Rivaldi_Prediction/data/featuenaq/US0231351067_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
687,2000-02-04,3.928124904632568,4.137499809265137,3.8937499523162837,4.137499809265137,220460000.0,-0.06681514627990837,1.3283579030314943,-1.3673480191575922,62.679951895106036,50.481384879452605,-0.4903252554414834,-0.5698895721726434,-0.4856407097378641,-0.6662658436347635,32.221072209377844,0.3156249523162846,-0.07578251304954264,0.5431249141693111,0.005645617565076755,1.0806042107735454,0.27438526586719414,0.811864562471428,-0.9379899055480951,73.18181124600494,23.39001485611086,0.2687396483021171,2,-0.3187499046325679,-0.17968749999999956,-0.24921870231628374,-0.17968749999999956,-0.6468749046325679,4,-0.18615747386310166,1.6095232282366045,4.209374904632568,-3.8000101725519384,3.4718749523162837,-1.0202017088299824,3.3718750476837163,-0.18615747386310166
688,2000-02-07,3.75,3.84375,3.65625,3.8093750476837163,202580000.0,-0.04534603887531663,1.9268303575582206,0.28358244646326314,59.08142085454481,52.99213317990131,-0.30618712500222456,-0.3903664310618127,-0.3075158051052962,-0.4881409390021956,31.068156420215136,0.2718749046325679,-0.037854408847954435,0.35140626430511457,-0.2092429639503406,0.9120554925605697,0.07108165017738699,0.6317308784328421,-0.707595400878906,49.275362318840585,-4.584305620094604,0.28032461412772747,2,-0.140625,-0.0015625953674316406,-0.07109379768371582,-0.0015625953674316406,-0.5625,0,-0.15333334604899096,1.3283579030314943,3.928124904632568,1.6095232282366045,4.209374904632568,-3.8000101725519384,3.4718749523162837,-0.15333334604899096
689,2000-02-08,4.15625,4.199999809265137,3.671875,3.7000000476837163,389456000.0,0.10833333333333339,-1.0609746736689616,-7.684203552082558,62.488038459160066,55.07967537172284,-0.6746236251213218,-0.7818155106419242,-0.7137658051052962,-0.8943909390021956,30.162483902371882,0.5281248092651367,0.042496712861158414,0.7228125095367433,0.06761100323304614,1.3780140158404404,0.3952117563848949,1.0504132626885916,-1.0636665848437499,84.5360816633654,31.09702155810885,0.3276007531518485,2,-0.546875,-0.40781259536743164,-0.4773437976837158,-0.40781259536743164,-0.84375,1,-0.234586443219866,1.9268303575582206,3.75,1.3283579030314943,3.928124904632568,1.6095232282366045,4.209374904632568,-0.234586443219866
690,2000-02-09,4.012499809265137,4.186718940734863,4.000781059265137,4.027344226837158,191608000.0,-0.03458651205650842,-8.714136243040246,-0.03253571314727715,61.72022518685348,56.17616161497233,-0.4580359746968101,-0.6165120844710912,-0.5700156143704329,-0.7506407482673323,29.207867716283133,0.18593788146972656,0.06580372781887567,0.5453123331069945,-0.15693230419434823,1.2475569704083371,0.1941900144563231,0.8964346517576658,-0.8717447307151365,55.609726324314025,-0.6266729334168843,0.35112231865067134,2,-0.4031248092651367,-0.26406240463256836,-0.33359360694885254,-0.26406240463256836,-0.7718749046325684,2,-0.14252333560947583,-1.0609746736689616,4.15625,1.9268303575582206,3.75,1.3283579030314943,3.928124904632568,-0.14252333560947583
691,2000-02-10,3.8093750476837163,3.993750095367432,3.775000095367432,3.9249999523162837,199592000.0,-0.05062299594691355,-1.3728838106666919,7.789116957373619,60.46296299566786,58.478778587775956,-0.20384248208124545,-0.3833240784403604,-0.36689085278901246,-0.5475159866859118,27.977546308577704,0.23749971389770463,0.12052880488612105,0.3106250643730166,-0.3936568912956573,1.0149070200416905,-0.04151591346132033,0.6627660422073536,-0.6223751722757158,28.160938187851624,-30.83547836436998,0.35214097783433684,2,-0.20000004768371626,-0.20000004768371626,-0.13046884536743208,-0.060937643051147905,-0.6000001430511479,3,-0.1222313481490458,-8.714136243040246,4.012499809265137,-1.0609746736689616,4.15625,1.9268303575582206,3.75,-0.1222313481490458
692,2000-02-11,3.8093750476837163,3.9562499523162837,3.775000095367432,3.8562500476837163,166180000.0,0.0,-2.1351352465945914,0.405405739783823,55.09989733610581,59.67404350250531,-0.1007846660403815,-0.3614942140128492,-0.36689085278901246,-0.5475159866859118,26.680736803212575,0.18124985694885165,0.17201604668572834,0.2850000619888311,-0.42562067539779624,0.9956207993754584,-0.07031030670448235,0.6403104306821445,-0.5779801672920359,28.160938187851624,-27.53597598848577,0.35531036869331356,2,-0.051562547683716264,-0.20000004768371626,-0.13046884536743208,-0.060937643051147905,-0.19062495231628418,4,-0.14273996151004942,-1.3728838106666919,3.8093750476837163,-8.714136243040246,4.012499809265137,-1.0609746736689616,4.15625,-0.14273996151004942
693,2000-02-14,3.7218749523162837,3.787499904632568,3.678124904632568,3.7843749523162837,103394000.0,-0.022969671999252705,2.18182259552362,1.3333333333333333,54.3005154228791,60.059426183919015,0.07165456218366195,-0.2465153649401146,-0.2793907574215799,-0.4600158913184793,25.234576472918096,0.13125014305114835,0.19794113284764325,0.17203122377395585,-0.5279583785958448,0.8720208261437565,-0.17796357741094448,0.5220260249588562,-0.4478608671402706,9.467450011647163,-42.68726649724971,0.3499948011849003,2,0.12031257152557417,-0.11249995231628374,-0.042968749999999556,0.026562452316284624,-0.1875,0,-0.11838789802490912,-2.1351352465945914,3.8093750476837163,-1.3728838106666919,3.8093750476837163,-8.714136243040246,4.012499809265137,-0.11838789802490912
694,2000-02-15,3.6906249523162837,3.8093750476837163,3.53125,3.671875,128490000.0,-0.008396305733096132,1.170730867675665,-0.29999923706053977,57.96460247943502,60.13095168824245,0.17083979079189637,-0.18668819867885178,-0.24814075742157993,-0.4287658913184793,23.851202551951083,0.27812504768371626,0.2766314757992485,0.11656247377395568,-0.5666902064869253,0.7998151540348366,-0.2250638663564848,0.45818881390439614,-0.37569643054731117,24.314645959822954,-28.651344326922363,0.3416263401304405,2,0.22343754768371626,-0.08124995231628374,-0.011718749999999556,0.057812452316284624,-0.30624985694885165,1,-0.13632513702063276,2.18182259552362,3.7218749523162837,-2.1351352465945914,3.8093750476837163,-1.3728838106666919,3.8093750476837163,-0.13632513702063276
695,2000-02-16,3.5343749523162837,3.671875,3.53125,3.6375000476837163,85204000.0,-0.04233700308722388,-1.5714285714285714,-5.500019073535012,53.2608695652174,58.56205379944107,0.37647848957692664,-0.01599897504679504,-0.09189075742157993,-0.2725158913184793,22.39306938532592,0.15937495231628374,0.33716442636592125,-0.049375021457672474,-0.724133096385629,0.6253830534702836,-0.3867540589216505,0.28800401600630554,-0.18016857141806986,0.6756652263608994,-50.263277499916995,0.33737903746397807,2,0.3312499523162846,0.07500004768371626,0.14453125000000044,0.21406245231628462,0.10000014305114835,2,-0.0627762915111415,1.170730867675665,3.6906249523162837,2.18182259552362,3.7218749523162837,-2.1351352465945914,3.8093750476837163,-0.0627762915111415
696,2000-02-17,3.4500000476837163,3.5656249523162837,3.400000095367432,3.5625,122592000.0,-0.023872652384340776,1.7894746352442372,1.0909076196773326,56.77868203837985,57.90635714869371,0.3819771351939574,0.08971173793786846,-0.007515852789012456,-0.18814098668591184,20.982763972452396,0.16562485694885165,0.3730409630201237,-0.14437493085861153,-0.8026677523334889,0.5139178906162658,-0.47352134159604997,0.18477147987882692,-0.058086922021431064,8.988757784234682,-44.864513567263586,0.32914641073743856,2,0.3499999046325679,0.15937495231628374,0.22890615463256792,0.2984373569488521,0.20624995231628374,3,-0.06068844642240501,-1.5714285714285714,3.5343749523162837,1.170730867675665,3.6906249523162837,2.18182259552362,3.7218749523162837,-0.06068844642240501
697,2000-02-18,3.2374999523162837,3.4500000476837163,3.1937499046325684,3.421875,174528000.0,-0.061594229689968305,1.1298700526626033,1.6388900073962878,50.169488953799565,56.91614249305535,0.5433486559419838,0.32969886045989316,0.20498424257842007,0.02435910868152069,19.681900543022877,0.2562501430511479,0.3828260726854773,-0.36359376907348695,-1.0032549196410803,0.27606738149410637,-0.6834243443572836,-0.04376319378969029,1.0593750476837163,7.106605079006738,-45.549084268613385,0.31983057528379677,2,0.4593749046325688,0.37187504768371626,0.44140625000000044,0.5109374523162846,0.2687499523162846,4,-0.008687273543770413,1.7894746352442372,3.4500000476837163,-1.5714285714285714,3.5343749523162837,1.170730867675665,3.6906249523162837,-0.008687273543770413
698,2000-02-22,3.1781249046325684,3.3250000476837163,3.1531250476837163,3.2468750476837163,113716000.0,-0.018339783338447657,-1.8947403292288696,0.37288203536676195,46.38694352656065,55.12713194498875,0.5733681030147735,0.3828606599396833,0.26435929026213545,0.08373415636523607,18.345986331378175,0.171875,0.2944925910914744,-0.40656256675720215,-1.0727479859330042,0.25962285241859995,-0.7396552763451032,-0.0734698571693011,1.096687593460083,3.809502011253653,-44.25867620572774,0.33309270958790116,2,0.4917970895767212,0.43125009536743164,0.5007812976837158,0.5703125,0.13437509536743164,1,0.13864313202183776,1.1298700526626033,3.2374999523162837,1.7894746352442372,3.4500000476837163,-1.5714285714285714,3.5343749523162837,0.13864313202183776
699,2000-02-23,3.5218749046325684,3.587500095367432,3.234375,3.243750095367432,168824000.0,0.10816126184938035,-1.3789480108963845,-4.045443353597393,50.85470005352804,53.919851374619256,0.14546606850148258,0.046153246363190625,-0.07939070973786455,-0.26001584363476393,16.633731007114626,0.4093751907348637,0.24183663369762076,-0.06578130722045916,-0.730200912387053,0.5986382979461347,-0.39799110980375607,0.26642849536283775,0.708070095443726,71.08431630737269,25.893774229281647,0.3322098025832968,2,0.051562666893005815,0.08750009536743164,0.15703129768371582,0.2265625,-0.1968748569488521,2,0.0035492594206776307,-1.8947403292288696,3.1781249046325684,1.1298700526626033,3.2374999523162837,1.7894746352442372,3.4500000476837163,0.0035492594206776307
700,2000-02-24,3.421875,3.5687499046325684,3.28125,3.5281250476837163,117386000.0,-0.028393939972436666,2.0666695488860434,-0.382022905344011,32.786886612809255,50.84473177652385,0.17084100350448317,0.16909791935627805,0.02060919489470381,-0.16001593900219557,14.828943277493444,0.28749990463256836,0.20766058511749863,-0.17484371662139875,-0.8241046418481659,0.4744172086053684,-0.4994741792347823,0.14978674599198483,0.7649972019805915,61.870485827715015,21.865837971899836,0.32463046261338363,2,0.1328125,0.1875,0.2570312023162842,0.32656240463256836,-0.07187509536743164,3,-0.010958876239654525,-1.3789480108963845,3.5218749046325684,-1.8947403292288696,3.1781249046325684,1.1298700526626033,3.2374999523162837,-0.010958876239654525
701,2000-02-25,3.4562499523162837,3.46875,3.259375095367432,3.3718750476837163,97410000.0,0.010045648165489363,2.828569684709813,-0.7941163930931454,38.43797891833404,48.99340750788255,0.09063922458573437,0.15108332547117564,-0.013765757421579927,-0.1943908913184793,12.948817956904508,0.20937490463256792,0.12226314053825904,-0.14593751430511537,-0.7881418153818651,0.4962667867716348,-0.46703966484349024,0.1751646362332595,0.6892723634924329,69.78414304619166,32.57266214748827,0.32110215053837504,2,0.02500009536743253,0.15312504768371626,0.22265625000000044,0.2921874523162846,-0.2781250476837154,4,0.05153711262455829,2.0666695488860434,3.421875,-1.3789480108963845,3.5218749046325684,-1.8947403292288696,3.1781249046325684,0.05153711262455829
702,2000-02-28,3.2874999046325684,3.359375,3.2062499523162837,3.328125,101154000.0,-0.04882460759836649,1.9696951481719611,-0.4814831559732626,38.615382267878594,47.250614935104714,0.19844484960573983,0.3539799809949229,0.15498429026213545,-0.025640843634763932,11.022206882408787,0.25,0.03896801423532548,-0.3248438119888304,-0.938351527303042,0.2886639033253813,-0.6315976696459362,-0.018089954331724556,0.8183265204511478,30.93521546999525,-4.554036993062191,0.3067538576571059,2,0.1937501430511479,0.32187509536743164,0.3914062976837158,0.4609375,-0.09062480926513627,0,0.11216733264320666,2.828569684709813,3.4562499523162837,2.0666695488860434,3.421875,-1.3789480108963845,3.5218749046325684,0.11216733264320666
703,2000-02-29,3.4437499046325684,3.4484379291534424,3.2937500476837163,3.2999999523162837,142970000.0,0.04752851848902595,1.0203999333600042,-3.5384520581710732,29.999997323019457,44.14343658439188,-0.001571339050698839,0.2263156410368734,-0.001265709737864551,-0.18189084363476393,8.880650430931661,0.16093802452087402,-0.026924712476411372,-0.1793750524520874,-0.7716651442797673,0.4129150393755925,-0.47552009836592735,0.11676999346175254,0.6239684653551478,62.295046085903174,31.646283248427885,0.29614504591384005,2,-0.03124988079071045,0.16562509536743164,0.23515629768371582,0.3046875,-0.33437490463256836,1,0.018148820829272383,1.9696951481719611,3.2874999046325684,2.828569684709813,3.4562499523162837,2.0666695488860434,3.421875,0.018148820829272383
704,2000-03-01,3.2937500476837163,3.4249999523162837,3.25,3.3812499046325684,111534000.0,-0.043557128450898985,1.000000000000005,-0.6086948589473704,29.895107809900523,41.54724083380111,0.0963429548349124,0.3901665108986516,0.14873414721098754,-0.03189098668591184,7.885673557224548,0.19374990463256836,-0.07617280575199459,-0.3254686594009395,-0.925712822765806,0.274775503963927,-0.6255907410833728,-0.025346577718506236,0.7373845894118403,24.137960517878323,-3.214882472762536,0.3001220816824332,3,0.07656252384185791,0.31562495231628374,0.3851561546325679,0.4546873569488521,-0.08124995231628418,2,0.00569258506105208,1.0203999333600042,3.4437499046325684,1.9696951481719611,3.2874999046325684,2.828569684709813,3.4562499523162837,0.00569258506105208
705,2000-03-02,3.1281249523162837,3.25,3.109375,3.2468750476837163,159602000.0,-0.050284658207111366,1.25,1.3571461658142792,30.53571156093051,38.63135522519563,0.2215831188569748,0.5572908807897874,0.3143592425784201,0.1337341086815207,7.294899505920769,0.18437504768371626,-0.12477385386683171,-0.4739062547683721,-1.110500268188774,0.16268775865202967,-0.7922032614785732,-0.155609248058171,0.8678893012027991,5.217378035835474,-21.123075668287655,0.318297006710201,3,0.22031259536743208,0.48125004768371626,0.5507812500000004,0.6203124523162846,0.25,3,0.06293709438353878,1.000000000000005,3.2937500476837163,1.0203999333600042,3.4437499046325684,1.9696951481719611,3.2874999046325684,0.06293709438353878
706,2000-03-03,3.125,3.2374999523162837,3.103125095367432,3.1624999046325684,121190000.0,-0.0009989857706834693,-2.307700433703277,0.3157884169822131,30.481281531601653,36.44377662272919,0.19417860796636566,0.5006820554498921,0.3174841948947038,0.13685906099780443,7.36841114921216,0.13437485694885165,-0.18783131473790338,-0.42281246185302734,-1.025411335858374,0.17978641215231939,-0.7241118988557007,-0.12151302485035398,0.8178158983079378,6.3348078878886245,-18.958466769870483,0.3012994370026735,3,0.22031259536743208,0.484375,0.5539062023162842,0.6234374046325684,0.043750047683716264,4,0.07199996948242182,1.25,3.1281249523162837,1.000000000000005,3.2937500476837163,1.0203999333600042,3.4437499046325684,0.07199996948242182
707,2000-03-06,3.196875095367432,3.3624999523162837,3.140625,3.1437499523162837,153316000.0,0.023000030517578374,-6.4736766022719365,-1.4166740841524594,34.89209003289561,35.16657067898863,0.12955941530010628,0.39127554311448476,0.24560909952727172,0.06498396563037234,7.273613008719702,0.23749995231628374,-0.22541027640544087,-0.3143748760223386,-0.9084914392638104,0.27974168721913273,-0.611433157643074,-0.017316594401603158,0.6787655387052651,27.149295023913506,-0.13981551592949515,0.29705828162073566,3,0.1484375,0.4124999046325679,0.4820311069488521,0.5515623092651363,-0.02812504768371582,0,-0.0058651621272393095,-2.307700433703277,3.125,1.25,3.1281249523162837,1.000000000000005,3.2937500476837163,-0.0058651621272393095
708,2000-03-07,3.1749999523162837,3.290625095367432,3.1062500476837163,3.243750095367432,83576000.0,-0.006842664288901235,1.2692293584711756,-1.2941168550822801,35.08137514517233,33.413979022504655,0.16868354441895628,0.3877442533180746,0.2674842425784201,0.08685910868152069,7.895934339783656,0.18437504768371582,-0.2713396336494953,-0.30750001668930116,-0.908579760472112,0.2935797270935092,-0.6080398885807066,-0.006960144797895751,0.6388394386599923,22.330062568469927,-5.114902090269542,0.30053987189140524,3,0.16093754768371626,0.43437504768371626,0.5039062500000004,0.5734374523162846,-0.3562500476837154,1,0.006889808938481901,-6.4736766022719365,3.196875095367432,-2.307700433703277,3.125,1.25,3.1281249523162837,0.006889808938481901
709,2000-03-08,3.181250095367432,3.2374999523162837,3.0281250476837163,3.1624999046325684,118814000.0,0.001968549022052235,2.190477055487545,-0.27272947957234156,38.81188741070025,34.08342355560366,0.12184816593381154,0.3211709422685387,0.2612340995272717,0.08060896563037234,7.757469636301131,0.20937490463256747,-0.28079810056103893,-0.2524998784065242,-0.7767419315268054,0.27174217471375695,-0.5146209049666646,0.009621148153616144,0.5757321519601364,45.79441984498789,14.34519957590826,0.2621210265601406,3,0.06718742847442583,0.4812499284744258,0.4976561069488521,0.5671873092651363,-0.78125,2,-0.02259334953642822,1.2692293584711756,3.1749999523162837,-6.4736766022719365,3.196875095367432,-2.307700433703277,3.125,-0.02259334953642822
710,2000-03-09,3.4406249523162837,3.4500000476837163,3.109375,3.150000095367432,166250000.0,0.0815323690918095,1.2020201708829947,15.499834698132945,49.73261763001926,35.338383412457574,-0.15040388467115617,0.017661450854105087,0.0018592425784200728,-0.1787658913184793,7.319678985090383,0.34062504768371626,-0.26615964615230947,0.035468721389769975,-0.4127288547285901,0.48366629750813006,-0.18863006666940985,0.2595675094489498,0.24347157504689942,97.77775517216413,60.86483690175928,0.22409878805918002,3,-0.20156240463256747,0.22187507152557417,0.23828125000000044,0.3078124523162846,-1.0968749523162837,3,-0.06630331992310712,2.190477055487545,3.181250095367432,1.2692293584711756,3.1749999523162837,-6.4736766022719365,3.196875095367432,-0.06630331992310712
711,2000-03-10,3.34375,3.4265630245208736,3.25,3.3624999523162837,74270000.0,-0.028156208147902317,1.4042445089060427,-0.06451599671525558,53.24427617067889,36.96381606832427,-0.07952853439937702,0.08207224530079227,0.09873419489470381,-0.08189093900219557,7.500364175505972,0.19062495231628374,-0.29501449638247124,-0.03812497854232788,-0.44431980048106645,0.3680698433964107,-0.24122238951169717,0.1649724324270414,0.27474937939523647,74.814803512008,32.72164642736551,0.2030974109693694,3,-0.10468745231628374,0.3187500238418579,0.3351562023162842,0.40468740463256836,-0.9906249046325679,4,0.010280359571225084,1.2020201708829947,3.4406249523162837,2.190477055487545,3.181250095367432,1.2692293584711756,3.1749999523162837,0.010280359571225084
712,2000-03-13,3.265625,3.3312499523162837,3.150000095367432,3.2000000476837163,112686000.0,-0.02336448598130836,-1.1886794082463759,-3.5000063578450042,52.64151231297907,39.47953995609756,-0.005400753659132285,0.1237151118729356,0.1768591948947038,-0.003765939002195573,7.819730059145477,0.19374990463256792,-0.2676222709295013,-0.089062476158142,-0.4443820954141624,0.2662571430978784,-0.2667222857861522,0.0885973334698682,0.2938369462240846,56.29628499348948,8.973830290969758,0.17765980962801028,3,-0.026562452316283736,0.34843742847442627,0.4132812023162842,0.48281240463256836,-0.5187499523162842,0,-0.029665057168622777,1.4042445089060427,3.34375,1.2020201708829947,3.4406249523162837,2.190477055487545,3.181250095367432,-0.029665057168622777
713,2000-03-14,3.28125,3.3468749523162837,3.1687500476837163,3.3031249046325684,96106000.0,0.004784688995215225,2.25714111328126,-0.3333321223174507,40.94118006089154,40.70688131731879,-0.0519651329993831,0.07735297047396772,0.1612341948947038,-0.019390939002195573,8.36094992574174,0.17812490463256747,-0.2623904163867361,-0.05140622854232779,-0.36278890189697455,0.25997644481231896,-0.20709756521965117,0.10428510813499559,0.22507825637004775,59.99998869719319,15.035390813003715,0.15569133667732338,3,-0.042187452316283736,0.33281242847442627,0.3976562023162842,0.46718740463256836,-0.609375,1,-0.03428569975353413,-1.1886794082463759,3.265625,1.4042445089060427,3.34375,1.2020201708829947,3.4406249523162837,-0.03428569975353413
714,2000-03-15,3.1875,3.2562499046325684,3.0999999046325684,3.2374999523162837,121654000.0,-0.02857142857142858,2.5714344102604625,2.2857220708446664,41.13475241263803,41.884552523064066,0.028081378304761984,0.13858268688924102,0.2549841948947038,0.07435906099780443,8.618368818461661,0.18125009536743164,-0.2477517339864601,-0.11999998092651376,-0.38786799304920727,0.14786803119617975,-0.2539339869878603,0.013934025134832773,0.27100793550141455,25.000017029891513,-17.089721936528864,0.13393400606134664,3,0.051562547683716264,0.42656242847442627,0.4914062023162842,0.5609374046325684,-0.5687499046325679,2,-0.11568630442899819,2.25714111328126,3.28125,-1.1886794082463759,3.265625,1.4042445089060427,3.34375,-0.11568630442899819
715,2000-03-16,3.3125,3.3187499046325684,3.0,3.1124999523162837,194062000.0,0.03921568627450989,2.000001121970539,-4.000004768376174,44.911506628035845,43.48791086711231,-0.07600763653709253,-0.004102229416627523,0.10737756190159864,-0.05064093900219557,9.017637420091612,0.31874990463256836,-0.2264179342082735,0.016093766689300626,-0.22967864169636742,0.2618661750749687,-0.1067924375035334,0.13897997088213465,0.10296964671964481,73.25998317622769,33.24107767941747,0.12288620419283396,3,-0.08749997615814209,0.28085947036743164,0.3664062023162842,0.43593740463256836,-0.8218750953674316,3,-0.27547166932303935,2.5714344102604625,3.1875,2.25714111328126,3.28125,-1.1886794082463759,3.265625,-0.27547166932303935
716,2000-03-17,3.2406249046325684,3.3187499046325684,3.2249999046325684,3.3031249046325684,105970000.0,-0.021698141997715248,1.0,-0.3124999254942111,48.21852757418634,44.96862614947795,0.015638200409028524,0.05405412549661026,0.17498972044369587,0.021234156365236068,9.075673464043414,0.09375,-0.19495577044184564,-0.04531257152557355,-0.28117513798797455,0.19054999493682745,-0.16324385475677428,0.07261871170562717,0.12498838448071892,69.36935141202251,27.036448639421707,0.11793128323120057,3,-0.01562488079071045,0.25625014305114746,0.4382812976837158,0.5078125,-0.6187498569488525,4,-0.2767598629975532,2.000001121970539,3.3125,2.5714344102604625,3.1875,2.25714111328126,3.28125,-0.2767598629975532
717,2000-03-20,3.2093749046325684,3.2249999046325684,3.118750095367432,3.1749999523162837,116270000.0,-0.00964320182669931,2.238091778049839,-0.549999237060554,40.157481891705075,45.532638010203804,0.05458830687636729,0.08757926656447346,0.2082755750210752,0.05248415636523607,8.740619898909511,0.12187480926513627,-0.1525552862622619,-0.07515631914138776,-0.31256515880030245,0.16225252051752692,-0.19386073897084488,0.04354810068806936,0.1123647897871245,60.36034116457576,19.703512062359152,0.11870441982945724,3,0.01562511920928955,0.26875007152557373,0.40000009536743164,0.5390625,-0.5343749523162842,0,-0.26679644314199114,1.0,3.2406249046325684,2.000001121970539,3.3125,2.5714344102604625,3.1875,-0.26679644314199114
718,2000-03-21,3.618750095367432,3.650000095367432,3.1124999523162837,3.2562499046325684,341658000.0,0.12755605153637606,1.5294113027185305,10.545474722393568,61.20689414202474,48.020972091462085,-0.31874026363917185,-0.302607690624757,-0.20071239649916928,-0.35689103436962766,7.91678905473989,0.5375001430511483,-0.09669020498708969,0.3121876120567326,0.037502541516360566,0.5868726825971047,0.17484507678654682,0.44953014732691843,-0.6187500953674321,95.19230839768801,50.2794652749489,0.13734253527018597,3,-0.29375004768371626,-0.21406257152557417,0.06484365463256792,0.12968730926513627,-0.9750001430511479,1,-0.24093264931442848,2.238091778049839,3.2093749046325684,1.0,3.2406249046325684,2.000001121970539,3.3125,-0.24093264931442848
719,2000-03-22,3.5343749523162837,3.7000000476837163,3.462500095367432,3.5437500476837163,231328000.0,-0.023316101092242247,-2.102044057472786,-0.0258623184402393,64.84017644448065,49.69958973751334,-0.2000433432208113,-0.22898841458723496,-0.11631802997655383,-0.2725158913184793,7.981548522037177,0.23749995231628418,-0.05467157618651175,0.22718746662139866,-0.04960914789765036,0.5039840811404477,0.08878915936187415,0.36558577388092317,-0.5213749504089349,76.33927370212587,25.314448762985784,0.1383983072595244,3,-0.18437492847442583,-0.12968742847442583,0.19140630960464522,0.21406245231628462,-0.7749998569488517,2,-0.24403182003964707,1.5294113027185305,3.618750095367432,2.238091778049839,3.2093749046325684,1.0,3.2406249046325684,-0.24403182003964707
720,2000-03-23,3.384375095367432,3.546875,3.375,3.4749999046325684,108842000.0,-0.04244027840072484,-2.142857142857143,9.666547988402476,58.55670148501006,50.28985921688348,-0.06577899517259933,-0.08637025074506344,0.035887425832049846,-0.12251603436962766,7.928214667406181,0.171875,-0.012375828013758028,0.07906260490417516,-0.19495703580596224,0.35308224561431256,-0.05794721545089354,0.21607242525924386,-0.34389509162902865,46.27661258184359,-9.971536156223344,0.1370098203550687,3,-0.034375071525574175,-0.034375071525574175,0.3773436546325679,0.3640623092651363,-0.3875000476837158,3,-0.2262234469955755,-2.102044057472786,3.5343749523162837,1.5294113027185305,3.618750095367432,2.238091778049839,3.2093749046325684,-0.2262234469955755
721,2000-03-24,3.634375095367432,3.7625000476837163,3.5656249523162837,3.7312500476837163,194920000.0,0.07386888065161656,1.4705901712425706,1.0689672408894366,62.915126242521225,51.431371875721496,-0.30197426993673826,-0.3397610644039699,-0.203818553971292,-0.37251603436962766,8.070811897084953,0.3781249523162842,0.028518078507110634,0.32015634775161805,0.015602911483755921,0.6247097840194802,0.167879629617687,0.4724330658855491,-0.567514289871216,80.28847176647604,19.518483223882015,0.15227671813393112,3,-0.2531250715255742,-0.2531250715255742,0.1031248569488521,0.11406230926513627,-0.828125,4,-0.3147033976192355,-2.142857142857143,3.384375095367432,-2.102044057472786,3.5343749523162837,1.5294113027185305,3.618750095367432,-0.3147033976192355
722,2000-03-27,3.65625,3.756249904632568,3.587500095367432,3.6124999523162837,94972000.0,0.006018890196680893,-2.600005086275971,-0.45161361773761727,64.20664227419002,54.016423232754654,-0.29347380812629087,-0.35056744960570185,-0.2187612659123115,-0.3943909390021956,8.063190614117485,0.16874980926513583,0.03104000590045919,0.3235937476158144,-0.016699756729333437,0.6638872519609622,0.15344699544324047,0.4937404997883883,-0.5476508399725337,83.65384121618395,17.277012615459583,0.1701467521725739,3,-0.2749999761581421,-0.2749999761581421,0.04843747615814209,0.09218740463256836,-0.9500000476837158,0,-0.28290596986428285,1.4705901712425706,3.634375095367432,-2.142857142857143,3.384375095367432,-2.102044057472786,3.5343749523162837,-0.28290596986428285
723,2000-03-28,3.5062499046325684,3.6375000476837163,3.4734380245208736,3.618750095367432,103952000.0,-0.0410256671090411,1.1874922514011046,-2.5714301284461505,58.84353176591669,55.98406538311895,-0.1209167463443892,-0.20621782792083643,-0.06070899375229821,-0.24439084363476393,8.206359670896587,0.18281197547912642,0.0303674566129164,0.17046865224838248,-0.1752254846182013,0.5161627891149663,-0.0023784161849094154,0.3433157206816744,-0.35841669134572696,33.8709389630054,-33.65909175174083,0.1728470684332918,3,-0.12499988079071045,-0.12499988079071045,0.1468750238418579,0.2421875,-0.7531249523162842,1,-0.23707664169003195,-2.600005086275971,3.65625,1.4705901712425706,3.634375095367432,-2.142857142857143,3.384375095367432,-0.23707664169003195
724,2000-03-29,3.3125,3.493750095367432,3.25,3.4749999046325684,117730000.0,-0.0552584413268945,1.4374974668062144,1.44444114779807,46.38448135528178,56.14772924170183,0.103291265576126,-0.011585178704621057,0.13920920691407135,-0.05064093900219557,8.18514036067074,0.25624990463256836,0.03259084882223773,-0.024218750000000178,-0.3695344373788294,0.32109693737882905,-0.196876593689415,0.14843909368941466,-0.12778677664934612,12.195120816568428,-49.381001770674054,0.17265784368941464,3,0.125,0.06875002384185791,0.3271484971046448,0.43593740463256836,-0.38750004768371626,2,-0.20188680684791416,1.1874922514011046,3.5062499046325684,-2.600005086275971,3.65625,1.4705901712425706,3.634375095367432,-0.20188680684791416
725,2000-03-30,3.3250000476837163,3.368750095367432,3.2000000476837163,3.2249999046325684,100680000.0,0.0037735993007446123,-1.2500027815527555,-0.615385856854871,49.4444459357868,56.283942392990774,0.10365080785804182,-0.009043242637510662,0.12881791009025,-0.06314098668591184,7.786917012729908,0.16875004768371582,0.055313310840015895,-0.021562457084655318,-0.3527777167620898,0.30965280259277916,-0.18717008692337256,0.14404517275406192,0.4375,22.22222222222222,-36.12280340182007,0.16560762983871724,3,0.11249995231628374,0.056249976158141646,0.2664062380790706,0.4234373569488521,-0.5242190361022954,3,-0.1701127651743385,1.4374974668062144,3.3125,1.1874922514011046,3.5062499046325684,-2.600005086275971,3.65625,-0.1701127651743385
726,2000-03-31,3.3499999046325684,3.3562500476837163,3.150000095367432,3.337500095367432,102310000.0,0.00751875386175338,15.499933243051922,0.12499791384041214,52.581258882117254,57.66436205859213,0.10705540697404192,-0.01720447159685934,0.10958532108564834,-0.08814084363476393,7.409524852129024,0.20624995231628418,0.08732918407953871,-0.00781259536743173,-0.3221983719639776,0.30657318122911414,-0.16500548366570467,0.1493802929308412,0.4012501430511479,32.98966963924748,-24.55639899669093,0.15719288829827288,3,0.08750009536743164,0.03125011920928955,0.23203134536743164,0.3984375,-0.5374999046325684,4,-0.10541040806017077,-1.2500027815527555,3.3250000476837163,1.4374974668062144,3.3125,1.1874922514011046,3.5062499046325684,-0.10541040806017077
727,2000-04-03,3.1781249046325684,3.2843749523162837,3.0999999046325684,3.2718749046325684,97308000.0,-0.05130597160982653,2.1052614671715606,-7.500114442664492,47.12041633856722,56.09919785820796,0.3062353430573226,0.1614725695073833,0.2896812611208901,0.08373415636523607,7.567230626014905,0.25,0.10191861544489722,-0.1787500858306883,-0.495261225980836,0.1377610543194594,-0.33700565590576215,-0.02049451575561445,0.5490751449584965,14.534879852593027,-40.9368590424339,0.15825557007507388,4,0.25312507152557373,0.20312511920928955,0.36718761920928955,0.5703125,-0.5124998092651363,0,-0.11701075962215202,15.499933243051922,3.3499999046325684,-1.2500027815527555,3.3250000476837163,1.4374974668062144,3.3125,-0.11701075962215202
728,2000-04-04,3.196875095367432,3.2718749046325684,2.7874999046325684,3.1437499523162837,286360000.0,0.0058997652066892226,3.7692363671362856,-0.5666681925455824,50.27322677753052,54.4806478952135,0.24736161426118697,0.15225123771976756,0.26654348145638895,0.06498396563037234,7.961431204530924,0.484375,0.1174007370837673,-0.16109365224838212,-0.47509975160968665,0.1529124471129224,-0.3180967019290346,-0.00409060256772964,0.4926929455261231,57.964613122285016,-1.305347624821941,0.15700304968065235,4,0.07812488079071,0.07812488079071,0.3484374284744258,0.5515623092651363,-0.453125,1,-0.15347022589719228,2.1052614671715606,3.1781249046325684,15.499933243051922,3.3499999046325684,-1.2500027815527555,3.3250000476837163,-0.15347022589719228
729,2000-04-05,3.109375,3.2468750476837163,3.025000095367432,3.087500095367432,98000000.0,-0.02737050799833496,-2.0212779081810073,0.41176180196836326,43.94785984876469,52.85744326896402,0.29975835825709085,0.24674108445495602,0.3499591694613664,0.15248406099780443,8.111920437789912,0.22187495231628418,0.14638484964512077,-0.24499999284744245,-0.5690078752746155,0.0790078895797306,-0.40700393406102897,-0.08299605163385593,0.5080275899926763,55.37634232179622,-2.0362354735623924,0.16200394121358658,4,0.1656249761581421,0.1656249761581421,0.40156251192092896,0.6390624046325684,-0.421875,2,-0.11457287965707441,3.7692363671362856,3.196875095367432,2.1052614671715606,3.1781249046325684,15.499933243051922,3.3499999046325684,-0.11457287965707441
730,2000-04-06,3.212500095367432,3.275000095367432,3.09375,3.171875,120654000.0,0.033165859816661536,1.1886791366409315,1.8571553133515566,49.177336658465435,51.33102220406893,0.18963054009358737,0.1324393983913077,0.2510165726104625,0.04935896563037234,9.060018160564406,0.18125009536743208,0.11195895606190565,-0.13046865463256774,-0.45773730201722174,0.19679999275208626,-0.2941029783248945,0.03316566905975904,0.33851027979643566,74.72528946628209,18.047515049444627,0.16363432369232692,4,0.059374809265136275,0.062499880790710005,0.2773436903953548,0.5359373092651363,-0.4093751907348637,3,-0.08949420529690766,-2.0212779081810073,3.109375,3.7692363671362856,3.196875095367432,2.1052614671715606,3.1781249046325684,-0.08949420529690766
731,2000-04-07,3.3781249523162837,3.431250095367432,3.2062499523162837,3.2562499046325684,121046000.0,0.05155637417340153,-1.0281707394389277,2.9999941312487093,54.57627188779256,50.26098105002477,-0.018065802211197468,-0.032125206482333635,0.08815974289137829,-0.11626589131847931,9.809017321663635,0.22500014305114835,0.0800861417368326,0.03343745470046944,-0.2942093102468353,0.36108421964777415,-0.1303859277731827,0.19726083717412157,0.11180458520508019,91.7475530390905,34.06765962877486,0.16382338247365233,4,-0.16562497615814165,-0.10312497615814165,0.10078132152557417,0.3703124523162846,-0.42499995231628374,4,-0.1709066268667755,1.1886791366409315,3.212500095367432,-2.0212779081810073,3.109375,3.7692363671362856,3.196875095367432,-0.1709066268667755
732,2000-04-10,3.1687500476837163,3.421875,3.1624999046325684,3.3624999523162837,90472000.0,-0.06197962111762767,-1.515150113978425,-1.5897421852533629,36.311785224705254,47.75745365655683,0.12838617115918316,0.1787864212318362,0.30638924661988387,0.09310901331408816,10.281298707414205,0.25937509536743164,0.06175121822007634,-0.17109370231628374,-0.5064357216580793,0.1642483170255118,-0.3387647119871815,-0.003422692645385972,0.264985119206544,59.22330564530588,6.028709804419556,0.16767100967089776,4,-0.028125047683716264,0.10624992847442583,0.30859374999999956,0.5796873569488521,-0.11875009536743253,0,-0.11242604885927399,-1.0281707394389277,3.3781249523162837,1.1886791366409315,3.212500095367432,-2.0212779081810073,3.109375,-0.11242604885927399
733,2000-04-11,3.1687500476837163,3.2999999523162837,3.0625,3.125,94132000.0,0.0,-1.8148134542921637,-0.22580680886880966,38.27655473013347,46.85657292042924,0.08434719914290145,0.179109081897332,0.31079220106084327,0.09310901331408816,10.960790750760573,0.23749995231628374,0.010845746307647897,-0.1654687047004697,-0.508631945790059,0.17769453638911958,-0.33705032524526457,0.006112915844325162,0.2625000476837158,35.38460364708534,-14.267571735574258,0.17158162054479464,4,-0.059375047683716264,0.10624992847442583,0.30859374999999956,0.5796873569488521,-0.4000000953674321,1,-0.15877710287817026,-1.515150113978425,3.1687500476837163,-1.0281707394389277,3.3781249523162837,1.1886791366409315,3.212500095367432,-0.15877710287817026
734,2000-04-12,2.8187499046325684,3.21875,2.8125,3.2000000476837163,173910000.0,-0.11045369239741387,-1.063492313384079,-8.714279486215256,33.92539509555985,45.1322339381818,0.3988910723597763,0.52709116836802,0.6565848460733044,0.44310915636523607,11.67822372887388,0.40625,-0.05822298704275264,-0.497031342983246,-0.9065876386384377,-0.08747504732805433,-0.7018094908108421,-0.29225319515564996,0.6031250953674316,1.0100854414991212,-47.04208302244545,0.20477814782759587,4,0.29062509536743164,0.45625007152557373,0.6539063453674316,0.9296875,-0.1875,2,-0.02660747203640712,-1.8148134542921637,3.1687500476837163,-1.515150113978425,3.1687500476837163,-1.0281707394389277,3.3781249523162837,-0.02660747203640712
735,2000-04-13,2.400000095367432,2.9375,2.3968749046325684,2.8937499523162837,213580000.0,-0.14855869567460667,-1.1624993503096817,1.295081106061673,17.990273943501904,41.28879116722454,0.7516779995447926,0.9212042509638505,1.062950709399844,0.8618589656303723,12.408701482703927,0.5406250953674316,-0.1228925877336371,-0.8701561570167535,-1.4494041731923626,-0.29090814084114447,-1.159780165104558,-0.580532148928949,0.9711248970031732,0.3021331875374407,-41.86829957999878,0.28962400808780464,4,0.5140624046325679,0.67968738079071,1.0554686784744258,1.3484373092651363,0.19374990463256792,3,0.11979162217014516,-1.063492313384079,2.8187499046325684,-1.8148134542921637,3.1687500476837163,-1.515150113978425,3.1687500476837163,0.11979162217014516
736,2000-04-14,2.34375,2.618750095367432,2.040625095367432,2.393749952316284,401490000.0,-0.023437538805105906,1.3124988973145932,0.10126575554929984,16.56051117912773,37.89324614950904,0.7265895490074241,0.9558231542298907,1.0821324323943826,0.9181090609978044,13.403497142917054,0.578125,-0.15166786165104718,-0.8815625071525575,-1.5939929609158558,-0.16913205338925907,-1.2377777340342067,-0.5253472802709083,0.9299499835968015,21.945695968261692,-14.35866513993182,0.3562152268816492,4,0.3921875953674321,0.5578125715255742,1.1070312857627869,1.4046874046325684,-0.00937509536743164,4,0.19599995930989578,-1.1624993503096817,2.400000095367432,-1.063492313384079,2.8187499046325684,-1.8148134542921637,3.1687500476837163,0.19599995930989578
737,2000-04-17,2.353125095367432,2.5999999046325684,2.231250047683716,2.262500047683716,243618000.0,0.0040000406901044006,-3.8163231623674783,-1.8125026822115817,18.353351659582998,34.34659335862598,0.6569686342091381,0.9265137393615013,1.0441005498522054,0.9087339656303723,14.063207720068,0.36874985694885254,-0.1924661974401931,-0.8293749213218686,-1.6417392622809022,-0.017010580362835093,-1.2355570918013852,-0.4231927508423521,0.7726059016418452,24.813898600223673,-11.310899513030087,0.4061821704795167,4,0.3828125,0.5484374761581421,1.0976561903953548,1.3953123092651363,0.07499980926513627,0,0.2549800288194539,1.3124988973145932,2.34375,-1.1624993503096817,2.400000095367432,-1.063492313384079,2.8187499046325684,0.2549800288194539
738,2000-04-18,2.746875047683716,2.8125,2.356250047683716,2.3812499046325684,214700000.0,0.16733065024526494,-1.1954892479995778,4.034482214312191,36.012366929277405,33.4648719231274,0.21531612744201745,0.4891763268213052,0.631420754956804,0.5149840133140886,15.48688141557599,0.4593749046325679,-0.23683424354497618,-0.39203121662139884,-1.1993845057841828,0.4153220725413851,-0.795707861202791,0.011645427959993349,0.2486432411285402,59.94695040731255,19.93618041741786,0.4036766445813921,4,-0.010937452316283736,0.15468752384185835,0.6796874403953552,1.0015623569488525,-0.47187495231628374,1,0.11035263685844621,-3.8163231623674783,2.353125095367432,1.3124988973145932,2.34375,-1.1624993503096817,2.400000095367432,0.11035263685844621
739,2000-04-19,2.671875,2.765625,2.5843749046325684,2.765625,107476000.0,-0.027303771151497847,2.866668701171875,-0.256410156089526,34.332833514612446,31.81548268492151,0.2477879834338399,0.5230647627619578,0.6731325051613117,0.5899840609978044,16.810779558351147,0.18125009536743164,-0.2623965417961145,-0.42390626668930054,-1.2344511444342485,0.38663861105564745,-0.8291787055617745,-0.018633827816826543,0.2090561055988771,70.38327211208777,26.960664349613715,0.40527243887247394,4,0.06406259536743208,0.22968757152557417,0.754687488079071,1.0765624046325684,-0.3468749523162842,2,0.03625729209498352,-1.1954892479995778,2.746875047683716,-3.8163231623674783,2.353125095367432,1.3124988973145932,2.34375,0.03625729209498352
740,2000-04-20,2.618750095367432,2.684375047683716,2.493750095367432,2.668750047683716,98506000.0,-0.01988300524259856,3.6923092723607307,0.5333328247070265,32.6923137694307,29.383931782881305,0.2322564842705388,0.5437693397822891,0.696299671005669,0.6431089656303723,18.620834618137135,0.19062495231628374,-0.30119159648561533,-0.43874992132186863,-1.264089724122551,0.3865898814788138,-0.8514198227222098,-0.02608001992152742,0.19374990463256792,74.89879467906813,28.910756897929886,0.41266990140034127,4,0.11249995231628374,0.2828124761581421,0.807812392711639,1.1296873092651363,-0.03125,3,0.004773196681595815,2.866668701171875,2.671875,-1.1954892479995778,2.746875047683716,-3.8163231623674783,2.353125095367432,0.004773196681595815
741,2000-04-24,2.4906249046325684,2.578125,2.243750095367432,2.46875,133866000.0,-0.04892608537237564,2.3968227825720447,-0.4374985098824634,33.38368886458957,29.05858774286845,0.24725174678795536,0.6132561628451825,0.7989089534016598,0.7712341563652361,19.945053191345508,0.375,-0.3271579161150928,-0.509687602519989,-1.3251676760759814,0.3057924710360034,-0.9174276392979852,-0.10194756574199282,0.27500009536743164,44.62363496379524,-5.122301290614587,0.4077400367779962,4,0.17968761920928955,0.4109376668930058,0.9185548424720764,1.2578125,-0.07499980926513627,0,0.04140530963760081,3.6923092723607307,2.618750095367432,2.866668701171875,2.671875,-1.1954892479995778,2.746875047683716,0.04140530963760081
742,2000-04-25,2.621875047683716,2.706249952316284,2.512500047683716,2.590625047683716,143008000.0,0.05269767551389282,-1.0666656494140625,1.4285776566757493,36.81948516460086,28.89669112447594,0.03382665638880944,0.4221856227276759,0.6431419573855077,0.6399840133140886,21.14150785595931,0.21562504768371582,-0.3727292996569327,-0.32671871185302725,-1.0969888153129812,0.4435513916069267,-0.7118537635830045,0.05841633987694994,-0.5812499523162837,66.48351924745648,17.042832947428856,0.38513505172997703,4,0.0078125,0.27968752384185835,0.739062488079071,1.1265623569488525,-0.11249995231628374,1,-0.10965440298352058,2.3968227825720447,2.4906249046325684,3.6923092723607307,2.618750095367432,2.866668701171875,2.671875,-0.10965440298352058
743,2000-04-26,2.674999952316284,2.8718750476837163,2.6226561069488525,2.665625095367432,240128000.0,0.020262180182652578,-4.2294938852493145,0.29999542236326704,39.883551237488824,29.55870847357916,-0.1080665254051354,0.3199990315124479,0.568432852593844,0.5868591086815202,22.63679675068253,0.25000000000000044,-0.44782533444794304,-0.2320313096046447,-0.9643780098375974,0.500315390628308,-0.5982046597211212,0.13414204051183187,-0.621062359809875,68.65669885562862,19.14202384261111,0.36617335011647634,4,-0.18593740463256836,0.22656261920929,0.6765625476837158,0.9343750476837158,0.21874999999999956,2,-0.09228973909698446,-1.0666656494140625,2.621875047683716,2.3968227825720447,2.4906249046325684,3.6923092723607307,2.618750095367432,-0.09228973909698446
744,2000-04-27,2.643749952316284,2.762500047683716,2.424999952316284,2.465625047683716,225320000.0,-0.011682243198898212,-1.60240941705932,19.00027974873567,36.2951775908142,31.59258665661386,-0.11650227487434295,0.3147147032832125,0.5782979402887345,0.6181091086815202,24.454835511479807,0.33750009536743164,-0.47574484370885406,-0.22984380722045916,-0.9451098737982346,0.4854222593573163,-0.5874768405093467,0.12778922606842835,-0.5570948616027827,63.68157409983569,16.638919083429947,0.3576330332888877,4,-0.18749988079071,0.25781261920929,0.7210938334465027,0.9656250476837158,0.08124995231628418,3,-0.13947985384388462,-4.2294938852493145,2.674999952316284,-1.0666656494140625,2.621875047683716,2.3968227825720447,2.4906249046325684,-0.13947985384388462
745,2000-04-28,2.759375095367432,2.78125,2.65625,2.700000047683716,136676000.0,0.04373527948429645,1.424245787065615,0.3333337794969976,34.722228272624136,33.610555222557906,-0.19644770164642367,0.16289327136995224,0.44722772380229214,0.5024839656303723,26.16832414966954,0.13750004768371582,-0.5108475586071597,-0.08593741655349696,-0.7701054523028961,0.5982306191959021,-0.4280214344281963,0.25614660132120237,-0.6413112063751218,82.08955847058337,39.02042416280737,0.34208401787469944,4,-0.20781254768371626,0.1421874761581421,0.6179686784744258,0.8499999046325679,-0.23125004768371626,4,-0.15741790538479727,-1.60240941705932,2.643749952316284,-4.2294938852493145,2.674999952316284,-1.0666656494140625,2.621875047683716,-0.15741790538479727
746,2000-05-01,2.9968750476837163,3.015625,2.762500047683716,2.799999952316284,171570000.0,0.08607019492022316,1.1599995930989584,3.315788416982198,45.81430823584278,36.66177261992011,-0.37052342299413965,-0.10795316662051802,0.19944409580904443,0.26498401331408816,27.47081664062651,0.2562499046325679,-0.5043131928042883,0.16921877861022994,-0.4772998351285147,0.8157373923489746,-0.15404052825914238,0.49247808547960226,-0.8486587123437497,96.82540515512906,53.49463828071373,0.3232593068693722,5,-0.36718750000000044,-0.09531247615814209,0.35312497615814165,0.6124999523162837,-0.40625000000000044,0,-0.13660060756710224,1.424245787065615,2.759375095367432,-1.60240941705932,2.643749952316284,-4.2294938852493145,2.674999952316284,-0.13660060756710224
747,2000-05-02,2.806250095367432,3.0,2.793750047683716,2.9593749046325684,148558000.0,-0.06360790799857274,-1.3157901781531502,-0.7777764322061979,41.92200783532327,37.31839938725853,-0.12165674039258523,0.05626829714116832,0.38420882804046697,0.45560896563037234,28.66642220294551,0.20624995231628418,-0.42740863893505576,-0.00281243324279723,-0.6279272313145658,0.6223023648289714,-0.31536983227868154,0.3097449657930871,-0.6059892401478635,64.5502835591406,19.379345271631465,0.31255739903588425,5,-0.17656254768371626,0.09218740463256792,0.5749999284744258,0.8031249046325679,-0.21250009536743208,1,-0.13919821353230244,1.1599995930989584,2.9968750476837163,1.424245787065615,2.759375095367432,-1.60240941705932,2.643749952316284,-0.13919821353230244
748,2000-05-03,2.706249952316284,2.828125,2.650000095367432,2.762500047683716,108496000.0,-0.03563479364017785,-1.111112366979949,0.3673480191575903,47.17868505374358,38.74571622493976,-0.03131879446512276,0.12398415139681873,0.47898004366672087,0.5556091086815202,29.06456783832144,0.17812490463256792,-0.3385795133413323,-0.07828131914138803,-0.6772781319804886,0.5207154936977125,-0.3777797255609383,0.22121708727816225,-0.4570672484098899,47.619043774555855,-3.0083201110153013,0.29949840641955033,5,-0.07656240463256836,0.13281261920929,0.6750000715255737,0.9031250476837158,-0.09687495231628418,2,-0.07274821632064943,-1.3157901781531502,2.806250095367432,1.1599995930989584,2.9968750476837163,1.424245787065615,2.759375095367432,-0.07274821632064943
749,2000-05-04,2.753124952316284,2.8250000476837163,2.65625,2.712500095367432,94504000.0,0.017321016471475437,-1.204081569101279,-0.7222184546263644,60.88631191512585,41.87838268557256,-0.07314883019674001,0.05170214022126718,0.41623121330322643,0.5087341086815202,29.484229758565583,0.16875004768371626,-0.25343932744311104,-0.01359381675720206,-0.5927772378622773,0.5655896043478732,-0.30318552730973947,0.27599789379533535,-0.4579557106442733,28.205096436876108,-27.598865170628404,0.2895917105525376,5,-0.12343740463256836,0.014062643051147905,0.6281250715255737,0.8562500476837158,-0.3312499523162842,3,0.0510783209754746,-1.111112366979949,2.706249952316284,-1.3157901781531502,2.806250095367432,1.1599995930989584,2.9968750476837163,0.0510783209754746
750,2000-05-05,2.9249999523162837,2.931250095367432,2.706249952316284,2.731250047683716,81242000.0,0.06242905897002471,1.1818175512902862,4.769245215472508,66.72661320145643,45.58315205633554,-0.22016671283888067,-0.1505339649959434,0.23337609049666996,0.3368591086815207,29.904348699085126,0.2250001430511479,-0.22648845579147503,0.17265619039535496,-0.3732574220259699,0.7185698028166798,-0.10030061581530747,0.4456129966060174,-0.5866033651445934,75.21365570685366,14.50197658670178,0.27295680621066254,5,-0.20468747615814165,-0.18906235694885165,0.4843750596046452,0.6843750476837163,-0.4749999046325679,4,-0.0683760857928688,-1.204081569101279,2.753124952316284,-1.111112366979949,2.706249952316284,-1.3157901781531502,2.806250095367432,-0.0683760857928688
751,2000-05-08,2.800781011581421,2.962500095367432,2.7718749046325684,2.8406250476837163,79000000.0,-0.0424680146187677,-2.904003906250009,-0.2056467391705641,62.08349663643869,48.3902644420953,-0.05288703702888142,-0.07566530837811758,0.34383691013381856,0.46107804941638353,31.018793395188414,0.19062519073486373,-0.18992923954289154,0.07730444669723502,-0.38374257926013833,0.5383514726546084,-0.15321906628145188,0.3078279596759219,-0.42175071964003186,43.0802735138684,-21.256321323875262,0.2305235129786867,5,-0.08046853542327881,-0.06484341621398881,0.6085940003395081,0.8085939884185791,-0.4789059162139888,0,-0.09734997587110672,1.1818175512902862,2.9249999523162837,-1.204081569101279,2.753124952316284,-1.111112366979949,2.706249952316284,-0.09734997587110672
752,2000-05-09,2.8125,2.8875000476837163,2.650000095367432,2.8250000476837163,91036000.0,0.004184185900332871,2.454543562960667,0.3137244342321071,52.23166558590393,49.76227714747476,-0.038802769659500136,-0.12168073831083648,0.32365246435628636,0.4493590609978044,32.16447201020118,0.23749995231628418,-0.14192809114322236,0.10683593750000009,-0.3068742848528272,0.5205461598528274,-0.10001917367641378,0.31369104867641395,-0.39527402557509417,51.99996948242174,-12.359335347298519,0.20685511117641367,5,-0.09218752384185791,-0.07656240463256792,0.596875011920929,0.796875,-0.4968750476837158,1,-0.07888887193467886,-2.904003906250009,2.800781011581421,1.1818175512902862,2.9249999523162837,-1.204081569101279,2.753124952316284,-0.07888887193467886
753,2000-05-10,2.665625095367432,2.768749952316284,2.450000047683716,2.726562976837158,174230000.0,-0.052222188313801876,3.3871156162117995,4.875011920883272,49.79736893447939,51.26252063010422,0.1191302850168321,-0.015211210344465709,0.4551434978417359,0.5962339656303723,33.2179259273479,0.3624999523162842,-0.08730519540602177,-0.014882719516753795,-0.3665672242738407,0.3368017852403331,-0.19072497189529747,0.16095953286178988,0.3499999046325679,42.07317612129997,-20.634997449025015,0.17584225237854345,5,0.06718742847442583,0.0703125,0.7406249046325679,0.9437499046325679,-0.3656251430511479,2,-0.026963692490869495,2.454543562960667,2.8125,-2.904003906250009,2.800781011581421,1.1818175512902862,2.9249999523162837,-0.026963692490869495
754,2000-05-11,2.743750095367432,2.7874999046325684,2.546875,2.696875095367432,111616000.0,0.029308322515335217,2.5814040964642326,-0.7692259538639763,53.98803395086521,53.40316570546434,0.06334327086863079,-0.10460632173302686,0.3670609474760842,0.5181089656303723,33.55003271867591,0.24062490463256836,-0.0444134738117854,0.06699227094650295,-0.280054493323207,0.4140390352162129,-0.10653111118835223,0.24051565308135814,0.2605624055862421,57.31707714201051,-3.6900639465136393,0.173523382134855,5,-0.010937571525574175,-0.0078125,0.53124988079071,0.7984373569488521,-0.4781250953674321,3,-0.04897497610817836,3.3871156162117995,2.665625095367432,2.454543562960667,2.8125,-2.904003906250009,2.800781011581421,-0.04897497610817836
755,2000-05-12,2.6875,2.8250000476837163,2.65625,2.734375,79392000.0,-0.020501172997644757,-2.0857151576450974,-1.0,56.583072350225564,54.59969505150688,0.12105602770372936,-0.027102662168793756,0.4178339670938529,0.5743590609978044,32.86258664351589,0.16875004768371626,-0.013374248832736413,-0.003632819652557462,-0.3253010576310835,0.3180354183259686,-0.16446693864182027,0.15720129933670535,0.30572625188827507,46.341449798821216,-16.04666120543395,0.16083411898926298,5,0.03750002384185791,0.048437595367432085,0.5874999761581421,0.8546874523162842,-0.3812499046325679,4,-0.09883720930232553,2.5814040964642326,2.743750095367432,3.3871156162117995,2.665625095367432,2.454543562960667,2.8125,-0.09883720930232553
756,2000-05-15,2.8031249046325684,2.8250000476837163,2.543750047683716,2.681250095367432,82508000.0,0.04302322032839756,2.3962244595368687,-2.5999959309895737,56.12459740252626,56.17776055897387,-0.027873816110713268,-0.11230574985625985,0.29806337473457845,0.45873415636523607,31.59975158140665,0.28125000000000044,0.03342496100800618,0.08902333974838239,-0.19112729692977704,0.3691739764265418,-0.051051978590697544,0.22909865808746233,0.1792368231716157,80.7142530168805,18.06574982529346,0.1400753183390797,5,-0.09687483310699463,-0.06718730926513627,0.47031253576278687,0.7390625476837158,-0.5,0,-0.12597542705473552,-2.0857151576450974,2.6875,2.5814040964642326,2.743750095367432,3.3871156162117995,2.665625095367432,-0.12597542705473552
757,2000-05-16,2.953125,2.993750095367432,2.799999952316284,2.8562500476837163,128644000.0,0.05351174152801219,1.175438455597623,0.7948726475996706,58.82061251386561,57.47130805454299,-0.17304638835194552,-0.2266722074629257,0.14325802710030278,0.3087340609978044,29.997471809203653,0.1937501430511479,0.08100723308852409,0.2090234398841857,-0.03447258755987148,0.4525194673282429,0.08727542616215711,0.3307714536062143,-0.5031249523162842,92.52871874853379,29.37449635333624,0.1217480137220286,5,-0.23124992847442627,-0.22187495231628418,0.2906249761581421,0.5890624523162842,-0.8531250953674316,1,-0.21375658146288012,2.3962244595368687,2.8031249046325684,-2.0857151576450974,2.6875,2.5814040964642326,2.743750095367432,-0.21375658146288012
758,2000-05-17,3.0499999523162837,3.118750095367432,2.8499999046325684,2.859375,139972000.0,0.03280421665736588,-1.5671642470874565,1.9677424118250795,62.36916790701752,57.636069831419846,-0.24142048378803915,-0.3158681467331239,0.043309653170416684,0.2118591086815207,29.070897952164753,0.2687501907348637,0.08649411189681588,0.29074214696884093,0.011419320424264523,0.5700649735134173,0.15108073369655273,0.43040356024112914,-0.5891249036788935,88.04345437394382,23.92503434907381,0.13966141327228815,5,-0.26562488079071,-0.3796874284744258,0.1578125357627873,0.49218750000000044,-1.3562499284744256,2,-0.24077869228892534,1.175438455597623,2.953125,2.3962244595368687,2.8031249046325684,-2.0857151576450974,2.6875,-0.24077869228892534
759,2000-05-18,2.768749952316284,3.0437500476837163,2.7562499046325684,3.0187499523162837,94540000.0,-0.09221311619575856,-1.0909094061732216,-1.311475737893962,50.25928725250466,55.80636694820298,0.04724759665967815,-0.0284468835433489,0.31795322306989116,0.49310910868152025,28.195238776655028,0.2937500476837154,0.11144233050388408,0.004648399353027521,-0.2716374957291343,0.28093429443518936,-0.1334945481880534,0.14279134689410844,-0.28155990180969237,39.13041495195345,-21.776452918734023,0.13814294754108103,5,0.01562511920928955,-0.13906240463256836,0.42343753576278687,0.7734375,-1.0718749761581423,3,-0.16930022864934136,-1.5671642470874565,3.0499999523162837,1.175438455597623,2.953125,2.3962244595368687,2.8031249046325684,-0.16930022864934136
760,2000-05-19,2.6312499046325684,2.7874999046325684,2.612499952316284,2.731250047683716,92218000.0,-0.04966141762591669,-1.545452969133908,0.40000057220459057,39.295516025423105,53.27436910253458,0.15499677457702532,0.1159842038779959,0.43875116163498173,0.6306091563652361,27.229342498451537,0.17499995231628418,0.12595050120618767,-0.13347663879394522,-0.40843145120721847,0.14147817361932802,-0.2709540450005816,0.004000767412691175,-0.11879745233154315,15.217365163938663,-39.44634845296608,0.1374774062066365,5,0.15312516689300537,-0.051562309265136275,0.5609375834465027,0.9109375476837158,-0.8062498569488523,4,-0.13895483815081588,-1.0909094061732216,2.768749952316284,-1.5671642470874565,3.0499999523162837,1.175438455597623,2.953125,-0.13895483815081588
761,2000-05-22,2.59375,2.65625,2.34375,2.650000095367432,165456000.0,-0.014251745745072042,8.090921701496057,0.5625001490114032,43.165828174739595,52.26705383462743,0.17884882693374715,0.17033950671979703,0.4618918907412599,0.6681090609978044,25.971450261063676,0.3125,0.10719278557091672,-0.17613279819488525,-0.4326972408543881,0.08043164446461759,-0.3044150195246367,-0.04785057686513383,0.5250000953674321,32.25806054662142,-20.281174407397927,0.12828222132975145,5,0.13750004768371582,-0.014062404632567915,0.40312498807907104,0.7531249523162842,-0.700000047683716,0,-0.11084333672580937,-1.545452969133908,2.6312499046325684,-1.0909094061732216,2.768749952316284,-1.5671642470874565,3.0499999523162837,-0.11084333672580937
762,2000-05-23,2.3343749046325684,2.59375,2.325000047683716,2.525000095367432,116744000.0,-0.10000003676816638,-1.5671648929265232,3.388886534141464,39.15223468874093,51.084261140656494,0.40596057734504987,0.42907009859490675,0.7061163818052152,0.9274841563652361,25.232428993019784,0.2687499523162842,0.05261030981621362,-0.42113288640975943,-0.7377925085536896,-0.10447326426582926,-0.5794626974817247,-0.2628030753377941,0.7688751888275149,1.1810842690604935,-49.83326004324206,0.15832981107196514,5,0.38750016689300537,0.34062516689300537,0.48437517881393477,0.8343751430511475,-0.4781248569488523,1,-0.013386881403661621,8.090921701496057,2.59375,-1.545452969133908,2.6312499046325684,-1.0909094061732216,2.768749952316284,-0.013386881403661621
763,2000-05-24,2.4281249046325684,2.487499952316284,2.0218749046325684,2.321875095367432,233332000.0,0.04016064421098475,3.1388910670348555,-0.557375490907268,40.771961853307424,49.61580868537229,0.3072934777615046,0.3329468897434307,0.5974890705349867,0.8337341563652361,25.38259740657439,0.4656250476837158,0.014402103165940261,-0.3150391340255738,-0.6626471801340137,0.03256891208286605,-0.48884315707979376,-0.14123511097135388,0.6439951869964604,39.75534611665037,-13.559931733422303,0.17380402305421988,5,0.14218759536743164,0.14218759536743164,0.39062517881393477,0.7406251430511475,-0.6124999523162844,2,-0.1351351404427249,-1.5671648929265232,2.3343749046325684,8.090921701496057,2.59375,-1.545452969133908,2.6312499046325684,-0.1351351404427249
764,2000-05-25,2.275000095367432,2.5,2.275000095367432,2.4749999046325684,98390000.0,-0.06306298698761037,-1.250001192094038,-1.8823545251366598,31.34529813822273,46.81161155070531,0.4324056315282685,0.4817278608405471,0.7366728120407684,0.9868589656303723,25.09558027443403,0.22499990463256792,-0.007356348478128716,-0.4497264504432672,-0.8540307716123938,-0.04542212927414058,-0.6518786110278305,-0.2475742898587039,0.7341052850418093,33.06124940210465,-16.761783642100283,0.20215216058456337,5,0.2953124046325679,0.2953124046325679,0.543749988079071,0.8453123569488521,-0.42500007152557395,3,-0.25549452622405144,3.1388910670348555,2.4281249046325684,-1.5671648929265232,2.3343749046325684,8.090921701496057,2.59375,-0.25549452622405144
765,2000-05-26,2.325000047683716,2.387500047683716,2.200000047683716,2.3125,72420000.0,0.02197800009683437,1.7272717814803449,-0.06250029802350823,35.73771349440133,44.546402227580316,0.3638390620463814,0.41899939142546394,0.6689956210250378,0.918078397126413,24.926803760967022,0.1875,-0.014214831328297706,-0.37800774574279794,-0.8194386944508425,0.06342320296524662,-0.59872322009682,-0.15729227138877588,0.624871504178925,47.78326659806476,-2.773186544640801,0.2207154743540222,5,0.24531245231628418,0.24531245231628418,0.4937500357627873,0.7953124046325684,-0.4999999999999998,4,-0.27016131554549616,-1.250001192094038,2.275000095367432,3.1388910670348555,2.4281249046325684,-1.5671648929265232,2.3343749046325684,-0.27016131554549616
766,2000-05-30,2.587500095367432,2.59375,2.3656249046325684,2.3656249046325684,112264000.0,0.11290324400003016,-1.0563371200887157,17.749947548112722,44.13680971989931,42.91486858380628,0.07547284581486036,0.13097251506779495,0.3938212454154959,0.6478634787612076,25.35004043772822,0.2687499523162842,-0.029838300771630077,-0.09503895044326738,-0.5166138833778131,0.32653598249127835,-0.30582641691054,0.11574851602400527,0.30669165766140427,98.90712068366042,46.528403632744855,0.21078746646727287,5,-0.017187595367432085,-0.017187595367432085,0.2289062142372127,0.5328123569488521,-0.784375071525574,1,-0.29468599790541805,1.7272717814803449,2.325000047683716,-1.250001192094038,2.275000095367432,3.1388910670348555,2.4281249046325684,-0.29468599790541805
767,2000-05-31,2.415625095367432,2.612499952316284,2.40625,2.5374999046325684,137640000.0,-0.06642511832471765,-1.9333326551649306,-0.5492944427967801,43.56913151727567,40.82597565161275,0.18225101490252182,0.2867860500740238,0.551770832821632,0.8142889606896029,25.766868991573887,0.20624995231628418,-0.051270501090870724,-0.24738270044326738,-0.6808521804595884,0.18608677957305364,-0.4641174404514281,-0.030647960435106647,0.42622764675762825,66.66669357810913,12.44802294849454,0.2167347400081606,5,0.11718738079071,0.15468740463256792,0.37031245231628374,0.6980469226837154,-0.6093751192092902,2,-0.21604144784386237,-1.0563371200887157,2.587500095367432,1.7272717814803449,2.325000047683716,-1.250001192094038,2.275000095367432,-0.21604144784386237
768,2000-06-01,2.509375095367432,2.556250095367432,2.3187499046325684,2.4437499046325684,152444000.0,0.038809830291873126,1.9803909835624034,-0.5384639461637836,44.01913846487813,40.132625786320915,0.004189190143697896,0.18712439856439067,0.43170028647832615,0.7123858392048543,25.925701053372823,0.23750019073486373,-0.08022556257059632,-0.14378895759582466,-0.5820391000782825,0.2944611848866332,-0.3629140288370536,0.07533611364540427,0.28327897650807854,75.0000288992285,20.298639257419694,0.21912507124122899,6,-0.10468769073486373,0.060937404632567915,0.2562499642372127,0.5078125,-0.7562501430511479,3,-0.26027398171339666,-1.9333326551649306,2.415625095367432,-1.0563371200887157,2.587500095367432,1.7272717814803449,2.325000047683716,-0.26027398171339666
769,2000-06-02,2.8937499523162837,2.90625,2.612499952316284,2.618750095367432,166450000.0,0.1531755287037191,-1.0434775758108508,4.190461831339967,54.50819633686866,41.82292359870375,-0.40296590996470893,-0.19623613868876477,0.027648759162633763,0.32230959679744453,25.5822106756474,0.3968749046325679,-0.120091807718961,0.23355464935302672,-0.21581936299368998,0.6829286616997434,0.00886764317966815,0.4582416555263853,-0.8718750476837154,98.23008162439942,40.716773700986046,0.22468700617335838,6,-0.42968749999999956,-0.32343745231628374,-0.19843739271163896,0.10468757152557417,-1.2374999523162837,4,-0.3725702005237258,1.9803909835624034,2.509375095367432,-1.9333326551649306,2.415625095367432,-1.0563371200887157,2.587500095367432,-0.3725702005237258
770,2000-06-05,2.7249999046325684,2.8125,2.625,2.75156307220459,136264000.0,-0.058315352212322424,1.5263239049775936,-0.09659338687205964,48.33110800819614,42.396843580198926,-0.2453165755365352,-0.045574470639639486,0.17919123941707982,0.48626509734146106,25.667262852327628,0.26874995231628374,-0.18362019523440276,0.07480460405349731,-0.3583670277252029,0.5079762358321975,-0.1417812118358528,0.2913904199428474,-0.6854374980926514,69.14892494543766,13.968493150233883,0.21658581588935,6,-0.2609374523162842,-0.15468740463256836,-0.046093583106994185,0.20000016689300582,-0.9718749523162842,0,-0.3211008849223035,-1.0434775758108508,2.8937499523162837,1.9803909835624034,2.509375095367432,-1.9333326551649306,2.415625095367432,-0.3211008849223035
771,2000-06-06,2.528125047683716,2.728125095367432,2.512500047683716,2.700000047683716,97062000.0,-0.0722476564546517,-1.1230773925781294,6.470425619760533,41.09947583853201,42.61320370795349,-0.06563141762562985,0.13684232166609078,0.3481565628592165,0.6796966816454342,26.003441492430834,0.21562504768371626,-0.21041298935421526,-0.10843745470047006,-0.5388074115359096,0.3219325021349695,-0.3236224331181896,0.10674752371724949,-0.47122888927459705,35.63831643639156,-14.205699867821139,0.21518497841771975,6,-0.06406259536743164,0.04218745231628418,0.19843751192092896,0.39687502384185835,-0.7781250476837158,1,-0.27812113196070243,1.5263239049775936,2.7249999046325684,-1.0434775758108508,2.8937499523162837,1.9803909835624034,2.509375095367432,-0.27812113196070243
772,2000-06-07,2.590625047683716,2.609375,2.5062499046325684,2.59375,76824000.0,0.024721878396506858,5.000013871645662,0.018181540749289772,40.239044268733046,42.55399064300078,-0.09829669161795351,0.05994093152298641,0.2571926492421568,0.6121857862340558,26.018990061116032,0.10312509536743164,-0.20380730909853684,-0.03484370708465567,-0.45748745298341253,0.3878000388141012,-0.2461655800340341,0.17647816586472276,-0.5167418124427794,46.27661258184351,1.212330275445204,0.21132187294937835,6,-0.03750002384185791,-0.02031254768371582,0.17500001192092896,0.31093752384185835,-0.45937514305114746,2,-0.30398070324610016,-1.1230773925781294,2.528125047683716,1.5263239049775936,2.7249999046325684,-1.0434775758108508,2.8937499523162837,-0.30398070324610016
773,2000-06-08,2.59375,2.671875,2.581249952316284,2.628124952316284,60806000.0,0.001206254189149547,-2.0526307335857723,11.000152590218967,45.78313280698926,44.158194495085944,-0.08432466475526468,0.05391967673678577,0.2298889225287981,0.6053644650024701,25.422330881531046,0.09062504768371582,-0.2042667274162544,-0.028125000000000178,-0.45055331643446683,0.3943033164344665,-0.23933915821723373,0.18308915821723337,-0.5032194294638823,21.87501862644705,-22.950927153456497,0.21121415821723336,6,-0.04062497615814209,-0.0234375,0.1703125238418579,0.3078125715255742,-0.5374999046325679,3,-0.30361446702336703,5.000013871645662,2.590625047683716,-1.1230773925781294,2.528125047683716,1.5263239049775936,2.7249999046325684,-0.30361446702336703
774,2000-06-09,2.609375,2.6624999046325684,2.59375,2.596874952316284,38446000.0,0.006024096385542244,-6.333341810459927,-0.36363825522440857,49.44000230468805,45.68067102956225,-0.05311632319319415,0.029209024703156228,0.19601429218504762,0.5861962253962654,24.87841022720868,0.06874990463256836,-0.17401155471876706,-0.005781245231628596,-0.4243041792226885,0.4127416887594313,-0.21504271222715854,0.20348022176390135,-0.5025300408746047,33.673490042086215,-14.28233169918682,0.20926146699552992,6,0.0031249523162841797,-0.0390625,0.12500005960464478,0.2921875715255742,-0.5218749046325679,4,-0.3281437308488492,-2.0526307335857723,2.59375,5.000013871645662,2.590625047683716,-1.1230773925781294,2.528125047683716,-0.3281437308488492
775,2000-06-12,2.421875,2.609375,2.3499999046325684,2.609375,79720000.0,-0.07185628742514971,1.7666676839192708,-14.999942779759294,45.91381798097843,45.87811639190437,0.1671479003286147,0.20636939938273757,0.36230665206456125,0.7668811236364728,24.743698628497917,0.25937509536743164,-0.15635835578010138,-0.17999999523162824,-0.6056544285053209,0.24565443804206444,-0.3928272118684748,0.03282722140521832,-0.2990419400571125,19.008280095739373,-29.655384160927028,0.21282721663684642,6,0.19062495231628418,0.1484375,0.27656257152557373,0.4796875715255742,-0.3781249523162842,0,-0.31612903225806455,-6.333341810459927,2.609375,-2.0526307335857723,2.59375,5.000013871645662,2.590625047683716,-0.31612903225806455
776,2000-06-13,2.450000047683716,2.4749999046325684,2.3125,2.409374952316284,95770000.0,0.011612922914566504,2.586212339650836,-0.21666717529296875,53.08848533047959,46.93582237114926,0.13127197588019657,0.1585622500196111,0.31205758075809253,0.7336819454488399,24.33565674178323,0.16249990463256836,-0.10406271539086154,-0.13421870470047015,-0.5539787048297149,0.2855412954287746,-0.34409870476509274,0.07566129536415245,-0.31149864893968626,38.26088283372962,-15.731169239114607,0.20988000006462246,6,0.15937495231628418,0.12031245231628418,0.27812498807907104,0.45156252384185835,-0.4343750476837158,1,-0.2844388088997275,1.7666676839192708,2.421875,-6.333341810459927,2.609375,-2.0526307335857723,2.59375,-0.2844388088997275
777,2000-06-14,2.321875095367432,2.493750095367432,2.299999952316284,2.465625047683716,100410000.0,-0.052295897886784126,-1.066665564644418,-3.5384520581710515,47.21311905985825,47.290709103924826,0.2734568968683373,0.24977694572763687,0.4216544295599496,0.8580817966643557,24.65091500675089,0.1937501430511479,-0.06624105083651877,-0.2307811617851252,-0.6280749618234935,0.16651263825324314,-0.42942806180430937,-0.03213426176594103,-0.16801872459828315,5.882390654441805,-47.84875733234827,0.19864690001918422,6,0.28124988079071,0.24843740463256792,0.4062499403953548,0.5796874761581421,-0.265625,2,-0.2462988196515946,2.586212339650836,2.450000047683716,1.7666676839192708,2.421875,-6.333341810459927,2.609375,-0.2462988196515946
778,2000-06-15,2.315624952316284,2.3968749046325684,2.265625,2.3499999046325684,71094000.0,-0.002691851539998069,1.048779761627853,0.23913018239234746,51.15452533575774,46.918078992690276,0.2786347510639464,0.20889899526866795,0.4083173653612526,0.85409592259247,25.552426363455925,0.13124990463256836,-0.06277096808802751,-0.2003125548362732,-0.5348567012990553,0.13423159162650888,-0.36758462806766445,-0.03304048160488193,-0.1467207089625182,12.598416209403501,-41.940177655160376,0.16727207323139104,6,0.22343754768371582,0.2546875476837158,0.4125000834465027,0.58593761920929,-0.3781249523162842,3,-0.07962215448546117,-1.066665564644418,2.321875095367432,2.586212339650836,2.450000047683716,1.7666676839192708,2.421875,-0.07962215448546117
779,2000-06-16,2.299999952316284,2.371875047683716,2.268749952316284,2.362499952316284,61418000.0,-0.006747638465534167,1.5384579269223095,1.8181843402992115,49.27535951450511,47.0229958267246,0.22482147680333675,0.19774428573601366,0.4065905696345693,0.8599886885002883,26.213307931514095,0.10312509536743164,-0.045009909621581023,-0.1925000548362732,-0.5180271739954785,0.1330270643229321,-0.35526361441587584,-0.029736495256670548,-0.11634879382959351,9.99998612837358,-43.517968603289695,0.16276355957960267,6,0.19687509536743164,0.2703125476837158,0.4343751072883606,0.60156261920929,-0.41874992847442605,4,-0.10597820087055931,1.048779761627853,2.315624952316284,-1.066665564644418,2.321875095367432,2.586212339650836,2.450000047683716,-0.10597820087055931
780,2000-06-19,2.265625,2.293750047683716,2.174999952316284,2.275000095367432,103030000.0,-0.01494563175171626,4.066670735677083,0.15000152587891336,39.24842968245785,46.81732403160525,0.20917879665341266,0.21431091114468392,0.4195319911479505,0.8878754286592141,26.594177095481484,0.125,-0.03550169884371446,-0.20859376192092904,-0.5422763108672735,0.12508878702541537,-0.37543503639410103,-0.04175248744775706,0.640625,28.431374748959332,-18.546027320981363,0.16684127447317212,6,0.1578124761581421,0.3046875,0.4687500596046448,0.6359375715255742,-0.46249997615814187,0,-0.07862064756196097,1.5384579269223095,2.299999952316284,1.048779761627853,2.315624952316284,-1.066665564644418,2.321875095367432,-0.07862064756196097
781,2000-06-20,2.306250095367432,2.431250095367432,2.2562499046325684,2.293750047683716,123982000.0,0.01793107657596993,-2.999989100906542,-1.3333248563145155,45.99542306130437,47.456921675224294,0.1494915739723468,0.1592052183257775,0.3521641180904669,0.8392359741577109,26.045749175250478,0.17500019073486373,-0.08355776000801907,-0.15359367132186863,-0.4903513236157062,0.18316398097196895,-0.32197249746878764,0.014785154825050384,0.5853749036788938,41.176496987512564,-3.1735953065113307,0.16837882614691882,6,0.11718738079071,0.2640624046325679,0.4242187142372127,0.5953124761581421,-0.737500071525574,1,-0.11382115418054639,4.066670735677083,2.265625,1.5384579269223095,2.299999952316284,1.048779761627853,2.315624952316284,-0.11382115418054639
782,2000-06-21,2.3031249046325684,2.346874952316284,2.253124952316284,2.2718749046325684,71466000.0,-0.0013550961975639098,-1.727276510448817,2.499990463293127,41.911757831068,47.02676890012194,0.12018482829828514,0.16850872839480413,0.3347086496576708,0.8384386468710261,25.426430002646995,0.09375,-0.10546390429907149,-0.155156362056732,-0.4946441158243031,0.18433139171083912,-0.32490023894051756,0.01458751482705356,0.5741675934791566,49.99995347932752,9.13332677627595,0.16974387688378562,6,0.11562502384185791,0.26718759536743164,0.4179689288139343,0.5984376668930058,-0.8031249046325684,2,-0.12483035724822533,-2.999989100906542,2.306250095367432,4.066670735677083,2.265625,1.5384579269223095,2.299999952316284,-0.12483035724822533
783,2000-06-22,2.0999999046325684,2.321875095367432,2.081249952316284,2.309375047683716,210322000.0,-0.08819539035483004,1.0533324652786569,-6.700004577636719,13.714291444115489,43.05724547116942,0.2748045332355713,0.36447799120622904,0.514468331634383,1.0341248640317402,24.304966178635055,0.2406251430511479,-0.09812496346381794,-0.34187511205673227,-0.7173101631345866,0.03355993902112209,-0.5295926375956594,-0.1541575865178051,0.7632467425632479,5.357127043672128,-27.086289246836735,0.18771752553892718,6,0.24531257152557373,0.47031259536743164,0.6265626549720764,0.8015626668930058,-0.5937498807907102,3,-0.02083324345330917,-1.727276510448817,2.3031249046325684,-2.999989100906542,2.306250095367432,4.066670735677083,2.265625,-0.02083324345330917
784,2000-06-23,1.6937500238418581,1.8500000238418581,1.623438000679016,1.831249952316284,1036764000.0,-0.19345233297131537,1.5892792064343002,0.6567156276083665,11.267612192165842,39.207667050190246,0.6006824249707894,0.7641265090785712,0.9034337700476016,1.4282028418848525,23.59988979876747,0.47656190395355247,-0.10533410469610383,-0.7190624892711639,-1.2184243350343504,-0.21970064350797736,-0.9687434121527574,-0.4693815663895704,1.138216755558777,8.704007234499567,-18.30755611004704,0.2496809228815933,6,0.36484402418136574,0.6398440003395078,1.0335937738418577,1.207812547683716,-0.1812499761581423,4,0.14391142301226645,1.0533324652786569,2.0999999046325684,-1.727276510448817,2.3031249046325684,-2.999989100906542,2.306250095367432,0.14391142301226645
785,2000-06-26,1.6968749761581419,1.7664060592651367,1.640625,1.765625,421528000.0,0.0018449902714661182,2.5777905500143263,0.5000004334885544,13.461540678448003,34.80467319996451,0.5407686965398668,0.7499832451599346,0.8962039431250417,1.411203873164095,22.698188256539524,0.12578105926513672,-0.1341643134225965,-0.6845312833786015,-1.2774010523802588,-0.09166151437694392,-0.9809661678794301,-0.3880963988777728,1.0625800765191962,9.090848721131316,-16.134279570841553,0.2964348845008288,6,0.361719071865082,0.5679690241813662,1.010156333446503,1.2046875953674323,-0.15625,0,0.10865564657047155,1.5892792064343002,1.6937500238418581,1.0533324652786569,2.0999999046325684,-1.727276510448817,2.3031249046325684,0.10865564657047155
786,2000-06-27,1.825000047683716,1.924999952316284,1.6749999523162842,1.6875,352764000.0,0.075506488884443,-2.076920368264678,-1.9999999999999967,18.181824487101693,31.578973802991566,0.35164300778628355,0.5921652466563649,0.7671915740326509,1.258033203098355,22.42487972372283,0.24999999999999978,-0.17530846176916848,-0.5182812094688412,-1.1520073767178756,0.11544495778019326,-0.8351442930933584,-0.20141812584432395,0.8662939818737228,27.861729560334027,5.080556710929677,0.31686308362451726,6,0.20234400033950783,0.439843952655792,0.8570312857627866,1.0765625238418581,-0.2500000000000002,1,-0.011986314120715602,2.5777905500143263,1.6968749761581419,1.5892792064343002,1.6937500238418581,1.0533324652786569,2.0999999046325684,-0.011986314120715602
787,2000-06-28,1.893749952316284,1.996875047683716,1.8062499761581419,1.84375,297486000.0,0.03767117963631028,-2.050001144409176,0.36363589074017016,22.41379537140112,28.385559362507497,0.24113494557168358,0.5083779103350936,0.6980327239932651,1.1688739699822792,22.09790729817609,0.19062507152557417,-0.1955032502367584,-0.4234375476837162,-1.086900415620237,0.24002532025280465,-0.7551689816519767,-0.09170611371545578,0.7334727155084495,38.70240479679254,15.153654797505204,0.3317314339682604,6,0.13359409570693992,0.3710940480232241,0.7617188692092898,1.0078126192092902,-0.26874995231628396,2,-0.17161712826812847,-2.076920368264678,1.825000047683716,2.5777905500143263,1.6968749761581419,1.5892792064343002,1.6937500238418581,-0.17161712826812847
788,2000-06-29,1.856250047683716,1.924999952316284,1.8062499761581419,1.856250047683716,179730000.0,-0.019801930337582818,-1.3749961257036107,0.0,20.823248555310528,25.22421370037477,0.23090160288172146,0.521158576881432,0.7219858195869218,1.1883834333249925,21.531251717467708,0.11874997615814209,-0.24025074631634435,-0.42828119993209834,-1.1157736363474104,0.25921123648321376,-0.7720274181397546,-0.08453498172444229,0.7107455401122744,62.343050554855616,38.419554667344244,0.3437462182076561,6,0.17109400033950783,0.408593952655792,0.8421875238418577,1.0453125238418581,-0.16562509536743186,3,-0.1919192126773306,-2.050001144409176,1.893749952316284,-2.076920368264678,1.825000047683716,2.5777905500143263,1.6968749761581419,-0.1919192126773306
789,2000-06-30,1.815624952316284,1.862499952316284,1.7749999761581419,1.8500000238418581,129038000.0,-0.02188557269971536,1.9473711684833568,-100.0,23.49727009469619,23.474084857290137,0.21857832635043128,0.5026426499390848,0.7507305785212106,1.2041125577731908,22.43035741930173,0.08749997615814209,-0.26649362745040417,-0.41500004529953016,-1.0696475271258954,0.23964743652683507,-0.7423237862127128,-0.08767630438634755,0.6947571802526882,49.12278705760384,23.56227621457312,0.3273237409131826,6,0.21171909570693992,0.4492190480232241,0.754687547683716,1.0765625238418581,-0.16874992847442583,4,-0.17039583427168736,-1.3749961257036107,1.856250047683716,-2.050001144409176,1.893749952316284,-2.076920368264678,1.825000047683716,-0.17039583427168736
790,2000-07-03,1.8500000238418581,1.875,1.825000047683716,1.8343750238418581,35248000.0,0.01893291424625998,-1.9090921701495929,-0.45454450875470614,23.91304730918253,21.020487551498817,0.13303706964626305,0.420935255019107,0.7063423015796466,1.1470839365527927,23.354263977955725,0.05937504768371604,-0.3039723966709107,-0.3368749797344204,-0.9689748016889526,0.2952248422201116,-0.6529248907116865,-0.020825068757154286,0.6071654608137165,54.368938151553834,29.158529195889944,0.316049910977266,7,0.13515645265579201,0.4148439764976499,0.7203124761581419,1.042187452316284,-0.3062499761581423,0,-0.18243241719384573,1.9473711684833568,1.815624952316284,-1.3749961257036107,1.856250047683716,-2.050001144409176,1.893749952316284,-0.18243241719384573
791,2000-07-05,1.825000047683716,1.924999952316284,1.8187500238418581,1.8500000238418581,84272000.0,-0.01351350045186761,-4.666659249204454,-1.5999984741210938,26.268659843636186,19.282365552895286,0.09229893784361032,0.4116642273425566,0.7249626095999544,1.1522983293409996,23.899461375137314,0.10624992847442583,-0.3405927968821474,-0.32671870589256247,-0.9571147436779472,0.3036773318928223,-0.6419167247852549,-0.011520686999870078,0.5821417879332651,22.53523623982741,-4.9085335934972285,0.31519801889269233,7,0.14765650033950783,0.439843952655792,0.745312452316284,1.067187428474426,-0.3031250238418579,2,-0.1558219529289887,-1.9090921701495929,1.8500000238418581,1.9473711684833568,1.815624952316284,-1.3749961257036107,1.856250047683716,-0.1558219529289887
792,2000-07-06,1.8031250238418581,1.8687499761581419,1.7374999523162842,1.84375,135342000.0,-0.011986314120715602,1.8965545364021155,1.6250005960470073,25.88235901301229,20.634373060550484,0.03999631081209376,0.39159396346737796,0.7358410089228948,1.1540597004662831,24.55082739287638,0.1312500238418577,-0.3603072375676266,-0.30921872854232757,-0.9223242093253166,0.3038867522406614,-0.6157714689338218,-0.0026659881508330763,0.5569945816788453,35.00003814697282,5.443860797233725,0.3065527403914945,7,0.007031500339507835,0.4617189764976499,0.7671874761581419,1.089062452316284,-0.11874997615814231,3,-0.1265164495760167,-4.666659249204454,1.825000047683716,-1.9090921701495929,1.8500000238418581,1.9473711684833568,1.815624952316284,-0.1265164495760167
793,2000-07-07,1.8062499761581419,1.8500000238418581,1.7625000476837158,1.8062499761581419,77412000.0,0.001733075785075311,-1.000002724788231,-0.0,26.488097975043033,22.325538147536836,-0.010257773788027835,0.344088071658746,0.7198163812467733,1.1320321961396946,25.503889583693066,0.08749997615814231,-0.3999767527451432,-0.266718775033951,-0.8500757895650273,0.3166382394971252,-0.5583972822994892,0.024959732231587095,0.5096687330720602,36.66667938232414,4.445234958842967,0.2916785072655381,7,0.012500047683716042,0.4585940241813662,0.7453125119209292,1.0859375000000002,-0.0625,4,-0.10034600888613265,1.8965545364021155,1.8031250238418581,-4.666659249204454,1.825000047683716,-1.9090921701495929,1.8500000238418581,-0.10034600888613265
794,2000-07-10,1.7531249523162842,1.8187500238418581,1.75,1.8187500238418581,84812000.0,-0.029411778293751745,1.0952365382204927,-100.0,26.02339279129393,23.72129949340861,0.05830689744645978,0.3475974163123974,0.7601658839828689,1.1662528195054547,26.523867203375563,0.06875002384185813,-0.4393841564431624,-0.27703129649162284,-0.8188335259217894,0.2647709329385435,-0.5479324112067059,-0.006130181776539789,0.5212449144008469,8.333333333333343,-23.36093190976642,0.27090111471508316,7,0.08281254768371582,0.5117190480232239,0.734375,1.139062523841858,0.12499999999999978,0,-0.0356506248555889,-1.000002724788231,1.8062499761581419,1.8965545364021155,1.8031250238418581,-4.666659249204454,1.825000047683716,-0.0356506248555889
795,2000-07-11,1.65625,1.7625000476837158,1.6312500238418581,1.7593749761581419,197930000.0,-0.0552584413268945,1.399997820175363,1.5714264954051027,21.11110687255858,24.04677531401493,0.16630156314484346,0.4049338745203035,0.839148701974874,1.2459629940043824,26.98506839651007,0.1312500238418577,-0.43305336444766973,-0.3356249988079072,-0.8690181264557939,0.19776812883997952,-0.6023215626318503,-0.06892843498396384,0.5790639547548442,8.510632253760155,-21.07605005009804,0.2666965638239433,7,0.1578125357627871,0.5617190003395081,0.8609374761581421,1.235937476158142,0.27499997615814187,1,-0.00566036296340644,1.0952365382204927,1.7531249523162842,-1.000002724788231,1.8062499761581419,1.8965545364021155,1.8031250238418581,-0.00566036296340644
796,2000-07-12,1.7531249523162842,1.8062499761581419,1.7124999761581419,1.7718750238418581,225318000.0,0.0584905372475677,1.1428577267395474,0.18181891743490702,27.43589497803808,24.604786381419036,0.06499372191893471,0.2668557469278996,0.7174819089697371,1.133659553428648,27.26496531180115,0.14999997615814187,-0.37892446275165126,-0.20390629172325125,-0.7011101290543373,0.2932975456078346,-0.4525082103887943,0.04469562694229179,0.4454764451940103,51.31576966050192,23.30695708573876,0.24860191866554296,7,0.025000035762786865,0.4226565957069397,0.7640625238418579,1.139062523841858,0.15937507152557395,2,-0.11942953886768626,1.399997820175363,1.65625,1.0952365382204927,1.7531249523162842,-1.000002724788231,1.8062499761581419,-0.11942953886768626
797,2000-07-13,1.75,1.7999999523162842,1.7437499761581419,1.78125,171950000.0,-0.0017825040435112127,-1.5714246788845678,1.666660308862124,32.822085745993505,25.937990513717143,0.050940280043759945,0.23709660021126688,0.7014129065013295,1.1245742336064293,27.6507701870697,0.05624997615814231,-0.33489420728513597,-0.17843748927116398,-0.6525359043799845,0.2956609258376568,-0.4154866968255746,0.058611718283246406,0.4140915937004177,54.285703386579144,22.444495683537074,0.2370492075544104,7,0.028124988079071045,0.39765650033950806,0.7671874761581421,1.142187476158142,0.20000004768371604,3,-0.13035712923322396,1.1428577267395474,1.7531249523162842,1.399997820175363,1.65625,1.0952365382204927,1.7531249523162842,-0.13035712923322396
798,2000-07-14,2.1312499046325684,2.160156011581421,1.815624952316284,1.8187500238418581,448722000.0,0.21785708836146767,-1.161763347419038,-9.999996185302727,72.01257842773732,31.32858032849949,-0.3209499199529122,-0.16724941639767366,0.30822726323858296,0.7341550955542564,27.241509411064452,0.4101560115814209,-0.2929593208003616,0.21203116774559017,-0.23686765935451692,0.6609299948456973,-0.012418245804463268,0.4364805812956438,-0.5078119039535525,94.53473630117303,57.29792231758818,0.22444941355005357,7,-0.23554688692092896,0.016406595706939697,0.4304688572883606,0.7609375715255737,-0.25624990463256836,4,-0.20967736161653672,-1.5714246788845678,1.75,1.1428577267395474,1.7531249523162842,1.399997820175363,1.65625,-0.20967736161653672
799,2000-07-17,2.056250095367432,2.196875095367432,2.012500047683716,2.143749952316284,130600000.0,-0.0351905279160899,-1.1071439762507833,-0.27999964904771646,66.86218209492294,36.100706415803984,-0.23269868056319587,-0.11746977657409685,0.3686625879111727,0.7939677559257277,26.749659000395553,0.18437504768371626,-0.2601643818933628,0.14921885132789647,-0.26828899421108154,0.5667266968668745,-0.059535071441592535,0.3579727740973855,-0.4220777344703681,75.13812469084623,32.92244264580607,0.20875392276948904,7,-0.14218753576278687,0.08671885728836015,0.5054686665534969,0.8328123092651363,-0.23125004768371604,0,-0.15197573481617244,-1.161763347419038,2.1312499046325684,-1.5714246788845678,1.75,1.1428577267395474,1.7531249523162842,-0.15197573481617244
800,2000-07-18,2.087500095367432,2.181250095367432,1.9750000238418581,2.0062499046325684,159168000.0,0.015197567684205326,-1.8695671644019087,-0.9285751264983028,63.5483962266473,40.24289934724966,-0.2533599086984757,-0.17154381096809912,0.31737005023832277,0.7491548546719229,25.989775077615157,0.20625007152557395,-0.21878395808349893,0.1893750965595249,-0.2027524083656771,0.5815026014847269,-0.00668865590307588,0.3854388490221259,-0.43081962509155347,77.41936039601966,32.008776062398226,0.19606375246260094,7,-0.17343753576278687,0.028906404972075972,0.50390613079071,0.74218738079071,-0.14687514305114813,1,-0.1002994651429201,-1.1071439762507833,2.056250095367432,-1.161763347419038,2.1312499046325684,-1.5714246788845678,1.75,-0.1002994651429201
801,2000-07-19,2.043750047683716,2.078125,1.950000047683716,2.075000047683716,94874000.0,-0.020958105717363118,5.83334816830486,-0.3846144817305753,57.94702773083791,43.80564031589695,-0.19592007756364138,-0.15649132953425893,0.34416050757385364,0.7784010334806126,25.96313677488199,0.13750004768371604,-0.18239695947166656,0.15875005125999442,-0.19115945650970767,0.5086595590296965,-0.016204702624856626,0.33370480514484546,-0.365461792404175,66.20689491879823,19.123749145957973,0.17495475388485104,7,-0.1296874880790706,0.014844000339508057,0.5476561784744263,0.7140624523162842,-0.07500004768371582,2,-0.055045905272553264,-1.8695671644019087,2.087500095367432,-1.1071439762507833,2.056250095367432,-1.161763347419038,2.1312499046325684,-0.055045905272553264
802,2000-07-20,2.015625,2.168750047683716,1.9750000238418581,2.046875,138914000.0,-0.013761490900313977,-2.4444463282463715,1.0,58.52842728292453,47.365676905661566,-0.1502861517087315,-0.15917014998528356,0.35427168356011274,0.794405877475926,25.762842225089155,0.1937500238418577,-0.14769534341888146,0.14499999880790715,-0.15224198843931713,0.44224198605513165,-0.003620994815705103,0.2936209924315194,-0.31659327111694346,52.45900921718061,7.004329714138706,0.14862099362361222,7,-0.10156244039535478,0.04296904802322388,0.57421875,0.7109375,-0.018749952316283958,3,-0.051162778869155656,5.83334816830486,2.043750047683716,-1.8695671644019087,2.087500095367432,-1.1071439762507833,2.056250095367432,-0.051162778869155656
803,2000-07-21,2.056250095367432,2.125,2.0218749046325684,2.0218749046325684,94258000.0,0.020155086073764705,-4.999972256901096,-1.1000061035156392,62.876264463957135,51.46044042484636,-0.16954929345577519,-0.2142243175963363,0.3004683182282579,0.7392788976782545,24.969216052339004,0.109375,-0.11460005421519792,0.18781258463859607,-0.10289396739824852,0.47851913667544066,0.042459308620173886,0.33316586065701825,-0.3373046318250006,43.03798568571348,-1.8720387394008355,0.14535327601842227,7,-0.14218753576278687,-0.028906047344208208,0.530468642711639,0.6703124046325679,-0.10000014305114813,4,-0.05167175331594587,-2.4444463282463715,2.015625,5.83334816830486,2.043750047683716,-1.8695671644019087,2.087500095367432,-0.05167175331594587
804,2000-07-24,1.9375,2.0687499046325684,1.903125047683716,2.0531249046325684,115564000.0,-0.05775080357927598,1.255318665407001,-3.363614925787167,54.29447806098204,55.147481668004524,-0.02446830121700372,-0.08039887189397343,0.40186996218316695,0.8450844266332944,23.138867096189365,0.16562485694885232,-0.07970571769842971,0.056874990463256836,-0.22324044774863916,0.33699042867515283,-0.08318272864269138,0.19693270956920483,-0.1994373511845684,12.359531298085447,-30.058802586271465,0.14005771910594805,7,0.017187535762786865,0.08984404802322388,0.6171875,0.7890625,0.04375004768371604,0,-0.032258064516129004,-4.999972256901096,2.056250095367432,-2.4444463282463715,2.015625,5.83334816830486,2.043750047683716,-0.032258064516129004
805,2000-07-25,1.8812500238418581,1.9375,1.6625000238418581,1.8374999761581419,555050000.0,-0.029032245759040953,2.519999694824216,-0.37837910286494697,52.678570718992205,57.95222341699942,0.07493451219444958,-0.010148043786885053,0.44157355594089,0.890575890246829,21.56165966032139,0.27499997615814187,-0.04556565904695109,-0.008593738079070823,-0.27504951575013226,0.2578620395919906,-0.14182162691460154,0.1246341507564599,0.31562507152557395,43.20987450823965,-1.6523399498426556,0.13322788883553077,7,0.04843753576278709,0.14609402418136574,0.6523437499999998,0.8453124761581419,0.2656248807907102,1,-0.02990031917356173,1.255318665407001,1.9375,-4.999972256901096,2.056250095367432,-2.4444463282463715,2.015625,-0.02990031917356173
806,2000-07-26,1.8031250238418581,1.8359379768371584,1.703125,1.7531249523162842,310956000.0,-0.041528238676353246,1.2972861235889557,1.142857532111535,49.99999999999999,59.860880556333484,0.1798064650011888,0.0698345610379123,0.49817569710096454,0.9574287586726375,20.71874780190239,0.17812502384185813,-0.006002189992619034,-0.08562498688697784,-0.3533779143691007,0.18212794059514503,-0.21950145062803927,0.0482514768540836,0.3830625700950623,27.777776469582633,-17.574663558544984,0.1338764637410615,7,0.1265625357627871,0.22421902418136574,0.6937499642372129,0.9234374761581419,0.2718750238418577,2,0.07625645845758355,2.519999694824216,1.8812500238418581,1.255318665407001,1.9375,-4.999972256901096,2.056250095367432,0.07625645845758355
807,2000-07-27,1.5687500238418581,1.6000000238418581,1.4874999523162842,1.5718749761581419,471586000.0,-0.12998266725877117,2.7894730501893084,-0.06249895692019941,41.12149616007899,56.428538082149224,0.43110239682417095,0.2936695657705375,0.703024934319638,1.1779066706639998,20.450752520080666,0.31562507152557395,0.046441118441646445,-0.30374999046325657,-0.6072832151594707,-0.00021676576704221517,-0.4555166028113635,-0.1519833781151494,0.606963818693161,12.745108305605132,-32.31366102746736,0.15176661234810715,7,0.2734375,0.34843742847442605,0.9281249642372129,1.1578124761581419,0.5062500238418577,3,0.2549800606080914,1.2972861235889557,1.8031250238418581,2.519999694824216,1.8812500238418581,1.255318665407001,1.9375,0.2549800606080914
808,2000-07-28,1.5,1.6062500476837158,1.4500000476837158,1.5718749761581419,248940000.0,-0.043824715727168395,1.2222203384227004,23.000343327995875,40.64665204336528,53.51570140975392,0.44800557547896713,0.35243110904242503,0.7377185097594765,1.232568026142682,20.210886423069706,0.15625,0.08626447020538808,-0.35468751192092896,-0.7010294428344102,-0.008345581007447755,-0.5278584773776696,-0.18151654646418836,0.6481852869262696,8.080802242580123,-39.90406440772762,0.17317096545674063,7,0.31562507152557395,0.38593757152557395,0.9945312142372131,1.2265625,0.7843749523162842,4,0.33125003178914403,2.7894730501893084,1.5687500238418581,1.2972861235889557,1.8031250238418581,2.519999694824216,1.8812500238418581,0.33125003178914403
809,2000-07-31,1.5062500238418581,1.5125000476837158,1.3937499523162842,1.5031249523162842,189576000.0,0.004166682561238755,14.199896241025993,-0.04347927043061635,44.059406548268164,51.35025811215624,0.3973154217959227,0.33920639209336856,0.7058494084572222,1.212022849613925,19.92861611233202,0.11875009536743164,0.11576624284702275,-0.3329687416553495,-0.7126840476093406,0.046746564298641546,-0.522826394632345,-0.14311108867835398,0.6000441487298585,20.68966651217879,-30.954623765951176,0.1898576529769955,7,0.27499997615814187,0.2890625,0.9515624642372129,1.215624928474426,0.7875000238418577,0,0.2987551345072519,1.2222203384227004,1.5,2.7894730501893084,1.5687500238418581,1.2972861235889557,1.8031250238418581,0.2987551345072519
810,2000-08-01,1.5125000476837158,1.6124999523162842,1.5125000476837158,1.53125,163128000.0,0.0041493933563010454,-9.666683620919853,-5.999847415601328,39.73333740234376,49.32651474232356,0.3362884481640558,0.3229321951352797,0.677957438787022,1.1872274125396904,19.48480262361942,0.10624992847442605,0.06668557074880166,-0.3098437190055847,-0.7165781371595834,0.0968906991484142,-0.5132109280825841,-0.10647650992858537,0.536790587267566,26.855113386686895,-23.805000592339738,0.20336720907699946,8,0.2687499523162842,0.2828124761581423,0.6835939884185791,0.9492189288139339,0.6624999046325684,1,0.30991734560131534,14.199896241025993,1.5062500238418581,1.2222203384227004,1.5,2.7894730501893084,1.5687500238418581,0.30991734560131534
811,2000-08-02,1.5406249761581419,1.6000000238418581,1.510938048362732,1.5125000476837158,99058000.0,0.018594993446444663,-4.700162130200102,-1.4999999999999882,41.25326253733149,47.40705199281322,0.25623583704478925,0.28713163083322546,0.6292800875364624,1.14207915599305,19.29662423204663,0.0890619754791262,0.024682994907920808,-0.2675000369548799,-0.693280107406862,0.15828003349710218,-0.48039007218087115,-0.05461000172888886,0.45622240418234017,67.14286804199209,16.24153635485642,0.21289003522599106,8,0.21875000000000022,0.25468754768371626,0.6210940480232241,0.8804690241813662,0.6062499284744265,2,0.3935090874524394,-9.666683620919853,1.5125000476837158,14.199896241025993,1.5062500238418581,1.2222203384227004,1.5,0.3935090874524394
812,2000-08-03,1.5750000476837158,1.5874999761581419,1.4656250476837158,1.4718749523162842,102882000.0,0.022312419996782795,-1.108108609675726,3.6666793823565853,17.279425686203652,42.34073657306284,0.1707402956349493,0.24747805074715368,0.5826900019931704,1.091955255064354,18.884670723340687,0.12187492847442605,-0.01671619989888029,-0.22171871662139897,-0.660098838685224,0.21666140544242585,-0.4409087776533114,-0.0025286555894865614,0.3735995384148303,82.85718645368304,35.92712567968803,0.2191900610319124,8,0.15624988079071045,0.2203124761581423,0.5710939764976501,0.7960940003395081,0.5437500476837163,3,0.31746030784908763,-4.700162130200102,1.5406249761581419,-9.666683620919853,1.5125000476837158,14.199896241025993,1.5062500238418581,0.31746030784908763
813,2000-08-04,1.625,1.7093750238418581,1.5750000476837158,1.5968749523162842,97422000.0,0.03174600050953447,-2.7391372132751792,0.27272748290323623,23.86363964763771,38.959532304913466,0.0593786822018223,0.19310359967889346,0.5177818872424753,1.026087848703078,18.186407487919375,0.1343749761581423,-0.0504444309176475,-0.16265626549720769,-0.6076507152722979,0.2823381842778825,-0.38515349038475266,0.05984095939033751,0.2792116153959652,73.26732523686049,28.670033825137686,0.22249722488754511,8,0.04062497615814209,0.17031252384185813,0.521094024181366,0.7460940480232239,0.5093750953674321,4,0.276923106266902,-1.108108609675726,1.5750000476837158,-4.700162130200102,1.5406249761581419,-9.666683620919853,1.5125000476837158,0.276923106266902
814,2000-08-07,1.6906249523162842,1.7124999761581419,1.5812499523162842,1.6000000238418581,88062000.0,0.040384586040790316,-1.0487797162425032,3.222214216081033,26.909088992284893,36.09625655750154,-0.05023050846113364,0.1291793165061872,0.4426403916763957,0.9463128789033988,17.39965116233491,0.1312500238418577,-0.08450099007528822,-0.09390631318092346,-0.5407955937623159,0.35298296740046875,-0.3173509534716197,0.12953832710977276,0.17274973003330651,91.13922828169093,48.59960307509595,0.22344464029069613,8,-0.07578098773956299,0.10468757152557395,0.4554690718650818,0.6804690957069397,0.43125009536743164,0,0.3512014886486312,-2.7391372132751792,1.625,-1.108108609675726,1.5750000476837158,-4.700162130200102,1.5406249761581419,0.3512014886486312
815,2000-08-08,1.6468750238418581,1.6687500476837158,1.6218750476837158,1.6625000238418581,101012000.0,-0.025877962119561393,2.333327681939611,-0.1724139291807475,26.909092725012698,33.53060019361407,-0.048302463622386105,0.18149629293448544,0.47455729388562395,0.9735188388321416,16.161830649564962,0.06874990463256836,-0.13160302718921568,-0.13718749284744236,-0.5846626086503324,0.31028762295544743,-0.3609250507488875,0.08655006505400253,0.17892968010506793,73.41773313239385,32.472646842714106,0.2237375579014449,8,-0.093750059604645,0.1484375,0.49921900033950783,0.7242190241813657,0.596875071525574,1,0.3927893826046476,-1.0487797162425032,1.6906249523162842,-2.7391372132751792,1.625,-1.108108609675726,1.5750000476837158,0.3927893826046476
816,2000-08-09,1.5437500476837158,1.6187499761581419,1.5187499523162842,1.6187499761581419,177488000.0,-0.06261858044186652,1.6666698455840963,4.799995422363267,24.749167719854796,31.71145258914471,0.01582515095070458,0.2826213055905764,0.5559444953518891,1.060479862440054,15.296225555009324,0.12812507152557395,-0.1668771666199509,-0.22984372377395634,-0.6899838531931484,0.23029640564523568,-0.45991378848355247,0.00022634093563977942,0.24749027613275887,31.645578788731893,-7.5190844026717265,0.230070064709596,8,0.009374916553497314,0.2515624761581423,0.5812501907348633,0.8273440003395081,0.6375000476837163,2,0.4089068081842089,2.333327681939611,1.6468750238418581,-1.0487797162425032,1.6906249523162842,-2.7391372132751792,1.625,0.4089068081842089
817,2000-08-10,1.5218750238418581,1.5874999761581419,1.4874999523162842,1.5750000476837158,121460000.0,-0.014170055492260247,1.560004516608463,0.7083343267450262,20.819107962314945,29.508392135694674,0.033918605843443084,0.3020139023408941,0.5609202616782685,1.0663986052939947,14.42959370323913,0.10000002384185769,-0.20005554788355928,-0.24031249880790684,-0.7140248411126782,0.23339984349686427,-0.4771686699602924,-0.003456327655521285,0.2375660702546014,15.27780794802699,-22.430403945143055,0.23685617115238558,8,0.031249940395355003,0.2734375,0.5968752503395078,0.8492190241813657,0.6187499761581419,3,0.41067753330555723,1.6666698455840963,1.5437500476837158,2.333327681939611,1.6468750238418581,-1.0487797162425032,1.6906249523162842,0.41067753330555723
818,2000-08-11,1.6843750476837158,1.7000000476837158,1.515625,1.5249999761581419,182324000.0,0.10677619469149224,-1.0701756969015963,-3.000000000000017,36.80781876334212,28.70266015959178,-0.11139141517558171,0.10995608087599984,0.3800385136108142,0.8821886843056541,15.287352162309913,0.18437504768371582,-0.22280424013524525,-0.05546873211860648,-0.4969444757506025,0.38600701151338956,-0.2762066039346045,0.16526913969739154,0.04581075507032972,87.50003311368812,44.660989462345015,0.220737871815998,8,-0.09531253576278687,0.11093747615814231,0.3531252145767212,0.6867190003395081,0.35312485694885254,4,0.25788499317954816,1.560004516608463,1.5218750238418581,1.6666698455840963,1.5437500476837158,2.333327681939611,1.6468750238418581,0.25788499317954816
819,2000-08-14,1.7437499761581419,1.7593749761581419,1.6343749761581419,1.6749999523162842,124344000.0,0.035250420359810075,1.4999994039537055,0.43137250502081054,42.857139318462096,29.049749261382708,-0.14922689121240462,0.02737243401382572,0.29020136512267425,0.8025759482911632,16.234990675544864,0.125,-0.21256946885352668,0.019531202316283913,-0.3961605961261514,0.4352230007587192,-0.18831469690493363,0.22737710153750146,-0.3500000238418577,94.25287406720794,49.33494802030579,0.2078458992212176,8,-0.1312499642372129,0.051562547683716264,0.2980470359325411,0.627344071865082,0.13125002384185813,0,0.22401440834420638,-1.0701756969015963,1.6843750476837158,1.560004516608463,1.5218750238418581,1.6666698455840963,1.5437500476837158,0.22401440834420638
820,2000-08-15,1.878124952316284,1.9156249761581419,1.71875,1.7312500476837158,169944000.0,0.07706091928052627,-1.2909088134765598,2.136361508330779,53.68097868765731,30.43060661141891,-0.25287645604411835,-0.13016636282646,0.13173770364940451,0.6509341603289431,16.75177718631094,0.19687497615814187,-0.19150675165493758,0.16437493562698346,-0.22233053758712562,0.5510804088410928,-0.02897780098007119,0.3577276722340381,-0.4770624995231627,91.24087083129487,42.330840609599676,0.19335273660705463,8,-0.187499940395355,-0.08281242847442583,0.17226579785347007,0.4929690957069399,0.12500000000000022,1,0.1297837479166739,1.4999994039537055,1.7437499761581419,-1.0701756969015963,1.6843750476837158,1.560004516608463,1.5218750238418581,0.1297837479166739
821,2000-08-16,1.9312499761581419,1.9937499761581419,1.8765629529953003,1.878124952316284,196664000.0,0.028286203096518747,-3.166722122025834,0.36170252484424714,71.64179189456402,36.47086952345895,-0.27352866898458594,-0.2025358705528173,0.06099149150705174,0.5766841608406466,17.28804822548099,0.11718702316284157,-0.17385330716445568,0.22312496304511997,-0.14625395605907543,0.5925038821493154,0.03843550349302216,0.4078144225972178,-0.5096050224304198,87.65432156907438,32.75815804711426,0.18468945955209776,8,-0.19062501192092873,-0.13593745231628374,0.0847657918930056,0.439844071865082,0.14062511920929022,2,0.161812361458743,-1.2909088134765598,1.878124952316284,1.4999994039537055,1.7437499761581419,-1.0701756969015963,1.6843750476837158,0.161812361458743
822,2000-08-17,1.9125000238418581,1.953125,1.84375,1.8999999761581419,99482000.0,-0.009708713293337223,1.3333333333333333,0.23529490962538283,76.19048484058578,42.284963433786515,-0.22559325801182117,-0.20227885399998313,0.05952419863956537,0.5736363626718328,18.251756842799182,0.109375,-0.14915426697873602,0.20953125953674334,-0.1443271415111489,0.5633896605846358,0.03260205901279711,0.38646046006068957,-0.45652876876831083,83.00654507339313,21.271966956832465,0.1769292005239462,8,-0.171875059604645,-0.1171875,0.06445324420928933,0.45859402418136574,0.10624992847442605,3,0.14052291146418128,-3.166722122025834,1.9312499761581419,-1.2909088134765598,1.878124952316284,1.4999994039537055,1.7437499761581419,0.14052291146418128
823,2000-08-18,1.950000047683716,2.0062499046325684,1.9468749761581419,1.9624999761581419,147422000.0,0.019607855359147885,-5.333301544310593,-0.9999904632931446,77.0992451993406,47.8616474567927,-0.23707481285940912,-0.261557170424638,0.0017251054014382206,0.5167304279170939,19.36541135330885,0.09374988079071023,-0.1250626414954128,0.25234378576278704,-0.08182515998068385,0.5865127315062582,0.08525931289105149,0.4194282586345226,-0.461762069345093,84.8739851380649,17.206108963063627,0.16708447287173556,8,-0.20312511920928977,-0.1546875238418579,0.012890696525573508,0.42109400033950783,0.037499904632567915,4,0.09775638341276727,1.3333333333333333,1.9125000238418581,-3.166722122025834,1.9312499761581419,-1.2909088134765598,1.878124952316284,0.09775638341276727
824,2000-08-21,1.875,1.9937499761581419,1.825000047683716,1.9546879529953003,80750000.0,-0.03846156197421835,1.1386197399501297,6.375072718082949,70.42253691392001,52.69647458889352,-0.14882086932218197,-0.2018273368320127,0.05463233622725383,0.5747850639712984,19.871515083363064,0.16874992847442583,-0.08110689031922824,0.18046873807907104,-0.1453202380717995,0.5062577142299418,0.017574250003635772,0.3433632261545063,-0.3453210675578613,54.34784411483238,-17.71907608366147,0.16289448807543536,8,-0.12812507152557373,-0.07968747615814187,0.14667975902557373,0.4960940480232239,0.018749952316283958,0,0.08666661580403656,-5.333301544310593,1.950000047683716,1.3333333333333333,1.9125000238418581,-3.166722122025834,1.9312499761581419,0.08666661580403656
825,2000-08-22,1.825000047683716,1.909374952316284,1.8031250238418581,1.90625,70164000.0,-0.02666664123535145,1.4285737641041871,1.0196014486791471,65.63574563384226,57.239427690447684,-0.07922843311562211,-0.16470191488262897,0.087547572052739,0.6071772340884605,19.436663554314844,0.10624992847442583,-0.047173100619597674,0.1332812845706941,-0.18663899355004632,0.4532015626914345,-0.026678854489676107,0.2932414236310643,-0.257195437466343,10.769248826979915,-59.36265759590361,0.15996013906037024,8,-0.07812511920928977,-0.03750002384185791,0.20351570844650246,0.5460940003395078,0.17499995231628396,1,0.027397233430072276,1.1386197399501297,1.875,-5.333301544310593,1.950000047683716,1.3333333333333333,1.9125000238418581,0.027397233430072276
826,2000-08-23,1.940624952316284,1.9750000238418581,1.75,1.8187500238418581,94426000.0,0.06335611047206191,1.3606551020931392,-1.4999999999999987,68.454260079649,62.53222237015146,-0.14822357628023464,-0.28406147731089537,-0.045077420488813136,0.4740389663200688,18.87480706192351,0.22500002384185813,-0.015314508907709135,0.24203119277954088,-0.09349833380685513,0.5775607193659369,0.07426642948634288,0.4097959560727389,-0.3377447185456952,74.39025297965175,5.625607503463428,0.16776476329319795,8,-0.17968749999999978,-0.15937495231628396,0.07460957765579246,0.4304690957069399,-0.018749952316283958,2,0.03220611995398781,1.4285737641041871,1.825000047683716,1.1386197399501297,1.875,-5.333301544310593,1.950000047683716,0.03220611995398781
827,2000-08-24,1.96875,2.025000095367432,1.940624952316284,1.9781249761581419,94380000.0,0.01449277855061415,-1.5714301284461694,-0.0769229264418326,67.74193985033097,65.96934693537244,-0.11878466429317402,-0.2958514883765204,-0.08609576345247727,0.4311306558458581,17.60954769912535,0.08437514305114813,0.02294958594808949,0.2501562416553498,-0.10014597366265843,0.600458456973358,0.07500513399634579,0.42530734931435377,-0.3336001925604528,79.54542695984325,10.8814693458838,0.17515110765900407,8,-0.13906246423721313,-0.1875,0.017578303813934548,0.4023440480232239,-0.17499995231628418,3,0.05238100082155284,1.3606551020931392,1.940624952316284,1.4285737641041871,1.825000047683716,1.1386197399501297,1.875,0.05238100082155284
828,2000-08-25,1.996875047683716,2.003124952316284,1.9281250238418581,1.956249952316284,54172000.0,0.014285738506014445,1.823531787704976,-4.333354526149966,66.44296066636886,68.58999375180653,-0.10942734863657178,-0.30023656553868894,-0.1268516311045671,0.3879364214641947,16.127509471894953,0.07499992847442605,0.07787308062330722,0.25343753695488,-0.10202903677242303,0.6089041106821831,0.07570425009122839,0.43117082381853167,-0.32274021145138043,89.77271347992163,22.962305337303462,0.17773328686365153,8,-0.125,-0.23750007152557395,-0.010546743869781494,0.37421900033950783,-0.24375009536743186,4,0.010954568568495082,-1.5714301284461694,1.96875,1.3606551020931392,1.940624952316284,1.4285737641041871,1.825000047683716,0.010954568568495082
829,2000-08-28,1.956249952316284,2.125,1.9281250238418581,1.940624952316284,183570000.0,-0.02034433522245438,-8.692340647796765,0.38461448173057317,66.66666238530058,70.03284749598912,-0.03965983617847457,-0.23628446792858582,-0.09908612549186557,0.4145002388623127,14.614361706650561,0.19687497615814187,0.14206310570763292,0.19031244516372658,-0.1588518318132579,0.5394767221407109,0.01573030667523434,0.36489458365221883,-0.24702859017043877,54.99998728434239,-10.521287680512806,0.17458213848849213,8,-0.018749952316283958,-0.19687497615814187,0.01445335149765059,0.4148440957069399,-0.15624999999999978,0,0.01597444128394665,1.823531787704976,1.996875047683716,-1.5714301284461694,1.96875,1.3606551020931392,1.940624952316284,0.01597444128394665
830,2000-08-29,1.981250047683716,2.043750047683716,1.9437500238418581,1.9750000238418581,90422000.0,0.012779601777283656,-1.909090593826775,0.40000152587890625,75.73528978651444,70.48768059509473,-0.05419216133789595,-0.2364914405379419,-0.13581226720446393,0.3737948732546392,13.633867264876665,0.10000002384185769,0.18140053205372197,0.19187504053115867,-0.14847838402323688,0.5322284650855544,0.021698328253960897,0.36205175280835644,-0.2221352489953723,61.666679382324276,-7.803403051819984,0.17017671227719786,8,-0.04375004768371604,-0.22187507152557395,0.009765744209289329,0.38984400033950783,-0.3031250238418579,1,-0.04416408492695234,-8.692340647796765,1.956249952316284,1.823531787704976,1.996875047683716,-1.5714301284461694,1.96875,-0.04416408492695234
831,2000-08-30,2.1468749046325684,2.1984379291534424,2.0999999046325684,2.118750095367432,258392000.0,0.08359614029661966,-2.0000072660689114,4.499952316466007,81.44653563701067,71.07168623914194,-0.20787425354215228,-0.3735193447780354,-0.3127900294831858,0.19062384680043598,12.862762014822021,0.21718788146972634,0.21628016237390124,0.32718740105628963,-0.02756820187940745,0.6819430039919865,0.1498095995884412,0.5045652025241381,-0.34385388178682597,80.92469005079933,4.409642588507026,0.17737780146784846,8,-0.17265594005584717,-0.3507809638977051,-0.1683591008186338,0.22421914339065552,-0.5687499046325684,2,-0.0684133501750096,-1.909090593826775,1.981250047683716,-8.692340647796765,1.956249952316284,1.823531787704976,1.996875047683716,-0.0684133501750096
832,2000-08-31,2.075000047683716,2.159374952316284,2.071875095367432,2.15625,92326000.0,-0.03347882859581597,-1.0000000000000102,-2.88890678512093,71.62630214520668,70.46358145534927,-0.12351344579542212,-0.2764382478618801,-0.253236592643705,0.24769957351983773,11.812928431012583,0.0874998569488521,0.22839136581144626,0.23031254410743718,-0.12230394615543938,0.5829290343703137,0.05400429897599901,0.40662078923887557,-0.2166206579548955,54.33518746452663,-19.93150597282891,0.17630824513143833,8,-0.10078108310699463,-0.27890610694885254,-0.09648424386978127,0.29609400033950806,-0.5718750953674316,3,-0.07379520200717415,-2.0000072660689114,2.1468749046325684,-1.909090593826775,1.981250047683716,-8.692340647796765,1.956249952316284,-0.07379520200717415
833,2000-09-01,2.075000047683716,2.125,2.049999952316284,2.106250047683716,66942000.0,0.0,1.18182259552362,0.3846156103372488,69.62963664155701,70.37548142508672,-0.11612980857000776,-0.2540205756982714,-0.2592637260209649,0.23275019959737264,11.40930461002891,0.07500004768371582,0.219383911986182,0.20781254172325125,-0.1432051112516728,0.5588301946981755,0.03230371523578901,0.3833213682107133,-0.16901246243544832,54.33518746452663,-16.68447250966691,0.1755088264874621,9,-0.10078108310699463,-0.27890610694885254,-0.19531255960464478,0.2281249761581421,-0.5531250238418577,4,-0.1355421655599257,-1.0000000000000102,2.075000047683716,-2.0000072660689114,2.1468749046325684,-1.909090593826775,1.981250047683716,-0.1355421655599257
834,2000-09-05,2.284374952316284,2.315624952316284,2.012500047683716,2.046875,203364000.0,0.10090356617884888,1.0208330187532138,-7.599998474121094,72.10884812726871,71.09471503546743,-0.2920390891188871,-0.4391478119430543,-0.4592604241764695,0.01508016123890199,11.3093766599153,0.30312490463256836,0.21422022456782397,0.38749994635581975,0.0007434767409217891,0.7742564159707177,0.19412171154837088,0.5808781811632686,-0.3374443189212921,91.59663703917886,22.179148517278293,0.19337823480744895,9,-0.2515624761581421,-0.4296875,-0.4335936307907102,1.1920928955078125e-07,-0.8937499523162842,1,-0.23255814438926903,1.18182259552362,2.075000047683716,-1.0000000000000102,2.075000047683716,-2.0000072660689114,2.1468749046325684,-0.23255814438926903
835,2000-09-06,2.293750047683716,2.481250047683716,2.284374952316284,2.362499952316284,285264000.0,0.004104009001641984,-3.499997275219209,-0.2894733407820332,70.71429262355977,71.34582976256863,-0.2547155149312723,-0.41906133455766525,-0.45905575730395576,0.004066474513857443,11.423835582713501,0.19687509536743164,0.20530188634934898,0.3645312905311584,-0.04188957898781753,0.7709521600501343,0.16132085577167032,0.5677417252906463,-0.287828323261317,60.0,-6.8169181007162365,0.20321043475948794,9,-0.08906251192092896,-0.3203125,-0.5054687857627869,-0.03750002384185791,-1.037500023841858,2,-0.2152588926879947,1.0208330187532138,2.284374952316284,1.18182259552362,2.075000047683716,-1.0000000000000102,2.075000047683716,-0.2152588926879947
836,2000-09-07,2.174999952316284,2.3499999046325684,2.150000095367432,2.340625047683716,148124000.0,-0.05177115766704765,1.169491700761901,2.4090956380610216,63.46153446438287,70.87022916412995,-0.11088365714134651,-0.26413724246270087,-0.3360387581814577,0.12136897084752185,10.780352224193468,0.19999980926513627,0.20513458983651778,0.2142186999320983,-0.16316664910415435,0.591604048968351,0.025526025413971976,0.4029113744502246,-0.16249990463256836,34.666646321614586,-28.858894051455863,0.18869267451812627,9,0.029687583446502686,-0.20156240463256836,-0.3867186903953552,0.04375004768371582,-0.7531249523162842,3,-0.22844824798514363,-3.499997275219209,2.293750047683716,1.0208330187532138,2.284374952316284,1.18182259552362,2.075000047683716,-0.22844824798514363
837,2000-09-08,2.1468749046325684,2.25,2.125,2.203125,101778000.0,-0.012931056689800768,-1.5000023841880648,0.33962302175671744,60.194166846702245,70.17591873972255,-0.061278519026781275,-0.19688224330961557,-0.3061020019429699,0.14771848386392517,9.91521586595514,0.125,0.2145866551540112,0.15484365820884705,-0.16925980490902504,0.4789471213267191,-0.007208073350088995,0.3168953897677831,-0.04999985694885245,28.666636149088543,-30.830036333574878,0.16205173155893604,9,0.057812631130218506,-0.17343735694885254,-0.36953115463256836,0.0031250715255737305,-0.9312498569488525,4,-0.26491990912246854,1.169491700761901,2.174999952316284,-3.499997275219209,2.293750047683716,1.0208330187532138,2.284374952316284,-0.26491990912246854
838,2000-09-11,2.118750095367432,2.2609379291534424,2.109375,2.1312499046325684,108942000.0,-0.01310034842013763,-8.700027465820312,0.22221845462636433,63.26531406642663,69.79799114873656,-0.015698542710852248,-0.14181766573983667,-0.2752460243914474,0.16759912444122405,9.717879391763482,0.15156292915344238,0.21116004691448031,0.1050000965595248,-0.18912689222546542,0.39912708534451524,-0.042063397832970306,0.2520635909520199,0.36249995231628374,22.666676839192803,-35.932974467635844,0.1470634943924952,9,0.09374994039535478,-0.13437509536743208,-0.35546886920929,0.031249880790710005,-1.021875143051148,0,-0.29056052641469576,-1.5000023841880648,2.1468749046325684,1.169491700761901,2.174999952316284,-3.499997275219209,2.293750047683716,-0.29056052641469576
839,2000-09-12,2.134375095367432,2.2093749046325684,2.112499952316284,2.168750047683716,76430000.0,0.0073746309364957074,-1.479991210964322,2.750038147554804,67.4911716029037,68.88197801722424,-0.0037988093665570766,-0.13352333211335354,-0.28659231284720477,0.14493465485289114,9.881605620028463,0.09687495231628418,0.20818777981484549,0.10109384059906068,-0.16838782903513305,0.3705755102332544,-0.03364699421803641,0.23583467541615755,0.3394374513626093,6.7227138586332265,-55.53425038727667,0.13474083481709692,9,0.11249995231628374,-0.15000009536743208,-0.4039063453674321,0.015624880790710005,-0.8781250715255742,1,-0.2869692739832743,-8.700027465820312,2.118750095367432,-1.5000023841880648,2.1468749046325684,1.169491700761901,2.174999952316284,-0.2869692739832743
840,2000-09-13,2.121875047683716,2.15625,2.049999952316284,2.065624952316284,81700000.0,-0.005856537452506361,-1.4285698715538335,-1.6363686805984439,61.600006103515625,66.67680806905813,0.03435997488753273,-0.10732862726693426,-0.27097876834586687,0.151099332948327,10.798222898897361,0.10625004768371582,0.2058714008861564,0.07640628814697248,-0.18547011310485884,0.33828268939880357,-0.05453191247894296,0.20734448877288814,0.34464874811172486,23.9583689305574,-35.24514057992978,0.13093820062591557,9,0.125,-0.13750004768371582,-0.41679680347442627,0.02812492847442627,-0.734375,2,-0.3446244624451209,-1.479991210964322,2.134375095367432,-8.700027465820312,2.118750095367432,-1.5000023841880648,2.1468749046325684,-0.3446244624451209
841,2000-09-14,2.243750095367432,2.299999952316284,2.1875,2.2093749046325684,139270000.0,0.05743742913455607,-1.879998779296875,0.6111134658585252,65.71429116385323,66.01991796001886,-0.08082814191401333,-0.215647939636336,-0.38745397969119,0.025579089185253867,11.691992735701062,0.17812490463256836,0.2104991850845075,0.18265632987022462,-0.08767998181225867,0.4529926415527079,0.047488174028982755,0.31782448571146626,0.20611274668884239,77.50005722045915,20.00755918976452,0.13516815584124167,9,0.0031249523162837356,-0.2593750953674321,-0.5695313513278966,-0.09375011920929,-0.7031251192092902,3,-0.44011143378419026,-1.4285698715538335,2.121875047683716,-1.479991210964322,2.134375095367432,-8.700027465820312,2.118750095367432,-0.44011143378419026
842,2000-09-15,2.181250095367432,2.2718749046325684,2.143749952316284,2.268749952316284,123604000.0,-0.027855152019398588,1.7333392673219485,-2.545436260230222,60.13746019802343,64.96523168851513,-0.0018680407302462676,-0.13911396659253983,-0.3194638605929212,0.08193776135042485,12.71078578543173,0.12812495231628418,0.20515440199238988,0.10671882629394558,-0.15919936065693951,0.37263701324483045,-0.026240267181496968,0.23967791976938813,0.25261823109924286,52.50005722045916,-0.871652099053911,0.13295909347544246,9,0.06562495231628374,-0.19687509536743208,-0.5070313513278966,-0.031250119209289995,-0.6812500953674321,4,-0.3481375643169956,-1.879998779296875,2.243750095367432,-1.4285698715538335,2.121875047683716,-1.479991210964322,2.134375095367432,-0.3481375643169956
843,2000-09-18,2.140625,2.231250047683716,2.09375,2.174999952316284,88904000.0,-0.018624684740971342,-1.1463430065408127,0.3928572401710097,60.13746019802343,63.635077474154556,0.054808620986593226,-0.08798660830638738,-0.2738082608882544,0.11527469470906349,13.386078346983366,0.13750004768371582,0.17475969887166443,0.05656248331069946,-0.20417644752892183,0.31730141415032076,-0.07380698210911119,0.1869319487305101,0.2778885915006595,36.25001907348633,-16.2169529233714,0.13036946541981065,9,0.125,-0.1421874761581421,-0.4664062559604645,0.00937497615814209,-0.6625000238418581,0,-0.43211676604556337,1.7333392673219485,2.181250095367432,-1.879998779296875,2.243750095367432,-1.4285698715538335,2.121875047683716,-0.43211676604556337
844,2000-09-19,2.0374999046325684,2.137500047683716,1.956249952316284,2.103125095367432,144616000.0,-0.04817522703296073,1.6976739234577134,1.90909910597245,52.848094160253495,61.649944311564965,0.13324375712318082,0.029446513741790525,-0.1650346253727073,0.21093694320641054,14.031814973910889,0.18437504768371604,0.16108255440277297,-0.05468760728836042,-0.29750804463592573,0.18813283005920511,-0.17609782596214307,0.06672261138542224,0.3662731413007161,23.636349764737265,-26.524029147143548,0.12141021867378274,9,0.11562502384185791,0.020312607288360596,-0.3453123867511749,0.11250007152557373,-0.44374990463256836,1,-0.4616564399230788,-1.1463430065408127,2.140625,1.7333392673219485,2.181250095367432,-1.879998779296875,2.243750095367432,-0.4616564399230788
845,2000-09-20,1.875,2.025000095367432,1.8687499761581419,2.0218749046325684,194896000.0,-0.07975455815389243,1.0408140704456461,2.2380872800197484,36.190481034536226,58.619827263804225,0.25713811823734556,0.20647018566694886,0.004465064049504974,0.36310710380034106,14.486083170012002,0.1687499284744265,0.14675817670113833,-0.219687509536743,-0.45171502936425645,0.012340010290770698,-0.33570126945049994,-0.10367374962298626,0.5019216603162646,1.4492809709898293,-42.96816723562554,0.11601375991375683,9,0.20937496423721313,0.2250000238418579,-0.17109373211860657,0.2749999761581421,-0.03125,2,-0.32999998728434243,1.6976739234577134,2.0374999046325684,-1.1463430065408127,2.140625,1.7333392673219485,2.181250095367432,-0.32999998728434243
846,2000-09-21,2.003124952316284,2.025000095367432,1.862499952316284,1.871875047683716,148512000.0,0.0683333079020183,-1.166667196485397,-0.8936169522009991,46.5465422808176,57.10342453426149,0.11406379230100594,0.08776754247589968,-0.11815000700736045,0.2215003811308045,15.273664066812698,0.16250014305114813,0.11360450330890792,-0.09468755722045907,-0.3195513874282456,0.13017627298732748,-0.20711947232435213,0.017744357883434203,0.3331429732673308,34.35114903936597,-8.447766646217481,0.11243191510389325,9,0.078125,0.11250007152557373,-0.26015618443489075,0.1468750238418579,-0.22187495231628418,3,-0.3073322529983462,1.0408140704456461,1.875,1.6976739234577134,2.0374999046325684,-1.1463430065408127,2.140625,-0.3073322529983462
847,2000-09-22,2.071875095367432,2.106250047683716,1.9156249761581419,1.918750047683716,119924000.0,0.03432144508591417,-1.3921548974670268,1.1666678776825552,49.8591571089716,55.613851538988705,0.03749960711451372,0.028606049587756477,-0.18037704234830576,0.14257511382280041,15.901966755917169,0.19062507152557395,0.08155387619348664,-0.03109366893768284,-0.24808828636585467,0.185900948490489,-0.13959097765176898,0.07740363977640308,0.21701603288944993,56.77968512591745,14.802218512069572,0.10849730871408594,9,0.009374856948852095,0.043749928474425825,-0.30390635132789656,0.031249880790710005,-0.4281251430511479,4,-0.25641030214472305,-1.166667196485397,2.003124952316284,1.0408140704456461,1.875,1.6976739234577134,2.0374999046325684,-0.25641030214472305
848,2000-09-25,2.018749952316284,2.128124952316284,2.0,2.0609378814697266,109198000.0,-0.02564109350507282,-2.21567160829955,-0.2755129209205714,36.065580741716886,52.12211922107906,0.08375580346696809,0.0879639923080342,-0.13350232238509996,0.18670962978716332,16.682298576570293,0.12812495231628418,0.06130838684927653,-0.08531255722045916,-0.3002664861787743,0.12964137173785595,-0.19278952169961672,0.022164407258698393,0.22750205834653814,56.81816211417389,20.244857644402245,0.10747696447915757,9,0.0625,0.09687507152557373,-0.25078120827674866,0.04218757152557373,-0.18750000000000022,0,-0.2569659267216715,-1.3921548974670268,2.071875095367432,-1.166667196485397,2.003124952316284,1.0408140704456461,1.875,-0.2569659267216715
849,2000-09-26,1.987499952316284,2.056250095367432,1.9781249761581419,2.03125,85208000.0,-0.015479876526631964,-1.5000038146972692,1.0370276181272622,34.294873048880945,49.088215548341864,0.10279003706504297,0.1282506822685996,-0.10657690545376308,0.20794755075662796,16.791963902917455,0.07812511920929022,0.04513572613118022,-0.1181250572204593,-0.32897002871830217,0.09271991427738357,-0.22354754296938073,-0.01270257147153786,0.22037685251188432,47.058823529411725,12.893280845045183,0.10542248574892141,9,0.09375000000000022,0.12812507152557395,-0.21640622615814187,0.04531252384185813,-0.11874997615814209,1,-0.2562893023290407,-2.21567160829955,2.018749952316284,-1.3921548974670268,2.071875095367432,-1.166667196485397,2.003124952316284,-0.2562893023290407
850,2000-09-27,1.893749952316284,1.981250047683716,1.7749999761581419,1.934375047683716,200618000.0,-0.04716981245244378,2.069766327779844,0.9285725963346303,35.19737287901643,45.697446850026665,0.179671871690829,0.22673405756835074,-0.019337470282289937,0.2882943217591738,17.087513657457237,0.2124999761581421,0.02455817774396163,-0.2075000524520878,-0.4323757865247504,0.01737568162057479,-0.3199379194884189,-0.0950621854157565,0.2795891672606958,33.628314102869204,-0.4542684031587072,0.11243786703633125,9,0.12968748807907127,0.22187507152557395,-0.12265622615814187,0.13906252384185813,0.09375,2,-0.15841582039347268,-1.5000038146972692,1.987499952316284,-2.21567160829955,2.018749952316284,-1.3921548974670268,2.071875095367432,-0.15841582039347268
851,2000-09-28,2.0,2.012500047683716,1.856250047683716,1.8656250238418581,117158000.0,0.05610563715328909,-1.040817279808178,-3.307683956007799,42.857149482755034,43.77741232610795,0.03934756809511919,0.11480230030319083,-0.12958727111528723,0.17110623399481284,16.562889892812173,0.15624999999999978,-0.00021525603875360844,-0.09390625953674325,-0.3220772595979162,0.13426474052442972,-0.20799175956732974,0.02017924049384323,0.12553842236671908,63.7168252129226,27.75330190003089,0.11408550003058651,9,0.003125011920928955,0.11562502384185791,-0.2328125238418579,0.02812492847442627,-0.12187504768371604,3,-0.078125,2.069766327779844,1.893749952316284,-1.5000038146972692,1.987499952316284,-2.21567160829955,2.018749952316284,-0.078125
852,2000-09-29,1.921875,2.0625,1.8812500238418581,1.950000047683716,130342000.0,-0.0390625,-2.314285278320322,-0.20930271757307342,40.86956483279692,41.636535063305004,0.08583776181168545,0.19064166074163635,-0.055545616767540995,0.23754073687623967,16.095990090461505,0.18124997615814187,-0.019543693689481945,-0.16437500715255737,-0.4051454680209119,0.07639545371579715,-0.28476023758673463,-0.043989776718380114,0.16159880882168975,41.59292991387902,3.7843800697202994,0.1203852304341773,9,0.034375011920928955,0.20625001192092896,-0.1507812738418579,0.07968747615814209,-0.09375,4,-0.07317073170731703,-1.040817279808178,2.0,2.069766327779844,1.893749952316284,-1.5000038146972692,1.987499952316284,-0.07317073170731703
853,2000-10-02,1.7937500476837158,1.921875,1.7625000476837158,1.909374952316284,109554000.0,-0.06666664185562754,1.2666659884982638,4.111100750222484,35.69554121123103,39.73069584674696,0.1783381893636229,0.31264519778716116,0.06561330839559076,0.3554566409368558,15.97933879716761,0.15937495231628418,-0.05944217232813909,-0.27843745946884146,-0.552523138352512,-0.004351780585170939,-0.4154802989106767,-0.1413946200270062,0.2687499523162842,10.416668322351507,-30.0300673121016,0.13704283944183523,10,0.15156245231628418,0.328125,0.011718720197677612,0.1499999761581423,0.05312490463256814,0,-0.08362374432331199,-2.314285278320322,1.921875,-1.040817279808178,2.0,2.069766327779844,1.893749952316284,-0.08362374432331199
854,2000-10-03,1.7531249523162842,1.862499952316284,1.75,1.8374999761581419,107598000.0,-0.02264813618814454,-1.4827595278716423,0.7297305378108976,34.87179687820951,39.58417538493288,0.19487583354335514,0.3282597581749682,0.10248494126767849,0.3842853773327355,15.000381147817452,0.11249995231628396,-0.09342679813855703,-0.2925000548362733,-0.5825091766136374,-0.0024909330589091283,-0.4375046157249556,-0.1474954939475912,0.3093750476837158,0.9999847412109375,-39.81675702829385,0.1450045608886821,10,0.1859375238418579,0.36250007152557373,0.06250005960464478,0.19062507152557395,-0.05937492847442605,1,0.04456328106948604,1.2666659884982638,1.7937500476837158,-2.314285278320322,1.921875,-1.040817279808178,2.0,0.04456328106948604
855,2000-10-04,1.7999999523162842,1.8531249761581419,1.625,1.671875,156822000.0,0.026737968641691756,-1.0563382551893306,-1.5185175242904352,30.601093921355158,37.812458900548165,0.1522544519092175,0.25560249286203574,0.054137164395331894,0.32666498887167084,13.553041244403808,0.22812497615814187,-0.12629384708181624,-0.2209375500679016,-0.506032660654872,0.06415756051906873,-0.363485105361387,-0.07838999477441644,0.212500047683716,39.99998910086496,3.665497662423938,0.1425475552934852,10,0.07656252384185791,0.25312507152557373,0.048437535762786865,0.11250007152557395,-0.23749995231628418,2,0.03819445870172866,-1.4827595278716423,1.7531249523162842,1.2666659884982638,1.7937500476837158,-2.314285278320322,1.921875,0.03819445870172866
856,2000-10-05,1.6781250238418581,1.831249952316284,1.6000000238418581,1.7593749761581419,139326000.0,-0.06770829539056067,1.0555557910307953,-0.6341462053052189,29.090912333626008,35.50487614773199,0.2494078842955032,0.3566287150311582,0.1756113407976181,0.435130542767294,12.970386145254064,0.23124992847442583,-0.14900488200653328,-0.31796873211860643,-0.6316958099965688,-0.004241654240644044,-0.47483227105758785,-0.16110519317962524,0.26462497615814207,16.89189276266835,-16.679079667485006,0.1568635389389812,10,0.1859374642372129,0.36250001192092873,0.1703124642372129,0.234375,-0.17500007152557395,3,0.18435749665787737,-1.0563382551893306,1.7999999523162842,-1.4827595278716423,1.7531249523162842,1.2666659884982638,1.7937500476837158,0.18435749665787737
857,2000-10-06,1.578125,1.6625000238418581,1.5093749761581419,1.625,177422000.0,-0.059590329934369524,1.5128203121790502,0.5769234155058763,27.722777325595686,34.57789799038519,0.3039696351132859,0.43409076943100455,0.28159610367137655,0.5186084883198547,12.65870995745884,0.16875004768371626,-0.14287357545286916,-0.38953126072883615,-0.7459184926414357,-0.03314402881623657,-0.5677248766851362,-0.21133764477253636,0.2960750047683718,16.666671483203384,-15.881119169615548,0.1781936159562998,10,0.20781248807907104,0.41718751192092896,0.30703145265579224,0.33437502384185813,-0.1875,4,0.1900989796855661,1.0555557910307953,1.6781250238418581,-1.0563382551893306,1.7999999523162842,-1.4827595278716423,1.7531249523162842,0.1900989796855661
858,2000-10-09,1.5031249523162842,1.5281250476837158,1.368749976158142,1.5125000476837158,254550000.0,-0.0475247826906714,6.846138948554526,0.20000203450520834,28.35443649206303,33.917849484072086,0.33317320479709167,0.48549661725466375,0.36404913347866574,0.5749357839226841,12.630817912486053,0.2093750238418579,-0.16184545275023776,-0.43375005125999455,-0.8382813861664999,-0.029218716353488938,-0.6360157187132476,-0.23148438380674174,0.3281249999999998,27.21518635883508,-6.19299223891387,0.2022656674532528,10,0.21250003576278687,0.4218750596046448,0.38203150033950806,0.40937507152557395,-0.05624997615814231,0,0.21621625479831041,1.5128203121790502,1.578125,1.0555557910307953,1.6781250238418581,-1.0563382551893306,1.7999999523162842,0.21621625479831041
859,2000-10-10,1.5218750238418581,1.635938048362732,1.4437500238418581,1.4874999523162842,145310000.0,0.01247406045430921,-2.1538566122925347,-3.666636997100883,33.81089536158129,33.76379642657929,0.26980074635243523,0.4411234365325931,0.35292209811670494,0.541923182178498,12.33340186077881,0.1921880245208738,-0.19272151624205192,-0.38437497615814187,-0.8176677505016745,0.04891779818539077,-0.6010213633299084,-0.16772858898637555,0.2168749332427975,31.612913070186554,-5.596695532211104,0.21664638717176637,10,0.1937499642372129,0.4031249880790708,0.3632814288139341,0.34843742847442605,-0.046875,1,0.21355231105244643,6.846138948554526,1.5031249523162842,1.5128203121790502,1.578125,1.0555557910307953,1.6781250238418581,0.21355231105244643
860,2000-10-11,1.390625,1.5125000476837158,1.381250023841858,1.396875023841858,157794000.0,-0.08624231410968775,-9.500011920940324,-0.18181849708176148,22.00001438685203,31.446336971478956,0.3600391316110969,0.542600535684501,0.4902257040945892,0.6601981510030033,12.54000269450128,0.14062500000000022,-0.2098342508326445,-0.4790624976158142,-0.9568680366204161,-0.0012569586112125553,-0.7179652671181151,-0.24015972811351327,0.274124960899353,4.729735128543708,-31.48480298688677,0.23890276950230085,10,0.32499998807907104,0.534375011920929,0.5531249642372131,0.46718752384185813,0.0,2,0.21797754523459467,-2.1538566122925347,1.5218750238418581,6.846138948554526,1.5031249523162842,1.5128203121790502,1.578125,0.21797754523459467
861,2000-10-12,1.256250023841858,1.4406249523162842,1.2312500476837158,1.4187500476837158,160652000.0,-0.09662919633843925,1.0303037484054842,25.999904632932157,14.824804162645918,28.552474674795516,0.4222192044672608,0.6315828250207933,0.6283109359504495,0.7812837294459491,12.287366221117434,0.20937490463256836,-0.2286213351987596,-0.5640624701976775,-1.081554604869023,-0.046570335526332274,-0.82280853753335,-0.305316402862005,0.379688024520874,5.797096241223774,-26.66703513896039,0.2587460673356726,10,0.3203125,0.5343749523162842,0.8328125178813934,0.6812499761581421,0.11562502384185791,3,0.24378107092214796,-9.500011920940324,1.390625,-2.1538566122925347,1.5218750238418581,6.846138948554526,1.5031249523162842,0.24378107092214796
862,2000-10-13,1.421875,1.4437500238418581,1.1749999523162842,1.212499976158142,152668000.0,0.13184077453915477,1.1234567552382588,-1.28846149613872,26.535631049270336,27.534706879022103,0.19915365365497917,0.4280992924232563,0.4672891087749509,0.60733902086137,12.389497602300862,0.26875007152557395,-0.2408865641973299,-0.36046873927116385,-0.8778884462794982,0.15695096773717032,-0.6191785927753308,-0.10175888576699688,0.13312544822692862,53.559263120407984,23.177077425565297,0.2587098535041671,10,0.09687495231628418,0.3156249523162842,0.6671875417232513,0.515625,-0.1312500238418579,4,0.057142823607057025,1.0303037484054842,1.256250023841858,-9.500011920940324,1.390625,-2.1538566122925347,1.5218750238418581,0.057142823607057025
863,2000-10-16,1.2156250476837158,1.4156249761581419,1.2062499523162842,1.40625,142954000.0,-0.14505491151914496,1.0000011387161225,-0.9104474297768402,23.326138963068146,26.251855999561947,0.3517642068297906,0.5918414267363636,0.6742285800507117,0.8024885235807044,12.835680473484254,0.21562504768371582,-0.2780249699963102,-0.5204686939716339,-1.067558284579336,0.02662089663606837,-0.7940134892754851,-0.24692389866778264,0.263375301361084,8.813568614935646,-18.655297775111315,0.2735447953038511,10,0.2984374165534973,0.5218749046325684,0.8734374940395355,0.7218749523162842,-0.0031250715255737305,0,0.1439588240220402,1.1234567552382588,1.421875,1.0303037484054842,1.256250023841858,-9.500011920940324,1.390625,0.1439588240220402
864,2000-10-17,1.0968749523162842,1.259374976158142,1.0437500476837158,1.243749976158142,302810000.0,-0.09768644994087705,1.4210515044293983,0.770492121084775,22.929939813641965,25.399505543149377,0.4108398874711139,0.6709068226664567,0.7901869122467151,0.911779915985651,14.356414708947229,0.21562492847442627,-0.31393109288541154,-0.5921875417232514,-1.1895897365346721,0.005214653088169374,-0.8908886391289617,-0.2934864443175411,0.34687507152557395,11.33331298828125,-14.72206662734579,0.2987010974057104,10,0.3406250476837158,0.5750000476837158,1.0015625655651093,0.8406250476837158,0.1625000238418579,1,0.31908835469600105,1.0000011387161225,1.2156250476837158,1.1234567552382588,1.421875,1.0303037484054842,1.256250023841858,0.31908835469600105
865,2000-10-18,1.256250023841858,1.2687499523162842,0.96875,0.993749976158142,375774000.0,0.1452992168241416,1.0869568822966476,-1.7872340770909618,25.614758311211872,25.013266207325582,0.1857568622345096,0.4878100544751107,0.6312248764386696,0.7429785164681602,16.35488888531242,0.2999999523162842,-0.3314894813960463,-0.40187497138977046,-1.0223732207315765,0.21862327795203562,-0.7121240960606734,-0.09162584671886753,0.15937495231628396,60.526317770791394,37.61410623350086,0.31024912467090304,10,0.059374988079071045,0.3781249523162842,0.859375,0.6812499761581421,0.19062495231628396,2,0.174129349929101,1.4210515044293983,1.0968749523162842,1.0000011387161225,1.2156250476837158,1.1234567552382588,1.421875,0.174129349929101
866,2000-10-19,1.3875000476837158,1.40625,1.209375023841858,1.328125,217498000.0,0.10447762893605339,3.0645176374460714,0.2261906167546922,33.069310999303994,25.607325504404287,0.009997673488178593,0.32472289733054294,0.5052460758050601,0.5987783018755688,18.074733783671054,0.1968749761581421,-0.34392482492953014,-0.23984370231628427,-0.8492608627864762,0.36957345815390763,-0.5445522825513802,0.06486487791881168,-0.4187500476837158,88.15790035057563,64.81582946730134,0.304708580235096,10,-0.08515602350234985,0.24687492847442627,0.7281249761581421,0.5499999523162842,0.01249992847442627,3,0.002252217808209167,1.0869568822966476,1.256250023841858,1.4210515044293983,1.0968749523162842,1.0000011387161225,1.2156250476837158,0.002252217808209167
867,2000-10-20,1.5406249761581419,1.5625,1.3562500476837158,1.384374976158142,232438000.0,0.11036030501768401,1.0624990314247533,2.631576833964427,42.105261983780615,27.135195003484018,-0.1665170875863966,0.1367696258307065,0.3599855820824631,0.43620647743183394,19.321343127692934,0.20624995231628418,-0.35410653750874155,-0.06015626788139361,-0.6332181737452192,0.5129056379824319,-0.3466872208133065,0.22637468505051928,-0.5718749761581419,96.31578545821337,68.39180839685801,0.28653095293191283,10,-0.2382809519767759,0.07968747615814231,0.575000047683716,0.39687502384185813,-0.2890620231628416,4,-0.10953342382858022,3.0645176374460714,1.3875000476837158,1.0869568822966476,1.256250023841858,1.4210515044293983,1.0968749523162842,-0.10953342382858022
868,2000-10-23,1.5,1.5187499523162842,1.381250023841858,1.484375,203992000.0,-0.026369153289626968,4.1764771880694,0.10000000000000014,42.10526511475174,28.056791642725177,-0.14123429733032222,0.14391721714816086,0.4029264118809932,0.465555498419733,20.513013946241305,0.15937495231628396,-0.3545725155557846,-0.07484374642372127,-0.6142203251891942,0.46453283234175147,-0.34453203580645764,0.1948445429590151,-0.5075,89.47368421052632,55.74213440007873,0.26968828938273637,10,-0.234375,0.10000002384185791,0.6156250238418579,0.4375,-0.15312504768371582,0,-0.13958334922790527,1.0624990314247533,1.5406249761581419,3.0645176374460714,1.3875000476837158,1.0869568822966476,1.256250023841858,-0.13958334922790527
869,2000-10-24,1.4781249761581419,1.6937500238418581,1.4406249523162842,1.4937499761581419,273532000.0,-0.014583349227905384,-4.586205535780558,-1.0,39.80198172374901,30.034788013491507,-0.1410508603316083,0.1324661134692977,0.42499672330087557,0.4697755186648458,21.553180346651885,0.25312507152557395,-0.3455756531175498,-0.07125002145767234,-0.5755473289463942,0.43304728603104947,-0.32339867520203325,0.18089863228668857,-0.4628249761581418,70.25861509064588,35.7783307866194,0.25214865374436096,10,-0.1468749642372129,0.07500004768371604,0.6539062857627871,0.45937502384185813,-0.24374997615814187,1,-0.17970401981190864,4.1764771880694,1.5,1.0624990314247533,1.5406249761581419,3.0645176374460714,1.3875000476837158,-0.17970401981190864
870,2000-10-25,1.59375,1.825000047683716,1.5874999761581419,1.7000000476837158,571458000.0,0.07822411887145297,-2.999997992266202,6.8000030517578125,47.31610298771143,33.64493232738768,-0.25125460872739147,-0.007153282750367307,0.3065826164438836,0.3396830651240008,21.90050199729308,0.3468750715255742,-0.3301480520756028,0.059374999999999956,-0.4189719256246063,0.5377219256246062,-0.17979846281230327,0.2985484628123032,-0.5377429985694884,62.436541932525536,24.668504962375273,0.23917346281230314,10,-0.1968749761581421,-0.04531252384185791,0.5117187201976776,0.34375,-0.3624999523162842,2,-0.2098039365282246,-4.586205535780558,1.4781249761581419,4.1764771880694,1.5,1.0624990314247533,1.5406249761581419,-0.2098039365282246
871,2000-10-26,1.84375,1.875,1.5499999523162842,1.609375,356510000.0,0.15686274509803932,1.1894740054481907,-2.205881362968282,57.71324778442961,37.109111964627594,-0.45723712266823235,-0.2840212540963081,0.054928410094172264,0.0796660271458669,22.504168579187752,0.3250000476837158,-0.3209633008494892,0.31718749999999996,-0.13344025110982916,0.7678152511098291,0.09187362444508551,0.5425013755549144,-0.726223554869232,93.97590306072033,51.32705740932643,0.2253138755549145,10,-0.421875,-0.2953125238418579,0.24843749403953552,0.09375,-0.515625,3,-0.21525425021931288,-2.999997992266202,1.59375,-4.586205535780558,1.4781249761581419,4.1764771880694,1.5,-0.21525425021931288
872,2000-10-27,1.78125,1.875,1.6937500238418581,1.6968749761581419,247414000.0,-0.03389830508474578,-3.0000026308277916,0.36000010172526137,58.13528407776179,40.976794755149115,-0.378167147458921,-0.24516651749676166,0.115618301615799,0.13068591297360732,23.450694385358776,0.18124997615814187,-0.28603519303457414,0.26171875,-0.16678304347476658,0.6902205434747666,0.04746785326261671,0.4759696467373833,-0.5879761993823087,81.01265731100045,34.907433673267704,0.21425089673738323,10,-0.359375,-0.2328125238418579,0.31718748807907104,0.15625,-0.5125000476837158,4,-0.214035101104201,1.1894740054481907,1.84375,-2.999997992266202,1.59375,-4.586205535780558,1.4781249761581419,-0.214035101104201
873,2000-10-30,1.6437499523162842,1.71875,1.5132809877395632,1.6531250476837158,250204000.0,-0.07719300922594574,1.9222259521484344,-0.11111220999478628,53.33333115971679,44.35494934915742,-0.1939466233681284,-0.1259371524173074,0.24846423492832947,0.2557398454507447,23.992027241144275,0.2679690122604368,-0.22868313298730159,0.13171870708465572,-0.28155444684987185,0.5449918610191833,-0.07491786988260807,0.3383552840519195,-0.382303531760362,46.76258479467326,-1.1272468071706712,0.20663657696726379,10,-0.22187495231628418,-0.09531247615814209,0.45468753576278687,0.2937500476837158,-0.4624999761581421,0,-0.2385928582193022,-3.0000026308277916,1.78125,1.1894740054481907,1.84375,-2.999997992266202,1.59375,-0.2385928582193022
874,2000-10-31,1.831249952316284,1.84375,1.6031249761581419,1.6343749761581419,198390000.0,0.11406844437366215,1.1690136001972873,-20.999783836020548,61.69154043161367,48.36348069586873,-0.2976182940007812,-0.32389014140359973,0.060810774802245726,0.05650819147858699,24.278149952742467,0.24062502384185813,-0.18950547442548737,0.3153124570846555,-0.1088881050753081,0.7395130192446191,0.1032121760046738,0.5274127381646372,-0.5084481738159541,87.90496318943387,33.12821058419483,0.21210028107998177,10,-0.289062440395355,-0.31562495231628396,0.2671875357627871,0.10625004768371604,-0.762499928474426,1,-0.2645051263413445,1.9222259521484344,1.6437499523162842,-3.0000026308277916,1.78125,1.1894740054481907,1.84375,-0.2645051263413445
875,2000-11-01,1.8687499761581419,2.0,1.7843749523162842,1.7906249761581419,221984000.0,0.020477829252323332,-3.758619238165918,0.39682544488155364,67.1328644279375,52.1483199657169,-0.26719688930086716,-0.37521285795634607,0.025201774890055484,0.010369312791051799,24.167234512082196,0.21562504768371582,-0.1190794866933933,0.34937497973442055,-0.08549775284824035,0.7842477123170815,0.13193861344309,0.5668113460257511,-0.49072837550784487,73.03371749702106,11.563125108517,0.21743636629133048,11,-0.19062495231628396,-0.35312497615814187,0.22968751192092918,0.06875002384185813,-0.6968749761581419,2,-0.33946487451591456,1.1690136001972873,1.831249952316284,1.9222259521484344,1.6437499523162842,-3.0000026308277916,1.78125,-0.33946487451591456
876,2000-11-02,1.987499952316284,1.9937499761581419,1.875,1.903125047683716,139794000.0,0.06354513855420807,1.4516136177376193,1.0799987792968693,66.2477531297979,54.83081898194104,-0.3261886510875911,-0.49497445035098786,-0.09396580997604542,-0.11686577307433743,23.934071338119832,0.125,-0.028706743679448365,0.45265620946884133,-0.025816504407366603,0.9311289233450495,0.21341985253073736,0.6918925664069453,-0.5348409437440227,97.43177328831621,33.516270787785956,0.23923635693810408,11,-0.296874940395355,-0.47187495231628396,0.08203127980232261,-0.04999995231628396,-0.721874952316284,3,-0.3805031057994316,-3.758619238165918,1.8687499761581419,1.1690136001972873,1.831249952316284,1.9222259521484344,1.6437499523162842,-0.3805031057994316
877,2000-11-03,1.878124952316284,2.043750047683716,1.84375,1.950000047683716,119248000.0,-0.05503144786118441,-1.8444451226128473,-0.8518539449665816,70.1520860154665,57.94713241535379,-0.18316657327934127,-0.3815332380027978,0.012805331004955844,-0.014652245411747922,23.357439130396063,0.20000004768371582,0.05081364515523479,0.32828121185302717,-0.1741162776905456,0.8306787013965999,0.07708246708124089,0.5794799566248134,-0.35978502477269414,68.77761440320972,-2.0208364746867034,0.25119874477178633,11,-0.13593745231628396,-0.36249995231628396,0.18125006556510947,0.05937504768371604,-0.5843749046325681,4,-0.2928452399495418,1.4516136177376193,1.987499952316284,-3.758619238165918,1.8687499761581419,1.1690136001972873,1.831249952316284,-0.2928452399495418
878,2000-11-06,1.828125,1.9312499761581419,1.7374999523162842,1.9281250238418581,128892000.0,-0.026622271459957547,2.647061727453172,1.3913028334870212,73.21428652523325,61.65961072662982,-0.09133182957110964,-0.3224698885552302,0.05866004148742876,0.027922579565637706,21.986496615784468,0.1937500238418577,0.11185757345432212,0.2620312571525574,-0.25481992591197145,0.7788824402170862,0.0036056656202929638,0.5204568486848218,-0.2362276556367926,51.06382690908661,-26.130623442514924,0.2584255915322644,11,-0.049609482288360596,-0.3218749761581421,0.21406251192092896,0.109375,-0.640625,0,-0.3059829320663061,-1.8444451226128473,1.878124952316284,1.4516136177376193,1.987499952316284,-3.758619238165918,1.8687499761581419,-0.3059829320663061
879,2000-11-07,1.846874952316284,1.971874952316284,1.7781250476837158,1.825000047683716,109906000.0,0.010256384173010114,-2.3513524659460625,-0.21874899417185428,70.5882338274904,64.24540304216082,-0.05841696861756018,-0.3326799271150176,0.03720692613361298,0.002030635308006401,21.376344797989983,0.19374990463256814,0.14831753079596655,0.26453121304512006,-0.26670240304840953,0.7957648291386499,-0.0010855950016448457,0.530148021091885,-0.19171822948820538,35.71427459272273,-41.78798305284472,0.2656168080467649,11,-0.06835943460464455,-0.34062492847442605,0.18671882152557395,0.09062504768371604,-0.7124999761581419,1,-0.3604060877664398,2.647061727453172,1.828125,-1.8444451226128473,1.878124952316284,1.4516136177376193,1.987499952316284,-0.3604060877664398
880,2000-11-08,1.6937500238418581,1.8500000238418581,1.6625000238418581,1.7999999523162842,116706000.0,-0.08291028490173746,-1.2222231641231867,-4.8571607629428675,60.5150218456932,64.5567112711901,0.12335701316046843,-0.1640944603869412,0.18498768205526406,0.1475995209152543,20.334766695514,0.1875,0.18713152571305036,0.09625003337860139,-0.4292180851139038,0.6217181518711066,-0.1664840258676512,0.358984092624854,0.3500000238418577,8.196720798885112,-65.15040847211479,0.26273405924625254,11,0.08476549386978127,-0.18750000000000022,0.33359372615814187,0.24374997615814187,-0.550000071525574,2,-0.36900368484266666,-2.3513524659460625,1.846874952316284,2.647061727453172,1.828125,-1.8444451226128473,1.878124952316284,-0.36900368484266666
881,2000-11-09,1.5625,1.6499999761581419,1.4937499761581419,1.6343749761581419,143392000.0,-0.07749078789333363,2.0303037308903984,0.676470819229228,50.76252810222792,63.73751616279745,0.235255868593085,-0.009196059404720236,0.3039188102686281,0.2698049120250645,18.93816774963145,0.20000004768371626,0.23186128734007916,-0.05031248927116394,-0.5511830028647702,0.4505580243224423,-0.30074774606796706,0.20012276752563918,0.4736250472068786,12.50000270930172,-55.54823226717627,0.2504352567968031,11,0.20625001192092896,-0.05624997615814209,0.40234375,0.375,-0.568750023841858,3,-0.25,-1.2222231641231867,1.6937500238418581,-2.3513524659460625,1.846874952316284,2.647061727453172,1.828125,-0.25
882,2000-11-10,1.5031249523162842,1.59375,1.5,1.5375000238418581,105112000.0,-0.038000030517578165,-3.6153873240469854,0.4782620233492767,50.10752524099042,63.37909328293897,0.2805307790924041,0.05963568517209605,0.3523481261077366,0.3197481414583916,17.270599795366604,0.09375,0.2542299412076545,-0.11375003457069388,-0.6093905435789271,0.3818904744375391,-0.3615702890748105,0.13407021993342272,0.5113050920486448,1.9607794249680641,-60.759230243200406,0.24782025450411652,11,0.2656250596046448,0.0031250715255737305,0.4492188096046448,0.4343750476837158,-0.5906249284744262,4,-0.15800413129347746,2.0303037308903984,1.5625,-1.2222231641231867,1.6937500238418581,-2.3513524659460625,1.846874952316284,-0.15800413129347746
883,2000-11-13,1.390625,1.5054689645767212,1.3718750476837158,1.4406249523162842,167550000.0,-0.07484404549530232,-2.0535802354761974,1.4545410408553132,47.165992543733694,61.765143517618974,0.39487423004091626,0.19596567629281791,0.4523694100252489,0.42530966719229424,15.70212332009211,0.13359391689300537,0.2331736358958092,-0.23499998450279236,-0.7064008053486974,0.23640083634311293,-0.4707003949257449,0.0007004259201601748,0.6029778416366576,3.12499254941822,-56.219017074676614,0.23570041042295264,11,0.3171875476837158,0.11562502384185791,0.5,0.546875,-0.5562499761581421,0,-0.069662887058901,-3.6153873240469854,1.5031249523162842,2.0303037308903984,1.5625,-1.2222231641231867,1.6937500238418581,-0.069662887058901
884,2000-11-14,1.4468749761581419,1.4937499761581419,1.287500023841858,1.4375,156758000.0,0.040449421057540125,3.000000000000013,-0.18749970197648747,45.052630378532825,59.31178417879623,0.31108018629575285,0.17632135019616002,0.37728730033992375,0.368864567307017,13.62268404961305,0.20624995231628396,0.21546594165104005,-0.19625000953674343,-0.6070999511811948,0.2145999321077079,-0.4016749803589692,0.009174961285482341,0.5094241978413392,28.33332485622825,-29.354640259562185,0.2054249708222257,11,0.218750059604645,0.05937504768371604,0.37343752384185813,0.4781250357627871,-0.6874999999999998,1,-0.17926564522309663,-2.0535802354761974,1.390625,-3.6153873240469854,1.5031249523162842,2.0303037308903984,1.5625,-0.17926564522309663
885,2000-11-15,1.4750000238418581,1.5406249761581419,1.421875,1.4312499761581419,105264000.0,0.019438478201064813,-2.7999992370605398,4.666683620920011,35.396039720820795,55.883816022243224,0.24722648094115418,0.17436453862109658,0.32996642325777636,0.34065606416338934,11.109838842999235,0.11874997615814187,0.21767725586250086,-0.1790624618530272,-0.5568650119748806,0.1987400882688264,-0.3679637369139539,0.009838813207899477,0.4277952181450131,51.72414473489504,-1.3168966186605857,0.18890127506092677,11,0.19062501192092873,0.031249999999999778,0.34531247615814187,0.4499999880790708,-0.6968750357627872,2,-0.23093223198499158,3.000000000000013,1.4468749761581419,-2.0535802354761974,1.390625,-3.6153873240469854,1.5031249523162842,-0.23093223198499158
886,2000-11-16,1.390625,1.5249999761581419,1.3875000476837158,1.4343750476837158,82696000.0,-0.05720340506984589,-4.500002384188056,-0.9999999999999899,34.79318678336361,51.95504944089846,0.26600413643958243,0.272981587735841,0.3975976523385025,0.4224103565694297,9.518146525555238,0.13749992847442605,0.1827235251747079,-0.26359373331069946,-0.6409344086239042,0.11374694200250501,-0.4522640709673018,-0.07492339565409711,0.46294662453527025,33.67346422417031,-15.175461470013254,0.18867033765660224,11,0.23906248807907104,0.11562502384185791,0.4296875,0.534375011920929,-0.5437499880790709,3,-0.1775281241770541,-2.7999992370605398,1.4750000238418581,3.000000000000013,1.4468749761581419,-2.0535802354761974,1.390625,-0.1775281241770541
887,2000-11-17,1.3718750476837158,1.4812500476837158,1.34375,1.399999976158142,99920000.0,-0.0134831117780021,-2.2592594685704355,0.6428548073307503,38.33780426816609,48.07988474566877,0.22952791026718544,0.2934883054351416,0.39994740610131396,0.4373062012568103,8.907650205838166,0.13750004768371582,0.13040807361744156,-0.2739061892032624,-0.6690674535922279,0.12125507518570311,-0.471486821397745,-0.07632555700877974,0.4364108487960814,33.33334903167898,-15.127650516470581,0.1975806321944827,11,0.2578124403953552,0.1343749761581421,0.3117187023162842,0.484375,-0.5281250476837158,4,-0.2756264662470559,-4.500002384188056,1.390625,-2.7999992370605398,1.4750000238418581,3.000000000000013,1.4468749761581419,-0.2756264662470559
888,2000-11-20,1.290624976158142,1.396875023841858,1.25,1.2999999523162842,128766000.0,-0.059225562607000515,-2.2413823947636002,0.3333333333333333,24.4837752137159,42.95716712191605,0.2531353805063692,0.3776084440504801,0.46442169495864105,0.5147893388437574,8.394556045853843,0.1468750238418579,0.06520769549718519,-0.3446875095367432,-0.7663174105100743,0.07694239143658788,-0.5555024600234089,-0.13387255905007756,0.47599805051062005,13.97848756675209,-28.274785663928736,0.2108149504866656,11,0.25937503576278687,0.21562504768371582,0.3374999761581421,0.5375000238418579,-0.421875,0,-0.29297817669844306,-2.2592594685704355,1.3718750476837158,-4.500002384188056,1.390625,-2.7999992370605398,1.4750000238418581,-0.29297817669844306
889,2000-11-21,1.212499976158142,1.34375,1.181249976158142,1.3312499523162842,123950000.0,-0.06053268876955875,1.2608687719915115,12.666696336609743,20.170451959302397,38.47443713453929,0.259053272673037,0.4583109953613751,0.5240134951497648,0.589303536123646,8.962771671750094,0.1625000238418579,-0.005440158948339047,-0.4095312595367431,-0.8672028486783927,0.04814032960490655,-0.6383670541075679,-0.18069546496591826,0.502460747843744,8.695652173913048,-28.43870841887106,0.2288357945708248,11,0.203125,0.2937500476837158,0.41328123211860657,0.6156250238418579,-0.43437498807907116,1,-0.3118556369084552,-2.2413823947636002,1.290624976158142,-2.2592594685704355,1.3718750476837158,-4.500002384188056,1.390625,-0.3118556369084552
890,2000-11-22,1.259374976158142,1.375,1.1062500476837158,1.193750023841858,237542000.0,0.038659794574615436,-1.233766722747693,-0.5526312883540281,14.58966434951813,34.45523005090487,0.16101484965653245,0.40591237662203117,0.45917084805513664,0.5385047797800149,10.32584631774715,0.2687499523162842,-0.08119338929849818,-0.3459375083446503,-0.831536432760489,0.13966141607118843,-0.5887369705525698,-0.10313804613673083,0.3915404581024946,36.56715334430867,6.768368205495502,0.24279946220791943,11,0.09062504768371582,0.24687504768371582,0.2953125238418579,0.5031250715255737,-0.5656249523162842,2,-0.397022340022432,1.2608687719915115,1.212499976158142,-2.2413823947636002,1.290624976158142,-2.2592594685704355,1.3718750476837158,-0.397022340022432
891,2000-11-24,1.4468749761581419,1.4562499523162842,1.303125023841858,1.321094036102295,152786000.0,0.14888337750841174,1.1189231722193675,1.91666333637298,30.508474393627424,32.27755773453121,-0.04985407540015063,0.19726908631262696,0.2515825152107378,0.3485306703773634,11.447849364457266,0.1968749761581421,-0.1507081677799862,-0.1385937571525575,-0.6155257293836522,0.33833821507853723,-0.3770597432681049,0.09987222896298986,0.12778730398172589,90.83331425984694,63.240139097746194,0.23846598611554734,11,-0.12343746423721291,0.12812507152557395,0.028125017881393655,0.27812504768371604,-0.5687499642372128,4,-0.46220302313527417,-1.233766722747693,1.259374976158142,1.2608687719915115,1.212499976158142,-2.2413823947636002,1.290624976158142,-0.46220302313527417
892,2000-11-27,1.399999976158142,1.5375000238418581,1.350000023841858,1.4874999523162842,128228000.0,-0.032397408741193345,-1.000001271566566,-0.6956536985595111,30.59489934980482,30.436325157427998,-0.02139569783074191,0.22568847840986894,0.2794251829331038,0.39298314924814837,12.447516891666218,0.18750000000000022,-0.1968576610353272,-0.16640625596046443,-0.640860020688399,0.3080475087674701,-0.4036331383244316,0.07082062640350273,-0.29374992847442627,68.11592920916618,41.69503912027434,0.23722688236396722,11,-0.07656246423721313,0.17500007152557373,0.06835952401161194,0.3250000476837158,-0.625,0,-0.395089266897768,1.1189231722193675,1.4468749761581419,-1.233766722747693,1.259374976158142,1.2608687719915115,1.212499976158142,-0.395089266897768
893,2000-11-28,1.2515629529953003,1.3093750476837158,1.2312500476837158,1.2999999523162842,226550000.0,-0.10602644692193519,1.3255921235896644,0.553565857360256,25.855524742503007,28.30331342009135,0.11760874307033387,0.36178631821886276,0.40802228579704813,0.5380600067421037,13.15447230348471,0.16874992847442627,-0.22226335906322436,-0.295233929157257,-0.7882822320839424,0.19781437376942845,-0.5417580806205997,-0.04870977769391427,-0.1366879057884216,33.69574802209316,8.101330909908366,0.24652415146334272,11,0.07187455892562866,0.3234370946884155,0.20976528525352478,0.4734370708465576,-0.5234379768371582,1,-0.32584294063618846,-1.000001271566566,1.399999976158142,1.1189231722193675,1.4468749761581419,-1.233766722747693,1.259374976158142,-0.32584294063618846
894,2000-11-29,1.3468749523162842,1.375,1.212499976158142,1.256250023841858,229264000.0,0.07615437888512022,1.212765922909039,-1.8709856049064897,35.23934757670666,28.285903181856447,0.007397974251967865,0.24066454814032023,0.2968933824464537,0.44075621846960966,14.385261897572038,0.1625000238418579,-0.24187070216878603,-0.17570317983627315,-0.657374231535151,0.3059678718626049,-0.41653870568571216,0.06513234601316586,-0.22354740557670594,55.79708241985608,26.845241080334695,0.24083552584943899,11,-0.024999916553497314,0.22812509536743164,0.08593755960464478,0.37812507152557373,-0.5999999642372132,2,-0.3549883939380476,1.3255921235896644,1.2515629529953003,-1.000001271566566,1.399999976158142,1.1189231722193675,1.4468749761581419,-0.3549883939380476
895,2000-11-30,1.234375,1.3093750476837158,1.1437499523162842,1.2374999523162842,262470000.0,-0.08352664968846046,1.2553182509548908,-0.034482259670594054,35.8107991075663,28.39897121787897,0.09183298203741153,0.31958733193705147,0.3971817202649308,0.5521367958361598,15.203430312061228,0.203125,-0.25145131323471004,-0.2564843833446502,-0.7255568789186002,0.21258811222929985,-0.4910206311316252,-0.021948135557675164,-0.10276400371837613,23.015880945136477,-7.68583303257995,0.23453624778697507,11,0.08750003576278687,0.3406250476837158,0.20781251788139343,0.4906250238418579,-0.4156249761581421,3,-0.36962026282201843,1.212765922909039,1.3468749523162842,1.3255921235896644,1.2515629529953003,-1.000001271566566,1.399999976158142,-0.36962026282201843
896,2000-12-01,1.2312500476837158,1.337499976158142,1.149999976158142,1.2468750476837158,155148000.0,-0.0025316069397745,-1.1052614671715448,5.0000762951094835,37.64203800395776,28.321663855189154,0.07819631222303225,0.27737199710872784,0.38367648672358734,0.5525660208707563,16.00176765239701,0.1875,-0.2627891123574675,-0.22179684042930603,-0.6416432372773555,0.19804955641874344,-0.4317200388533309,-0.011873642005281182,-0.09152127085088724,22.22224240580196,-11.614548076988402,0.20992319842402477,12,0.09062498807907104,0.34375,0.24140620231628418,0.4937499761581421,-0.4062500596046449,4,-0.4365482258076072,1.2553182509548908,1.234375,1.212765922909039,1.3468749523162842,1.3255921235896644,1.2515629529953003,-0.4365482258076072
897,2000-12-04,1.328125,1.359375,1.162500023841858,1.259374976158142,165110000.0,0.07868016127067756,1.9999990917389112,-4.400001525878906,47.11815283165142,30.836594701626435,-0.02853833265944994,0.1445931021340221,0.2687378038653314,0.4535811934171394,16.569744779873503,0.1968749761581421,-0.2613566493078543,-0.09742189049720773,-0.4693518090742399,0.27450802807982444,-0.2833868497857237,0.08854306879130824,-0.18437504768371582,79.7297339094556,40.2727959471206,0.18596495928851606,12,-0.006249964237213135,0.24687504768371582,0.15703123807907104,0.3968750238418579,-0.4781249761581421,0,-0.3388235204360064,-1.1052614671715448,1.2312500476837158,1.2553182509548908,1.234375,1.212765922909039,1.3468749523162842,-0.3388235204360064
898,2000-12-05,1.2687499523162842,1.381250023841858,1.2374999523162842,1.3562500476837158,199398000.0,-0.04470591825597425,1.0909094061732183,-1.2727282185196551,41.810336370003185,33.24102630281541,0.03062831896843843,0.16855434161838945,0.31069938694264576,0.5043922091610256,17.676381601070855,0.14375007152557373,-0.25433421252093513,-0.12882818579673772,-0.4545492414495187,0.19689286985604326,-0.2916887136231283,0.034032342029652884,-0.11874997615814209,52.63156309683053,11.281457002938907,0.16286052782639054,12,0.053125083446502686,0.30625009536743164,0.21640628576278687,0.45625007152557373,-0.3843749761581421,1,-0.38916255741072625,1.9999990917389112,1.328125,-1.1052614671715448,1.2312500476837158,1.2553182509548908,1.234375,-0.38916255741072625
899,2000-12-06,1.181249976158142,1.2999999523162842,1.181249976158142,1.234375,176516000.0,-0.06896550104171306,-3.470585331373627,0.6071424678884584,37.19344669750856,35.75255767481435,0.12653591677382225,0.21463497663472042,0.38041754824305984,0.5839299346515718,18.743688929744422,0.11874997615814209,-0.25595981387806743,-0.18304691314697275,-0.44531431181169756,0.07922048551775207,-0.31418061247933515,-0.05191321381461034,-0.023499999046325604,15.789478967723152,-23.24670540094009,0.1311336993323624,12,0.15937501192092896,0.39375007152557373,0.30390626192092896,0.5437500476837158,-0.27812498807907116,2,-0.3835978913402637,1.0909094061732183,1.2687499523162842,1.9999990917389112,1.328125,-1.1052614671715448,1.2312500476837158,-0.3835978913402637
900,2000-12-07,1.068750023841858,1.171875,1.006250023841858,1.1531250476837158,212950000.0,-0.09523805679317365,1.7179499217986602,1.588235030124875,36.303179441602865,36.39641379125606,0.23373144608781926,0.29292935336849846,0.47648410902755955,0.6872336468268052,20.53076373650422,0.17499995231628418,-0.23790874458094158,-0.2642968654632569,-0.5096761537155836,-0.018917577210930236,-0.38698650958942027,-0.14160722133709358,0.4687500000000002,16.666666666666664,-22.095782174739107,0.12268964412616332,12,0.203125,0.45625001192092896,0.46015623211860657,0.65625,-0.15000003576278698,3,-0.30116961738698833,-3.470585331373627,1.181249976158142,1.0909094061732183,1.2687499523162842,1.9999990917389112,1.328125,-0.30116961738698833
901,2000-12-08,1.171875,1.234375,1.0625,1.165624976158142,259396000.0,0.09649120360946206,1.6190471432918108,-0.07407433571304442,42.0595445417882,37.67026325703199,0.09777781564908317,0.1676339205802928,0.3543599609823129,0.5761172987048571,21.494247816306526,0.171875,-0.20346526717456825,-0.14164063930511483,-0.3718352846786872,0.08855400606845754,-0.256737961991901,-0.02654331661832865,0.355000023841858,44.16666030883789,4.522593164783807,0.11509732268678613,12,0.02187502384185791,0.35312503576278687,0.42500001192092896,0.5531250238418579,-0.19687497615814198,4,-0.30133331298828125,1.7179499217986602,1.068750023841858,-3.470585331373627,1.181249976158142,1.0909094061732183,1.2687499523162842,-0.30133331298828125
902,2000-12-11,1.265625,1.306249976158142,1.087499976158142,1.1437499523162842,218084000.0,0.08000000000000007,1.1538461538461537,19.49993324305251,49.01719905174224,40.243782624725235,-0.01904006905872402,0.05816064903195217,0.2448270381049542,0.475289025250204,22.339905191841073,0.21875,-0.16416333873491307,-0.03601564168930049,-0.2488768470190843,0.17684556364048332,-0.1424462443541925,0.07041496097559152,0.2508375238418581,69.16666030883789,25.190632613844997,0.1064306026648919,12,-0.07187497615814209,0.25937503576278687,0.3375000059604645,0.4593750238418579,-0.26875001192092907,0,-0.3481481575671538,1.6190471432918108,1.171875,1.7179499217986602,1.068750023841858,-3.470585331373627,1.181249976158142,-0.3481481575671538
903,2000-12-12,1.2937500476837158,1.375,1.2156250476837158,1.225000023841858,146136000.0,0.022222259898244667,-2.6428570455434106,0.5641025390223815,53.32481416016923,42.25327891177664,-0.045317135801951736,0.0236166917116285,0.20505095547915997,0.43952872292234946,22.533503955258663,0.15937495231628418,-0.1561476595277813,-0.0030468463897705966,-0.21175051347939,0.2056568206998488,-0.1073986799345803,0.1013049871550391,0.21250822615814235,77.96611320147196,28.30761068927869,0.10435183354480965,12,-0.10000002384185791,0.19531244039535522,0.3351562023162842,0.4312499761581421,-0.36875003576278675,1,-0.342995174868849,1.1538461538461537,1.265625,1.6190471432918108,1.171875,1.7179499217986602,1.068750023841858,-0.342995174868849
904,2000-12-13,1.1875,1.3312499523162842,1.1749999523162842,1.328125,125636000.0,-0.08212563769480985,1.1276609559799882,-2.0454538361102585,47.195120532904355,43.51820351459198,0.040172700796277994,0.1153528945829927,0.2994847829016163,0.5393442629383336,22.474543805140208,0.15625,-0.1482020644194635,-0.09632814526557931,-0.2978776217762311,0.10522133124507249,-0.19710288352090521,0.0044465929897465895,0.3087581088418583,49.152539085293725,-2.0726239103937303,0.10077473825532585,12,0.00625002384185791,0.30156248807907104,0.45488277077674866,0.5375000238418579,-0.23984402418136597,2,-0.25526317797209086,-2.6428570455434106,1.2937500476837158,1.1538461538461537,1.265625,1.6190471432918108,1.171875,-0.25526317797209086
905,2000-12-14,1.134374976158142,1.234375,1.129688024520874,1.203125,140416000.0,-0.04473686218261719,-1.680023376785875,0.48888905843098956,36.376009336558056,43.37753366265868,0.08674292429456254,0.1493056977945293,0.33842149164750435,0.586558687032726,22.762750358096923,0.10468697547912598,-0.12009147790539076,-0.13242191672325143,-0.32323386657554054,0.05839003312903768,-0.2278278916493961,-0.037015941797106766,0.3520829709837161,22.99999237060547,-22.25601792507949,0.09540597492614458,12,0.05937504768371582,0.2937500476837158,0.5080077946186066,0.5906250476837158,-0.04062497615814209,3,-0.2038567430870697,1.1276609559799882,1.1875,-2.6428570455434106,1.2937500476837158,1.1538461538461537,1.265625,-0.2038567430870697
906,2000-12-15,1.1437499523162842,1.212499976158142,1.100000023841858,1.1124999523162842,174274000.0,0.008264441966000513,-3.000008477126593,-0.4545452969133908,38.450691981380395,42.41448245707301,0.07113096499773253,0.1269984280648344,0.31860360044198766,0.5725150540740467,22.974783238742003,0.11249995231628418,-0.11425986602575477,-0.1107031881809235,-0.2997191919544655,0.07831281559261849,-0.2052111900676945,-0.016195186294152508,0.33310383635957397,19.565207475976738,-21.857366342688156,0.09450800188677104,12,0.05000007152557373,0.18437504768371582,0.4986328184604645,0.5812500715255737,-0.19374996423721325,4,-0.19672128840884395,-1.680023376785875,1.134374976158142,1.1276609559799882,1.1875,-2.6428570455434106,1.2937500476837158,-0.19672128840884395
907,2000-12-18,0.993749976158142,1.0593750476837158,0.946874976158142,1.037500023841858,320704000.0,-0.13114752560589604,1.5714274036653777,-1.4000015258789098,38.39659653700408,42.035178031184216,0.18853868946100938,0.2605777022943291,0.4594261313168432,0.7206690342437944,23.254751243531686,0.1968749761581422,-0.10532157512113982,-0.24179691076278698,-0.455403924798642,-0.02818989672693195,-0.3486004177807146,-0.13499340374485935,0.4736917372210362,10.948904499755384,-30.15184993630784,0.10680350701792753,12,0.16718751192092907,0.27656251192092907,0.6437500417232515,0.7312500476837159,-0.018749952316283958,0,-0.018867876997362698,-3.000008477126593,1.1437499523162842,-1.680023376785875,1.134374976158142,1.1276609559799882,1.1875,-0.018867876997362698
908,2000-12-19,0.912500023841858,1.0437500476837158,0.8687499761581421,1.015625,264370000.0,-0.08176096026728774,1.1960783433749584,2.3571397431076586,30.19943044713584,41.25806511447614,0.23908232054238499,0.3289104158253636,0.5327831333839222,0.8006795270021546,23.28455642843584,0.17500007152557373,-0.10213192637937984,-0.30414061546325677,-0.559981663553765,-0.04829956737274854,-0.4320611395085109,-0.17622009141800266,0.5341190200484788,9.459470257087435,-28.552021537918787,0.1279205240452541,12,0.20937496423721302,0.29218745231628407,0.7249999940395354,0.8124999999999999,0.09374999999999989,1,0.09246571181661212,1.5714274036653777,0.993749976158142,-3.000008477126593,1.1437499523162842,-1.680023376785875,1.134374976158142,0.09246571181661212
909,2000-12-20,0.8343750238418579,0.8937500119209291,0.78125,0.8093749880790709,441014000.0,-0.0856164361191728,-1.7692306563699227,-0.24242464526197285,31.176469598261846,40.68843068743825,0.2937160057764805,0.3976420854827889,0.6013401649466839,0.8769983960820564,23.169644927622382,0.13125002384185802,-0.12278524110464528,-0.3633593678474427,-0.6711085756070734,-0.055610160087812055,-0.517233971727258,-0.20948476396762739,0.5775718759845472,11.724143192685883,-27.019932602806012,0.15387460387981536,12,0.2437499761581421,0.32656246423721313,0.772656261920929,0.890625,0.11249995231628407,2,0.10861421481888422,1.1960783433749584,0.912500023841858,1.5714274036653777,0.993749976158142,-3.000008477126593,1.1437499523162842,0.10861421481888422
910,2000-12-21,0.7593749761581421,0.8874999880790709,0.7437499761581421,0.8187500238418579,177028000.0,-0.08988769502996397,-2.1724123869732077,-2.3749985098860016,29.201098338588977,39.259714442638334,0.35784762701710804,0.4566768184335035,0.6699346942168765,0.9496380599691814,22.82272500401822,0.14375001192092884,-0.1361817497856681,-0.4133594155311584,-0.7763092877247506,-0.05040954333756609,-0.5948343516279546,-0.2318844794343622,0.6021161716821506,3.3333333333333335,-35.95153037924799,0.18147493609679616,12,0.30000001192092896,0.3828125,0.8265625536441803,0.9656250476837158,0.10625004768371582,3,0.24794206495063897,-1.7692306563699227,0.8343750238418579,1.1960783433749584,0.912500023841858,1.5714274036653777,0.993749976158142,0.24794206495063897
911,2000-12-22,0.7781249880790709,0.8273440003395081,0.7624999880790709,0.765625,187740000.0,0.024691374498261087,-5.916690243599985,-0.21052594594377355,23.9644973586326,36.47608092118171,0.3099667585364022,0.40607665789751624,0.6491969426245866,0.9281636566580259,23.009159069739397,0.06796902418136597,-0.13727486093415409,-0.3611719042062761,-0.7406263852798306,0.01828257686727841,-0.5508991447430535,-0.17144466366949884,0.5215920425930066,10.891090417746991,-22.316188587782197,0.18972724053677725,12,0.2812500000000001,0.36250001192092907,0.8078125417232515,0.946875035762787,0.034375011920929066,4,0.4056225114940739,-2.1724123869732077,0.7593749761581421,-1.7692306563699227,0.8343750238418579,1.1960783433749584,0.912500023841858,0.4056225114940739
912,2000-12-26,0.8468750119209291,0.9250000119209291,0.8125,0.8156250119209291,180256000.0,0.08835344564833836,-4.999996821087604,2.500002384188087,30.20528161051371,33.907243971219984,0.19620324792872446,0.3096385345183764,0.5738776725955804,0.8565124890218009,23.457109009910738,0.14687502384185813,-0.12724427902765667,-0.2647656321525572,-0.6448429614323697,0.11531169712725542,-0.4548042967924636,-0.07472696751265084,0.397245313299755,34.375003725289446,3.475030675915871,0.19003866463990632,12,0.19062495231628407,0.29374998807907093,0.7210937440395354,0.8781250119209288,-0.12812501192092907,1,0.1217711878453327,-5.916690243599985,0.7781249880790709,-2.1724123869732077,0.7593749761581421,-1.7692306563699227,0.8343750238418579,0.1217711878453327
913,2000-12-27,0.84375,0.8718749880790709,0.7781249880790709,0.8000000119209291,131976000.0,-0.0036900509248002367,-1.1428562670341436,1.3999996185302699,32.80254982128024,32.30806944770619,0.14391736249877507,0.2958110987719902,0.5769107514816474,0.8558903756969511,23.500900537687606,0.09375,-0.13332824878711413,-0.24749999642372122,-0.6395394040886608,0.14453941124121839,-0.44351970025619103,-0.05148029259125142,0.35033329031442983,55.17241606105616,21.43735451706589,0.1960197038324698,12,0.14531248807907104,0.296875,0.7242187559604645,0.8156249523162842,-0.12187498807907093,2,0.1555555838125724,-4.999996821087604,0.8468750119209291,-5.916690243599985,0.7781249880790709,-2.1724123869732077,0.7593749761581421,0.1555555838125724
914,2000-12-28,0.8687499761581421,0.912500023841858,0.8312500119209291,0.8312500119209291,169112000.0,0.029629601372612946,-3.3333381017094883,0.8571422732604631,38.811187038993545,32.578644747976796,0.07705044566513408,0.24575456363359005,0.5559357049407594,0.8262027630056765,23.850981481213008,0.08125001192092896,-0.15891687680210853,-0.1985937714576722,-0.5832419983988224,0.186054455483478,-0.3909178849282473,-0.00626965798709711,0.2802999827406589,68.96550363366282,31.705259305700537,0.19232411347057513,12,0.109375,0.2718750238418579,0.6593750417232513,0.765625,-0.078125,3,0.15827344052632952,-1.1428562670341436,0.84375,-4.999996821087604,0.8468750119209291,-5.916690243599985,0.7781249880790709,0.15827344052632952
915,2000-12-29,0.7781249880790709,0.8562499880790709,0.75,0.8374999761581421,196994000.0,-0.10431653590350642,1.1935478710607899,-1.5833345254273734,27.65957590715894,31.37963185084108,0.12496885295283211,0.31668234152418584,0.6444776167064058,0.9122641064696194,24.06630319500388,0.11874997615814209,-0.19898296819171402,-0.2664062589406969,-0.6632683125957383,0.13045579471434432,-0.4648372857682176,-0.06797523211317624,0.3303949725456642,16.071420664690443,-19.476008182947957,0.19843102682752062,12,0.12343752384185802,0.36250001192092907,0.6828125119209291,0.8562499880790712,-0.028124988079070934,4,0.21686745788187323,-3.3333381017094883,0.8687499761581421,-1.1428562670341436,0.84375,-4.999996821087604,0.8468750119209291,0.21686745788187323
916,2001-01-02,0.6937500238418579,0.8000000119209291,0.6812499761581421,0.7906249761581421,184070000.0,-0.10843369064076258,1.0540542491079261,1.631578471852043,17.204304236173243,29.024932706304327,0.15510995969508468,0.3781103948071831,0.7215148837400505,0.9931850706006533,24.577559788674506,0.11875003576278698,-0.2274677155360938,-0.32390622198581687,-0.7398669534269535,0.09205450945531979,-0.5318865877063852,-0.11592585626524854,0.3782929383362179,5.1282239383466734,-25.085683050663427,0.20798036572056836,1,0.16874998807907104,0.4156249761581421,0.734375,0.9406249523162842,0.02499997615814209,1,0.24774773923348992,1.1935478710607899,0.7781249880790709,-3.3333381017094883,0.8687499761581421,-1.1428562670341436,0.84375,0.24774773923348992
917,2001-01-03,0.8781250119209291,0.8937500119209291,0.6781250238418579,0.6812499761581421,293608000.0,0.265765739448969,-1.1230774286937515,-2.0322594339970923,29.787232068966034,28.97913288650768,-0.05296063167703524,0.16684837521183937,0.5268569351442157,0.8067424300442313,25.00192695911404,0.21562498807907116,-0.235352523275159,-0.11703123450279229,-0.5103474823598356,0.27628501335425104,-0.31368935843131396,0.07962688942572937,0.14702279193475476,85.33332824707031,58.63330783320355,0.1966581239285217,1,-0.07656249403953563,0.22968751192092884,0.5710937678813933,0.756249964237213,-0.20937502384185802,2,-0.07473310864631,1.0540542491079261,0.6937500238418579,1.1935478710607899,0.7781249880790709,-3.3333381017094883,0.8687499761581421,-0.07473310864631
918,2001-01-04,0.7749999761581421,0.8781250119209291,0.7718750238418579,0.8500000238418579,212410000.0,-0.1174377615519655,-1.6153858568548711,-0.3809525539544929,29.878047149426706,28.834863725526,0.03197096519653175,0.24357447217549621,0.6195983408705801,0.9045844930131717,25.597832740843806,0.10624998807907116,-0.252309826352188,-0.19546877145767216,-0.5783222550227356,0.18738471210739127,-0.3868955132402039,-0.004042029675140446,0.20156463849560613,41.33331298828123,16.75157766639283,0.1914267417825317,1,0.026562541723251343,0.2546875476837158,0.6742188036441803,0.859375,-0.04999995231628418,3,-0.07258061663045012,-1.1230774286937515,0.8781250119209291,1.0540542491079261,0.6937500238418579,1.1935478710607899,0.7781249880790709,-0.07258061663045012
919,2001-01-05,0.7281249761581421,0.7937499880790709,0.6781250238418579,0.7749999761581421,175976000.0,-0.060483872828448915,1.7407391185791292,0.6249996026359541,30.06134876000101,28.930447105682887,0.06949786224721122,0.2685295661742988,0.6560361365737788,0.9449022622845238,26.11050580094331,0.11562496423721302,-0.2613407643627652,-0.21968752145767212,-0.603648982214871,0.16427393929952672,-0.41166825183627154,-0.0277067910790727,0.2066580957819415,23.188384964895096,-1.527607244469582,0.19198073037859942,1,0.07343754172325134,0.3015625476837158,0.7210938036441803,0.8921874761581421,-0.04062497615814209,4,-0.008583642151914872,-1.6153858568548711,0.7749999761581421,-1.1230774286937515,0.8781250119209291,1.0540542491079261,0.6937500238418579,-0.008583642151914872
920,2001-01-08,0.7468749880790709,0.7781249880790709,0.6875,0.7218750119209291,208894000.0,0.025751090176662883,1.071428863369771,-0.5333328247070265,30.699089661329666,29.678735139315894,0.05452181029047409,0.23655750664672948,0.6231240941942567,0.9174918945092249,25.90928760435473,0.09062498807907093,-0.25406638161506523,-0.18484375774860395,-0.5744036271975413,0.20471611170033344,-0.3796236924730726,0.009936176975864686,0.15197595712726109,31.884043148098375,6.247320950709536,0.1947799347244687,1,0.0546875298023225,0.282812535762787,0.7015625536441804,0.853125035762787,-0.024999976158141868,0,0.0585773908316225,1.7407391185791292,0.7281249761581421,-1.6153858568548711,0.7749999761581421,-1.1230774286937515,0.8781250119209291,0.0585773908316225
921,2001-01-09,0.8187500238418579,0.8312500119209291,0.7281249761581421,0.7281249761581421,469104000.0,0.09623435904266442,-1.2758616607341602,3.625005364423178,40.78947665618713,30.85475681105739,-0.012275436839656373,0.14426745841724742,0.5295707515040662,0.8364382759189928,25.980322570254287,0.10312503576278698,-0.24147223857975386,-0.0953124731779098,-0.4707973610212055,0.2801724146653859,-0.28305491709955755,0.09242997074373804,0.04919929237344778,65.21739490992196,36.164474145913054,0.18774244392164782,1,-0.0234375,0.2109375,0.6296875178813934,0.734375,-0.09375,1,-0.08396949232350437,1.071428863369771,0.7468749880790709,1.7407391185791292,0.7281249761581421,-1.6153858568548711,0.7749999761581421,-0.08396949232350437
922,2001-01-10,0.8249999880790709,0.8500000238418579,0.7781249880790709,0.7921879887580872,220050000.0,0.007633543884232319,-1.3589561509042665,0.36206325027820846,44.99999829701026,32.21002886391628,-0.024534787048030138,0.10889766076038454,0.5032830158108551,0.8212522725829524,26.486997553630985,0.07187503576278698,-0.21787182860930343,-0.0670312583446504,-0.4055499188531907,0.2714874021638899,-0.2362905885989205,0.10222807190961969,-0.14687496423721302,73.43748649582177,40.17502717780578,0.16925933025427012,1,-0.029687464237213024,0.20468753576278698,0.6234375536441804,0.7234374880790712,-0.1406249999999999,2,-0.12878786619920235,-1.2758616607341602,0.8187500238418579,1.071428863369771,0.7468749880790709,1.7407391185791292,0.7281249761581421,-0.12878786619920235
923,2001-01-11,0.8500000238418579,0.8656250238418579,0.78125,0.7875000238418579,255132000.0,0.03030307408973054,-1.2499992052719082,1.904790969565524,50.95057023190456,33.558849218684166,-0.054261163763348774,0.051593663840616255,0.4625552914400104,0.7867720828180598,27.42012713766771,0.08437502384185791,-0.18887505948729744,-0.01984372138977053,-0.30077024142746867,0.2610827986479276,-0.16030698140861954,0.12061953862907848,-0.16843750000000002,91.66666666666666,53.37968195961648,0.14046326001884904,1,-0.06406250596046448,0.1796875,0.5984375178813934,0.6984374523162842,-0.2250000238418579,3,-0.21323533021042407,-1.3589561509042665,0.8249999880790709,-1.2758616607341602,0.8187500238418579,1.071428863369771,0.7468749880790709,-0.21323533021042407
924,2001-01-12,0.8843749761581421,0.9250000119209291,0.8562499880790709,0.8671879768371582,168684000.0,0.040441119237756284,-2.5199582524627298,0.2749919891357422,58.0,36.93000745122207,-0.09631519710415837,-0.007014681402820799,0.40648320939014626,0.7442181576901679,28.03125648201209,0.07499998807907116,-0.17109409522747454,0.029687482118606612,-0.20854285417144913,0.26791781840866236,-0.08942768602642126,0.14880265026363448,-0.19544995231628415,82.89472264266148,38.52628002231617,0.11911516814502789,1,-0.08281245827674866,0.14218753576278687,0.5640625655651093,0.6640625,-0.28749996423721313,4,-0.1802119650746259,-1.2499992052719082,0.8500000238418579,-1.3589561509042665,0.8249999880790709,-1.2758616607341602,0.8187500238418579,-0.1802119650746259
925,2001-01-16,0.9031249880790709,0.9187499880790709,0.8625000119209291,0.915624976158142,120340000.0,0.021201427478626522,4.999993642175243,-0.7272932200450841,58.0,41.462862536091706,-0.10668874288191221,-0.04635425922248004,0.3645976738892417,0.718113525489611,28.457797030232925,0.05624997615814187,-0.15728102637699448,0.05999999344348894,-0.14053997117194206,0.26053995805892005,-0.040269988864226614,0.1602699757512045,-0.2000354649524687,88.8888787970989,38.62161240956725,0.10026998230771555,1,-0.1015624701976775,0.12343752384185802,0.5546875298023225,0.6453124880790712,-0.306249976158142,1,-0.23875431521134305,-2.5199582524627298,0.8843749761581421,-1.2499992052719082,0.8500000238418579,-1.3589561509042665,0.8249999880790709,-0.23875431521134305
926,2001-01-17,0.9187499880790709,0.978124976158142,0.8874999880790709,0.943750023841858,183320000.0,0.017301038290651327,-1.0714274523214073,2.0000047683761473,54.93562084200029,44.25712795531773,-0.09727006607072575,-0.08400705974668743,0.32171345743408286,0.6933038982167857,28.589766123398245,0.09062498807907104,-0.15322342560186575,0.08687499165534962,-0.06097973288000247,0.2347297161907017,0.012947629387673576,0.16080235392302566,-0.20234583562480912,70.31250419095184,17.28996730836237,0.07392736226767603,1,-0.09062498807907093,0.10781252384185802,0.47968754172325145,0.5968750119209291,-0.3281249999999999,2,-0.21428569111578388,4.999993642175243,0.9031249880790709,-2.5199582524627298,0.8843749761581421,-1.2499992052719082,0.8500000238418579,-0.21428569111578388
927,2001-01-18,0.975000023841858,0.975000023841858,0.8968750238418579,0.9187499880790709,82316000.0,0.06122452951579893,1.7777760117153447,-2.2499982118632036,58.40000152587891,47.42623399714576,-0.15459005182260555,-0.14939328988380762,0.24182183217394615,0.6276540054257359,28.049702844274936,0.07812500000000011,-0.1282471770827276,0.1440625250339509,0.00034970516914434313,0.28777534489875745,0.07220611510154762,0.21591893496635417,-0.2376582054912858,98.41272244077693,43.775875292945116,0.07185640993240326,1,-0.14687502384185802,0.051562488079070934,0.38437500596046437,0.540624976158142,-0.37812501192092907,3,-0.2564102501402086,-1.0714274523214073,0.9187499880790709,4.999993642175243,0.9031249880790709,-2.5199582524627298,0.8843749761581421,-0.2564102501402086
928,2001-01-19,0.9968749880790709,1.0187499523162842,0.9343749880790709,1.0187499523162842,123550000.0,0.022435860207487446,6.71429505641675,-0.3888880058576763,58.23293261904019,50.55640998148344,-0.15833260864875764,-0.17351941861793863,0.1976839235913782,0.595961879985874,27.04012396789166,0.08437496423721325,-0.08303939805386529,0.16171874105930317,0.003684515955138523,0.3197529661634678,0.08270162850722085,0.2407358536113855,-0.24027051710389313,86.53848058373678,32.3214169207568,0.07901711255208232,1,-0.14375001192092884,0.02968752384185802,0.36250004172325145,0.5187500119209291,-0.40937501192092884,4,-0.3134796275731343,1.7777760117153447,0.975000023841858,-1.0714274523214073,0.9187499880790709,4.999993642175243,0.9031249880790709,-0.3134796275731343
929,2001-01-22,0.9250000119209291,0.9968749880790709,0.9250000119209291,0.975000023841858,87972000.0,-0.07210029042522315,-1.8749983608726506,2.2857185675243277,59.670783766468944,53.7754871042767,-0.06212740147622009,-0.09961420414495181,0.24539728873331879,0.6581507466414765,25.674680400255035,0.07187497615814187,-0.06107700146206896,0.08531251549720775,-0.07774448119190314,0.24836951218631875,0.003784017152652308,0.1668410138417632,-0.14218099281164065,40.00001525879491,-18.255601410697693,0.08152849834455549,1,-0.05156254768371593,0.07968747615814198,0.4164062440395354,0.5906249880790709,-0.415625035762787,0,-0.3243243330320883,6.71429505641675,0.9968749880790709,1.7777760117153447,0.975000023841858,-1.0714274523214073,0.9187499880790709,-0.3243243330320883
930,2001-01-23,0.947655975818634,0.9656249880790709,0.912500023841858,0.9187499880790709,94886000.0,0.024492933627812352,-1.566056694055937,-0.5781196169568044,68.19707425847254,56.820775726752856,-0.05957209005949937,-0.11324765910400858,0.20328124738321263,0.6254429010285003,24.135002633991014,0.05312496423721291,-0.02963775054499418,0.09855442941188808,-0.06670493910594022,0.26381379792971626,0.01592474515297404,0.18118411367080212,-0.14124386338864603,45.833146004398756,-18.351962172654197,0.0826296842589141,1,-0.04921850562095642,0.008594036102294922,0.39375028014183044,0.5585940480232239,-0.4257809519767761,1,-0.3701564416292341,-1.8749983608726506,0.9250000119209291,6.71429505641675,0.9968749880790709,1.7777760117153447,0.975000023841858,-0.3701564416292341
931,2001-01-24,1.09375,1.118749976158142,0.9499999880790709,0.959375023841858,276962000.0,0.15416356558630095,-1.2040807905918678,4.648690000453622,66.35070970091056,59.19307699385289,-0.18165839945981777,-0.24715523052905974,0.043254774346119795,0.4673999193438927,22.56028572332225,0.17109400033950806,0.011000873369510167,0.22886720299720764,0.03443964035302183,0.42329476564139334,0.13165342167511473,0.32608098431930055,-0.26610410358138237,88.73240269027552,26.09787277067754,0.09721378132209287,1,-0.14375001192092896,-0.1484375,0.2171875238418579,0.4125000238418579,-0.59375,2,-0.45428570338657925,-1.566056694055937,0.947655975818634,-1.8749983608726506,0.9250000119209291,6.71429505641675,0.9968749880790709,-0.45428570338657925
932,2001-01-25,0.9499999880790709,1.087499976158142,0.9499999880790709,1.084375023841858,141328000.0,-0.1314285823277066,-1.0465109058173656,-1.0000004435695298,62.50000106436868,60.4763470863489,-0.020464523587573447,-0.10043244874111923,0.17302882090200733,0.5993914028087134,21.682094386741994,0.14375001192092907,0.049090158920976124,0.07996094226837147,-0.11789535016186414,0.277817234698607,-0.018967203946746336,0.17888908848348928,-0.08742160209171035,18.18180504580518,-45.19958395439629,0.09892814621511777,1,0.037499994039535633,-0.051562488079070934,0.310937523841858,0.556250035762787,-0.318749964237213,3,-0.3782894784311178,-1.2040807905918678,1.09375,-1.566056694055937,0.947655975818634,-1.8749983608726506,0.9250000119209291,-0.3782894784311178
933,2001-01-26,0.975000023841858,1.024999976158142,0.943750023841858,0.946874976158142,101892000.0,0.026315827448943452,-3.7272765104488412,-0.2093026247328064,68.20276785282653,61.609987958885185,-0.028908689673582955,-0.12131529558462151,0.13768193283028152,0.562658837674901,20.589117887685422,0.08124995231628407,0.07084145836539446,0.09839847683906566,-0.10443054044517475,0.30122749412330607,-0.003016031803054542,0.19981298548118587,-0.0816810470340037,30.303037308903868,-36.586043027388484,0.10141450864212022,1,0.015624970197677501,-0.07656252384185802,0.24062496423721302,0.5203124880790709,-0.381250023841858,4,-0.3878205155636588,-1.0465109058173656,0.9499999880790709,-1.2040807905918678,1.09375,-1.566056694055937,0.947655975818634,-0.3878205155636588
934,2001-01-29,1.006250023841858,1.037500023841858,0.9406250119209291,0.9562500119209291,154260000.0,0.03205128126752599,-1.3846153281849638,1.777775187555613,68.77828280801415,62.807574937553426,-0.04587712271343414,-0.149395551975534,0.09442149627788554,0.5163957943329394,19.79426986741677,0.09687501192092884,0.08911623575742433,0.12277347445487974,-0.08809686032364872,0.3336438092334082,0.017338307065615455,0.22820864184414402,-0.0858793271119691,45.454555963355745,-24.794076007574688,0.10543516738926423,1,-0.0031250417232513428,-0.10781252384185791,0.15703120827674866,0.44999998807907104,-0.39375001192092896,0,-0.4161491058503831,-3.7272765104488412,0.975000023841858,-1.0465109058173656,0.9499999880790709,-1.2040807905918678,1.09375,-0.4161491058503831
935,2001-01-30,0.946874976158142,1.0343749523162842,0.9335939884185792,1.0281250476837158,245466000.0,-0.059006257169587184,1.1499966303464615,-1.6250010430810407,59.44700076030254,63.30883937292034,0.02274877427763944,-0.08087654970979041,0.13994184191557835,0.5601104267457729,18.56930097471263,0.10078096389770497,0.09905639050401582,0.054960927367210255,-0.15162102886775142,0.2615428836021719,-0.048330050750270526,0.15825190548469104,0.1718750000000001,7.172864297666445,-61.08030066913262,0.10329097811748082,1,0.06093752384185802,-0.04843747615814198,0.17265626788139354,0.46562504768371593,-0.36249995231628407,1,-0.4620462162545639,-1.3846153281849638,1.006250023841858,-3.7272765104488412,0.975000023841858,-1.0465109058173656,0.9499999880790709,-0.4620462162545639
936,2001-01-31,0.8656250238418579,0.978124976158142,0.8531249761581421,0.946874976158142,409516000.0,-0.0858085326596636,-1.3529401204994986,0.9999985328100328,52.69709776728622,62.675183399743375,0.10691356685911813,0.014661778997840491,0.2088273820593669,0.6269646120868306,16.79018211652668,0.12499999999999989,0.09835246163433675,-0.03488277494907377,-0.2199327416387895,0.15016719174064208,-0.1274077582939317,0.057642208395784156,0.24942183256149297,5.333353678385417,-59.69196665042248,0.09252498334485791,1,0.12031245231628418,0.03281247615814209,0.23515620827674866,0.528124988079071,-0.25312501192092896,2,-0.39711190241977123,1.1499966303464615,0.946874976158142,-1.3846153281849638,1.006250023841858,-3.7272765104488412,0.975000023841858,-0.39711190241977123
937,2001-02-01,0.8125,0.859375,0.7875000238418579,0.859375,189374000.0,-0.061371867007813496,2.0666656494140625,0.576923415505874,47.5999984741211,61.49374627253013,0.15037770360793767,0.06600222777485465,0.24932020839924207,0.66568787768108,15.85498670982658,0.078125,0.09504037434007484,-0.08472654819488523,-0.2737326075279043,0.10427951113813383,-0.1792295778613947,0.009776481471624243,0.29206998119354255,9.999990463256836,-49.521548315919034,0.09450302966650952,2,0.140625,0.0859375,0.2874999940395355,0.581250011920929,-0.28125,3,-0.3846153846153846,-1.3529401204994986,0.8656250238418579,1.1499966303464615,0.946874976158142,-1.3846153281849638,1.006250023841858,-0.3846153846153846
938,2001-02-02,0.71875,0.8093749880790709,0.7124999761581421,0.8062499761581421,242022000.0,-0.11538461538461542,1.0666669209798203,1.8666661580403645,40.14870086166774,59.32462594977444,0.22409248634439638,0.16371584682240958,0.33170751255379627,0.744793831275139,15.071575639767138,0.10000002384185791,0.09131142944275239,-0.1756640493869781,-0.3737825519686149,0.022454453194658663,-0.2747233006777965,-0.07660479809615972,0.3667957837524414,1.9230839768800037,-52.3847035378168,0.09905925129081841,2,0.1968749761581421,0.1796875,0.37031248211860657,0.675000011920929,-0.16874998807907104,4,-0.12173909726350207,2.0666656494140625,0.8125,-1.3529401204994986,0.8656250238418579,1.1499966303464615,0.946874976158142,-0.12173909726350207
939,2001-02-05,0.7218750119209291,0.7468749880790709,0.7156249880790709,0.7312499880790709,183796000.0,0.004347842672596913,-1.857139743107638,0.10714261385852393,39.01515359501963,56.08219032050191,0.21134977991731907,0.16875052260087597,0.31954043111117014,0.7266447887899424,13.815377218417026,0.03125,0.07892868449546264,-0.1722265392541884,-0.37146597760936506,0.027012899100988363,-0.2718462584317768,-0.07260682007660002,0.33382710722396836,2.912632685735992,-45.07849533036422,0.09961971917758837,2,0.19374996423721302,0.17656248807907093,0.34296873211860646,0.6718749999999999,-0.19062501192092907,0,-0.17748919107199035,1.0666669209798203,0.71875,2.0666656494140625,0.8125,-1.3529401204994986,0.8656250238418579,-0.17748919107199035
940,2001-02-06,0.7906249761581421,0.7937499880790709,0.6781250238418579,0.690625011920929,381518000.0,0.0952380441238263,1.1764701592468016,-10.666689978765051,42.7046257547857,53.45484765982136,0.13184766149852545,0.1090366165625678,0.24084969750583163,0.6433176348713641,12.325206623538115,0.11562496423721302,0.06547462316555219,-0.10566407442092896,-0.2989697871117112,0.08764163826985327,-0.20231693076632007,-0.009011218075537841,0.2376209715478148,37.49999006589097,-7.350891933712845,0.09665285634539114,2,0.09218752384185791,0.10781252384185791,0.26875001192092896,0.6031250357627869,-0.24687498807907104,1,-0.22529640424815556,-1.857139743107638,0.7218750119209291,1.0666669209798203,0.71875,2.0666656494140625,0.8125,-0.22529640424815556
941,2001-02-07,0.75,0.7906249761581421,0.7281249761581421,0.7593749761581421,151358000.0,-0.05138337060327858,-1.3529401204995006,-0.09374979510896031,36.95651963587882,50.61668305665582,0.13251969994845647,0.1520422102801725,0.2648122711874712,0.6670352015729846,11.203726943263423,0.0625,0.05415210246608837,-0.1428515493869782,-0.3442391440071624,0.05853604523320599,-0.2435453466970703,-0.0421577520768861,0.243233855319547,39.65516447595589,1.514247755407581,0.10069379731009209,2,0.10781252384185791,0.1484375,0.2710937559604645,0.643750011920929,-0.19999998807907104,2,-0.22083330154418945,1.1764701592468016,0.7906249761581421,-1.857139743107638,0.7218750119209291,1.0666669209798203,0.71875,-0.22083330154418945
942,2001-02-08,0.71875,0.7937499880790709,0.71875,0.765625,105904000.0,-0.04166666666666663,-2.1999994913736933,5.0000127156898895,34.050179677029135,46.82195103712278,0.1425029433110444,0.1843772099522326,0.2802043508883991,0.682022374325991,10.20794363059779,0.07499998807907093,0.0325104041892581,-0.16878904998302457,-0.3829157402963099,0.045337640330260776,-0.2758523951396672,-0.061725704826381955,0.24297297217177805,30.952371221007752,-1.0225198787663743,0.10706334515664266,2,0.1390625238418579,0.1796875,0.2671875059604645,0.643750011920929,-0.1937500238418579,3,-0.14782607037088147,-1.3529401204995006,0.75,1.1764701592468016,0.7906249761581421,-1.857139743107638,0.7218750119209291,-0.14782607037088147
943,2001-02-09,0.668749988079071,0.7375000119209291,0.668749988079071,0.7156249880790709,149080000.0,-0.06956523397694458,-1.9333343505859422,0.9999999999999977,34.926469608574195,43.06063845940723,0.16147360223222995,0.23199679265447748,0.3182237830801494,0.715952374875181,9.44320077207695,0.06875002384185802,-0.0013854269935990038,-0.20972656011581425,-0.4448549837030604,0.025401863471431918,-0.32729077190943734,-0.09216234832219117,0.264613189259715,0.0,-29.68085083226358,0.1175642117936231,2,0.18281248211860657,0.22499999403953552,0.2859375327825546,0.6921875476837158,-0.15625,4,-0.20560746247492034,-2.1999994913736933,0.71875,-1.3529401204995006,0.75,1.1764701592468016,0.7906249761581421,-0.20560746247492034
944,2001-02-12,0.7250000238418579,0.75,0.685155987739563,0.7062500119209291,105906000.0,0.0841122045091327,-1.1281941682618148,-0.4000002543131496,37.40055229779262,40.61103307468391,0.06831699171774941,0.17201382379631824,0.2473271236035186,0.6454428867598712,9.090551262077012,0.08125001192092896,-0.023244807521166977,-0.14550777673721316,-0.39039476132708373,0.09937920785265753,-0.2679512690321485,-0.023064284442277816,0.17660957078576234,45.00002861022953,16.645114358573302,0.12244349229493533,2,0.09843745827674866,0.16874995827674866,0.19062499701976776,0.635937511920929,-0.2250000238418579,0,-0.2413793188496518,-1.9333343505859422,0.668749988079071,-2.1999994913736933,0.71875,-1.3529401204995006,0.75,-0.2413793188496518
945,2001-02-13,0.6875,0.7531250119209291,0.6875,0.75,95908000.0,-0.051724169115389795,-1.1000003814697301,-3.333331214058442,23.790325805870097,37.399169523415445,0.07281248048087297,0.20293613528916965,0.27306955311212755,0.6709152928079982,8.705906087238862,0.06562501192092907,-0.054565777921415703,-0.17222655117511754,-0.4297283282483484,0.0852752258981132,-0.30097743971173285,-0.04347566263850222,0.18616644184179432,15.000009536743178,-5.481372046744617,0.12875088853661537,2,0.07656249403953552,0.20624998211860657,0.22812502086162567,0.6734375357627869,-0.1781250238418579,1,-0.2272727272727273,-1.1281941682618148,0.7250000238418579,-1.9333343505859422,0.668749988079071,-2.1999994913736933,0.71875,-0.2272727272727273
946,2001-02-14,0.7218750119209291,0.7375000119209291,0.675000011920929,0.7062500119209291,162468000.0,0.05000001733953319,1.6666666666666714,-0.25,32.863854011377484,35.76182013866615,0.017770956276219052,0.16132680651092868,0.22719471334096997,0.6225446551906436,8.84359217510683,0.06250000000000011,-0.0910251022691626,-0.1280077904462813,-0.39100281847185625,0.13498723757929365,-0.2595053044590687,0.00348972356650612,0.12720145546933848,42.500019073486456,20.830205314212183,0.13149751401278745,2,0.01718747615814198,0.1718749701976775,0.1937500089406966,0.6390625238418578,-0.21250003576278698,2,-0.24675327570608452,-1.1000003814697301,0.6875,-1.1281941682618148,0.7250000238418579,-1.9333343505859422,0.668749988079071,-0.24675327570608452
947,2001-02-15,0.7250000238418579,0.7312499880790709,0.675000011920929,0.675000011920929,327690000.0,0.00432902077135644,-1.2499985098842314,3.200000762939453,30.582526429275234,34.69891186840032,0.0010379506269639904,0.14599747469461677,0.20924603787357876,0.6042023592500767,8.988718990250788,0.05624997615814198,-0.11759075701991273,-0.1123827785253525,-0.3741004717116103,0.14933491466090532,-0.24324162511848146,0.018476068067776463,0.10243726603106607,66.66669021417391,44.18503538013805,0.13085884659312894,2,0.006249964237213135,0.16874995827674866,0.1875,0.635937511920929,-0.17800003290176392,3,-0.2413793188496518,1.6666666666666714,0.7218750119209291,-1.1000003814697301,0.6875,-1.1281941682618148,0.7250000238418579,-0.2413793188496518
948,2001-02-16,0.684374988079071,0.7062500119209291,0.6656249761581421,0.6812499761581421,129812000.0,-0.05603453024388905,-1.36363762469288,0.06250022351736462,25.358852984603132,33.1815451339096,0.040537003515937364,0.17076564599902377,0.23618383989717584,0.6300676465792387,9.547197098941066,0.05937504768371582,-0.135691796483268,-0.13738281428813937,-0.39630671626955305,0.12154108769327432,-0.26684476527884615,-0.007920863297432579,0.12401982557859059,21.4285762942547,1.7763000852998196,0.12946195099070684,2,0.04531249403953552,0.20781248807907104,0.22812503576278687,0.6765625476837158,-0.10237497091293335,4,-0.23287673380388818,-1.2499985098842314,0.7250000238418579,1.6666666666666714,0.7218750119209291,-1.1000003814697301,0.6875,-0.23287673380388818
949,2001-02-20,0.625,0.684374988079071,0.621874988079071,0.6812499761581421,131782000.0,-0.08675797496008286,1.0,-17.999923706345726,25.358855298869642,31.254237305474483,0.0946819663918611,0.21767322917858922,0.28372026790613414,0.6746867530818923,10.213312437278317,0.0625,-0.14792449031777588,-0.18175780177116396,-0.4500868287563171,0.08657122521398908,-0.3159223152637405,-0.04759328827858744,0.1634070364077289,2.380961031057986,-18.071207886782982,0.13416451349257652,2,0.08281248807907104,0.24531248211860657,0.28281252086162567,0.7359375357627869,-0.08499997854232788,1,-0.18000001907348628,-1.36363762469288,0.684374988079071,-1.2499985098842314,0.7250000238418579,1.6666666666666714,0.7218750119209291,-0.18000001907348628
950,2001-02-21,0.596875011920929,0.625,0.565625011920929,0.612500011920929,151052000.0,-0.044999980926513694,1.9230780516862438,0.2777778955153976,27.60416878801223,30.215087211267086,0.10329594501447759,0.22996138861644688,0.3030625602196494,0.6892394297194975,10.991653327158726,0.059374988079071045,-0.1466700766109872,-0.19234374165534973,-0.46766110598319566,0.08297362267249608,-0.3300024238192727,-0.05468505949142677,0.16488689675421475,18.181818181818173,-4.009992890279733,0.1376586821639229,2,0.08281248807907104,0.24531248211860657,0.31718750298023224,0.7640625238418579,-0.09687501192092896,2,-0.16230368165213538,1.0,0.625,-1.36363762469288,0.684374988079071,-1.2499985098842314,0.7250000238418579,-0.16230368165213538
951,2001-02-22,0.596875011920929,0.606249988079071,0.5687500238418579,0.6000000238418579,164984000.0,0.0,3.8000137329625434,0.20000076293945312,30.28571752431405,29.79681363874319,0.08860913298414508,0.20114072765266333,0.2907742494483718,0.6738328191785299,11.674049673283237,0.037499964237213135,-0.14494915939019426,-0.16749999225139622,-0.41542228056122577,0.08042229605843332,-0.291461136406311,-0.04353884809648145,0.12958225533845613,18.86792724435588,-4.66505492579337,0.1239611441549148,2,0.0625,0.24531248211860657,0.31718750298023224,0.7640625238418579,-0.08537501096725464,3,-0.14659691562758614,1.9230780516862438,0.596875011920929,1.0,0.625,-1.36363762469288,0.684374988079071,-0.14659691562758614
952,2001-02-23,0.590624988079071,0.6031249761581421,0.5531250238418579,0.59375,102998000.0,-0.010471243923821483,3.5714316854722465,1.0,36.05442300443685,29.92214179383904,0.08356062159819799,0.18876490206536833,0.2813876732445113,0.6657309114365011,12.442215501680968,0.04999995231628418,-0.152560814008173,-0.15578126609325404,-0.3991072782249062,0.08754474603839812,-0.2774442721590801,-0.034118260027428016,0.10688247321939193,24.48977446963051,-1.703320244028422,0.12166300606582607,2,0.06250002980232239,0.24531251192092896,0.33671876788139343,0.7703125476837158,-0.13562497496604925,4,-0.1375661605262991,3.8000137329625434,0.596875011920929,1.9230780516862438,0.596875011920929,1.0,0.625,-0.1375661605262991
953,2001-02-26,0.596875011920929,0.612500011920929,0.574999988079071,0.6031249761581421,124582000.0,0.01058205116276123,1.9999976158176196,1.9999809265864312,36.48648927297038,29.820579235525457,0.073804248532786,0.16098817409347443,0.2583445892920586,0.6470653861191389,13.255270922537365,0.03750002384185791,-0.15191204681639503,-0.1306249916553497,-0.3573598976115061,0.09610991430080673,-0.24399244463342784,-0.017257538677271533,0.07175596188621303,33.33333333333333,4.022108405547868,0.11336745297807821,2,0.05625000596046448,0.23906248807907104,0.3304687440395355,0.7640625238418579,-0.16537502408027643,0,-0.0835602429063359,3.5714316854722465,0.590624988079071,3.8000137329625434,0.596875011920929,1.9230780516862438,0.596875011920929,-0.0835602429063359
954,2001-02-27,0.5874999761581421,0.606249988079071,0.581250011920929,0.590624988079071,154652000.0,-0.015706865885732224,-2.2000091553083623,0.500004768398867,24.8062119805693,29.933455477158702,0.06886572338323516,0.14480732851276623,0.25389667034241903,0.6444930273472855,14.011321065734764,0.02499997615814209,-0.1463414301616337,-0.11906252503395076,-0.31227485015964207,0.07414980009174055,-0.21566868759679636,-0.022456362471105162,0.05802980765594312,47.82603647846934,18.74301869191366,0.09660616256284565,2,0.05781254172325134,0.2484375238418579,0.35234376788139343,0.7734375596046448,-0.16749998927116394,1,-0.00936163270672874,1.9999976158176196,0.596875011920929,3.5714316854722465,0.590624988079071,3.8000137329625434,0.596875011920929,-0.00936163270672874
955,2001-02-28,0.5093749761581421,0.5874999761581421,0.496874988079071,0.5625,292596000.0,-0.13297872880078287,-1.319999694824217,16.999942779759294,22.695044575124072,28.803587762019433,0.13305911027989947,0.19866082101274052,0.3187185372493606,0.7093465873435396,15.14418539314304,0.0906249880790711,-0.1405041518485236,-0.17531252503395078,-0.352355359079076,0.0017303090111744357,-0.26383394205651345,-0.08679110801138812,0.11767385566149768,10.810798271633239,-16.235350229511,0.08852141702256262,2,0.10468751192092884,0.2984375059604645,0.4296875,0.815625011920929,-0.05337497591972351,2,0.06012279113220931,-2.2000091553083623,0.5874999761581421,1.9999976158176196,0.596875011920929,3.5714316854722465,0.590624988079071,0.06012279113220931
956,2001-03-01,0.5218750238418579,0.534375011920929,0.4796879887580872,0.4937500059604645,219934000.0,0.024539972061436766,1.0588058088870094,-0.5294118637031718,26.666682678967135,28.3684940119852,0.09968893768548803,0.16768473834056663,0.29248409659089825,0.6854590476519229,16.95745797352296,0.05468702316284174,-0.14117754599768717,-0.14562497735023494,-0.31529716699854793,0.024047212298078047,-0.2304610721743915,-0.06078888252607839,0.08437496423721313,31.764469871861582,4.997112073371657,0.08483609482415651,3,0.07109397649765026,0.2773439586162567,0.4054687172174454,0.8031249642372131,-0.1033750176429748,3,-0.0419162114347259,-1.319999694824217,0.5093749761581421,-2.2000091553083623,0.5874999761581421,1.9999976158176196,0.596875011920929,-0.0419162114347259
957,2001-03-02,0.5,0.53125,0.5,0.5015630125999451,150912000.0,-0.0419162114347259,-38.98688174503299,-0.05557374599854406,28.571443709106518,28.725448536930017,0.0964321606674382,0.1738616304570696,0.3049230517352757,0.697300484474352,18.309150632481103,0.03125,-0.1287358654937143,-0.15187500119209285,-0.32287486881919436,0.01912486643500866,-0.23737493500564355,-0.06637506737854215,0.08749997615814209,15.293804550366715,-14.245615685115393,0.08549993381355074,3,0.0820314884185791,0.2835939824581146,0.4476562440395355,0.7640625238418579,0.05900001525878906,4,0.023000001907348633,1.0588058088870094,0.5218750238418579,-1.319999694824217,0.5093749761581421,-2.2000091553083623,0.5874999761581421,0.023000001907348633
958,2001-03-05,0.6312500238418579,0.653124988079071,0.574999988079071,0.6187499761581421,470014000.0,0.2625000476837158,1.777778955153976,-7.997406856576288,40.00000508626043,30.352242957751216,-0.04821661926472198,0.03765058325541393,0.16818687419678657,0.5578757600572188,18.473161797697784,0.15312498807907104,-0.12713416949287626,-0.016249978542327903,-0.18450094828634844,0.15200099120169264,-0.10037546341433812,0.06787550632968231,-0.1515620350837707,87.38737159726303,57.333188722634645,0.08412548487201027,3,-0.06484353542327881,0.12734398245811462,0.3117187172174454,0.5328124761581421,-0.030750036239624023,0,-0.2792079272427729,-38.98688174503299,0.5,1.0588058088870094,0.5218750238418579,-1.319999694824217,0.5093749761581421,-0.2792079272427729
959,2001-03-06,0.59375,0.699999988079071,0.5625,0.653905987739563,463830000.0,-0.05940597611961829,-1.242042816059278,-4.812460661084514,40.00000508626043,31.72955810200102,-0.017450705325140148,0.06857554580089043,0.20217046576975517,0.5866006461591662,18.432165392459986,0.13749998807907104,-0.12603781810612402,-0.04734375178813932,-0.21341378563422353,0.11872628205794489,-0.13037876871118148,0.03569126513490284,-0.11059327125549312,51.77294545619824,18.99599389349246,0.08303501692304212,3,-0.0039060115814208984,0.16484400629997253,0.35078124701976776,0.542187511920929,0.07225000858306885,1,-0.2732631783736379,1.777778955153976,0.6312500238418579,-38.98688174503299,0.5,1.0588058088870094,0.5218750238418579,-0.2732631783736379
960,2001-03-07,0.612500011920929,0.628125011920929,0.5718749761581421,0.596875011920929,212882000.0,0.03157896744577515,1.4000015258789062,-0.2597413921228635,37.9310408330242,32.57903846963548,-0.0377176390305658,0.037731129825594234,0.18246724276044035,0.5611911286219624,18.86481896493926,0.056250035762786865,-0.11754251239193336,-0.019687491655349776,-0.17038625456478595,0.1310112712540864,-0.09503687311006792,0.05566188979936837,-0.12066955280303948,60.28360850619903,27.549481957716054,0.07534938145471809,3,-0.022656023502349854,0.1445314586162567,0.33828122913837433,0.49687498807907104,0.12099999189376831,2,-0.3142857490406086,-1.242042816059278,0.59375,1.777778955153976,0.6312500238418579,-38.98688174503299,0.5,-0.3142857490406086
961,2001-03-08,0.5843750238418579,0.6000000238418579,0.581250011920929,0.596875011920929,99152000.0,-0.04591834699050068,1.0,-0.7999992370605469,35.29412424687813,32.49456082990673,-0.012909850504884912,0.05566571261361397,0.20868809037974767,0.5845710422637054,19.320853674087097,0.03125,-0.10531279401490934,-0.03953123092651367,-0.180883887107659,0.10182142525463161,-0.11020755901708634,0.031145097164059,-0.08421778356552112,42.187514435500766,13.177811226382502,0.07067632809057264,3,0.005468964576721191,0.1445314586162567,0.3687499761581421,0.5249999761581421,0.11712497472763062,3,-0.21967917581327,1.4000015258789062,0.612500011920929,-1.242042816059278,0.59375,1.777778955153976,0.6312500238418579,-0.21967917581327
962,2001-03-09,0.612500011920929,0.625,0.5687500238418579,0.5718749761581421,177134000.0,0.04812831988295607,-1.4000020345077953,-3.250005960470162,42.28188452121854,33.138493635267636,-0.042024916511777644,0.020208720381389766,0.17673015956407878,0.5491717936216012,19.599440034348202,0.05624997615814209,-0.09327520620615726,-0.006093743443489119,-0.14024058919015303,0.12805310230317485,-0.07316716631682108,0.06097967942984284,-0.10434906173248282,36.36364818604627,6.13081324027408,0.06707342287333198,3,-0.022656023502349854,0.057031482458114624,0.3296874761581421,0.49687498807907104,0.12449997663497925,4,-0.31673469705514123,1.0,0.5843750238418579,1.4000015258789062,0.612500011920929,-1.242042816059278,0.59375,-0.31673469705514123
963,2001-03-12,0.53125,0.5843750238418579,0.5249999761581421,0.5687500238418579,114330000.0,-0.13265307810543847,-1.3749985098860122,-0.9230766973553901,40.38461914664277,34.86942776483135,0.03233790826950578,0.09552713145693681,0.25322481342284586,0.6258944540565603,19.64913899145038,0.08750003576278687,-0.08625554627378329,-0.08046875596046443,-0.2178472256195526,0.05690971369862374,-0.14915799079000847,-0.0117795211309204,-0.015425088295928813,3.5714419520622016,-28.937578502970666,0.06868923482954409,3,0.0585939884185791,0.1132814884185791,0.39453125,0.5765625238418579,0.2957500219345093,0,0.052235322840073595,-1.4000020345077953,0.612500011920929,1.0,0.5843750238418579,1.4000015258789062,0.612500011920929,0.052235322840073595
964,2001-03-13,0.550000011920929,0.5531250238418579,0.5249999761581421,0.5406249761581421,66614000.0,0.035294140086454595,2.5999923706345727,-0.2500007947280917,45.09804141562604,37.35864963599824,0.008615092833208493,0.06639863047004169,0.2290333277757327,0.6045762589213419,19.845096923503846,0.02812504768371582,-0.08376245695231987,-0.05296874344348912,-0.18200673552520275,0.07606924863822451,-0.11748773948434588,0.011550252597367638,-0.026808097161857725,24.242450514434868,-9.662517168957809,0.0645189960408568,3,0.039843976497650146,0.08671897649765015,0.3570312261581421,0.557812511920929,0.24949997663497925,1,0.09181813561226804,-1.3749985098860122,0.53125,-1.4000020345077953,0.612500011920929,1.0,0.5843750238418579,0.09181813561226804
965,2001-03-14,0.53125,0.546875,0.5062500238418579,0.512499988079071,62488000.0,-0.03409093002642438,-1.6000034332340873,1.9999936421954772,43.39622822579591,39.21748803009032,0.03441332446940448,0.07677909242123393,0.24493335900854685,0.618078219050449,20.16927803196423,0.043749988079071045,-0.08255417368749352,-0.06390625536441807,-0.19028801752191504,0.062475506793078894,-0.12709713644316656,-0.0007153742856695899,0.16874998807907104,21.05261572840153,-14.144945890580669,0.06319088107874847,3,0.06874999403953552,0.1054689884185791,0.37578123807907104,0.5765625238418579,0.2577499747276306,2,0.25364707497989425,2.5999923706345727,0.550000011920929,-1.3749985098860122,0.53125,-1.4000020345077953,0.612500011920929,0.25364707497989425
966,2001-03-15,0.543749988079071,0.5718749761581421,0.5406249761581421,0.5687500238418579,116498000.0,0.023529389325310124,1.0000038147045416,-1.333334392970789,45.341616672827044,41.08084058161483,0.028320858922317727,0.05296578424738363,0.23238995420680597,0.5982538980916177,20.260097585076014,0.04062497615814209,-0.0756116163771936,-0.042500016093254045,-0.15569960361873725,0.07069957143222916,-0.09909980985599565,0.014099777669487557,0.15237500071525578,31.578923592602298,-4.767667410592853,0.056599793762741615,3,0.05937501788139343,0.09296900033950806,0.34687501192092896,0.5640625357627869,0.26625001430511475,3,0.348965553831025,-1.6000034332340873,0.53125,2.5999923706345727,0.550000011920929,-1.3749985098860122,0.53125,0.348965553831025
967,2001-03-16,0.550000011920929,0.5531250238418579,0.512499988079071,0.53125,139684000.0,0.011494296972653917,2.2499982118632147,-0.7499994039544049,45.341616672827044,41.67435298012223,0.03342411009486157,0.034712718138150134,0.22022437798827998,0.5821965583736814,20.480705270166105,0.040625035762786865,-0.05983844818346318,-0.027499991655349776,-0.12085662556055699,0.06585664224985743,-0.07417830860795338,0.01917832529725383,0.1423274775743485,55.99998474121094,18.476120681191347,0.04667831695260359,3,0.05312499403953552,0.08671897649765015,0.328125,0.557812511920929,0.23399996757507324,4,0.2754545152088834,1.0000038147045416,0.543749988079071,-1.6000034332340873,0.53125,2.5999923706345727,0.550000011920929,0.2754545152088834
968,2001-03-19,0.5249999761581421,0.565625011920929,0.5062500238418579,0.559374988079071,135490000.0,-0.04545460949259217,1.5333296034118609,-1.8333328035146055,43.975905829406805,42.11611972936072,0.04667608971760784,0.04970919415296582,0.2422209296655382,0.5977930035004126,20.549735449899988,0.059374988079071045,-0.04747541900368657,-0.04453127682209013,-0.12591718151431874,0.03685462787013849,-0.08522422916820449,-0.003838324475975763,0.16360596402406702,28.57137667074779,-7.33334585569294,0.04069295234611432,3,0.04218754172325134,0.09140652418136608,0.35312503576278687,0.5828125476837158,0.27950000762939453,0,0.40380956576254556,2.2499982118632147,0.550000011920929,1.0000038147045416,0.543749988079071,-1.6000034332340873,0.53125,0.40380956576254556
969,2001-03-20,0.512499988079071,0.574999988079071,0.5062500238418579,0.528124988079071,125894000.0,-0.023809502184254927,-3.888898778869914,0.4545452969133908,50.3448287655421,43.49542949964049,0.051896158733652054,0.056231859095984715,0.25302140992152033,0.6010705287721303,20.13971052708477,0.06874996423721313,-0.034725075701972585,-0.051406264305114746,-0.1321988925363069,0.029386363926077352,-0.09180257842071082,-0.011009950189518669,0.1724588337763311,9.090861801248968,-28.74929699889261,0.040396314115596056,3,0.05312502384185791,0.10390651226043712,0.36015623807907104,0.5906250178813934,0.2590000033378601,1,0.6136586169186713,1.5333296034118609,0.5249999761581421,2.2499982118632147,0.550000011920929,1.0000038147045416,0.543749988079071,0.6136586169186713
970,2001-03-21,0.5,0.5218750238418579,0.5,0.518750011920929,110132000.0,-0.02439022120941492,-1.333334392970789,1.2000007629394531,47.586204900753444,44.86121623895996,0.05225497981113225,0.06440412579848909,0.26303713764927816,0.6023355370073387,19.233582370944696,0.02187502384185791,-0.03664977144133408,-0.05906250178813932,-0.1430840695456692,0.02495906596939057,-0.10107328566690432,-0.01705171790937432,0.18138464589513126,0.0,-37.01380732300822,0.04201078387876495,3,0.0625,0.11640650033950817,0.35859373211860657,0.5250000059604645,0.2634999752044678,2,0.5989999771118164,-3.888898778869914,0.512499988079071,1.5333296034118609,0.5249999761581421,2.2499982118632147,0.550000011920929,0.5989999771118164
971,2001-03-22,0.5093749761581421,0.512499988079071,0.4781250059604645,0.503125011920929,131892000.0,0.01874995231628418,4.500002384188065,-0.33333121405842203,51.063826909086586,45.83698761538974,0.03477991998476471,0.05073918078748729,0.24891851738308723,0.5776742491193869,18.385954054206653,0.03437498211860657,-0.03603617037584117,-0.04531252384185791,-0.13015226719468231,0.039527219510966494,-0.08773239551827017,-0.0028926521654456527,0.16475428390118396,32.25803970669895,-7.193252360923275,0.042419871676412216,3,0.021875038743019104,0.09843753278255463,0.31953126192092896,0.5156250298023224,0.2796249985694885,3,0.5489570781008986,-1.333334392970789,0.5,-3.888898778869914,0.512499988079071,1.5333296034118609,0.5249999761581421,0.5489570781008986
972,2001-03-23,0.5093749761581421,0.5406249761581421,0.496874988079071,0.528124988079071,75088000.0,0.0,1.0000000000000024,-3.000019073595468,30.30302563244973,44.71681055825718,0.020800689086264645,0.046736222202751865,0.2438755837555936,0.5632306945288996,17.183340550722935,0.0437499880790711,-0.03629058941358754,-0.04125002324581151,-0.12662363964788537,0.04412359315626235,-0.08393683144684838,0.0014367849552253675,0.15299402865525225,32.25803970669895,-1.082995571910736,0.04268680820103692,3,0.01718752086162567,0.09531252086162567,0.3070312589406967,0.5156250298023224,0.33512502908706665,4,0.5901841281906843,4.500002384188065,0.5093749761581421,-1.333334392970789,0.5,-3.888898778869914,0.512499988079071,0.5901841281906843
973,2001-03-26,0.546999990940094,0.5644999742507935,0.531000018119812,0.5350000262260437,137012000.0,0.07386506315196506,-2.3499988079059677,-0.6399977111830958,42.4474954401008,44.42230544986549,-0.01604225475446297,0.00546321522927995,0.200734917757743,0.5134297626737174,15.932559354713996,0.05512499809265137,-0.03191345914703225,-0.0011312574148177879,-0.08368370892115062,0.08142119409151499,-0.04240748316798415,0.040144968338348574,0.1043143739421245,71.0967718118431,38.43128629477272,0.04127622575316639,3,-0.020437493920326233,0.04518751800060272,0.2654999941587448,0.4780000150203705,0.3084999918937683,0,0.43327238113585964,1.0000000000000024,0.5093749761581421,4.500002384188065,0.5093749761581421,-1.333334392970789,0.5,0.43327238113585964
974,2001-03-27,0.5820000171661377,0.5899999737739563,0.5254999995231628,0.5460000038146973,112064000.0,0.0639854237765003,1.4807717436904955,3.0000099341366737,45.31849734473472,44.63589090752536,-0.05143462286667311,-0.031589595872966836,0.1594040458982321,0.4633398901191015,14.658583540460343,0.06449997425079346,-0.033341728070389376,0.03414376676082609,-0.047891519267871385,0.11617905278952356,-0.006873876253522648,0.07516140977517483,0.058922986180775516,92.84919874019054,61.04677976295318,0.04101764301434875,3,-0.04793752729892731,0.007062479853630066,0.22893746197223663,0.4414374828338623,0.2554999589920044,1,0.3823023368706948,-2.3499988079059677,0.546999990940094,1.0000000000000024,0.5093749761581421,4.500002384188065,0.5093749761581421,0.3823023368706948
975,2001-03-28,0.5400000214576721,0.5580000281333923,0.5375000238418579,0.5550000071525574,67738000.0,-0.07216493895132692,-1.0500023841880648,-0.4166661147720123,43.46706007041463,44.427606840590656,-0.009010454431917503,0.013515327867297255,0.19385016262604093,0.48925384801483607,12.553570146553314,0.044499993324279785,-0.028465689062237898,-0.009387481212616011,-0.089519623296749,0.07074466087151704,-0.04945355225468251,0.030678589829450487,0.09115510204605415,55.30729233402799,23.793290706943345,0.040066071042066526,3,-0.005937531590461731,0.04906247556209564,0.2490624636411667,0.46156248450279236,0.33799999952316284,2,0.42870363103755005,1.4807717436904955,0.5820000171661377,-2.3499988079059677,0.546999990940094,1.0000000000000024,0.5093749761581421,0.42870363103755005
976,2001-03-29,0.5,0.5515000224113464,0.5,0.5285000205039978,92768000.0,-0.07407411086706317,-2.6140340603700505,1.9000031789174197,33.99715763075754,43.16711139147182,0.026966846348432494,0.05459143094365715,0.22517203922093898,0.5108758263232969,10.226165990386098,0.051500022411346436,-0.0288543457466367,-0.048293751478195146,-0.13057539107694638,0.03398788812055614,-0.08943457127757082,-0.007152931678819474,0.12197331645113052,3.3557180144626266,-26.406987179185986,0.04114081979937564,3,0.03406248986721039,0.08906249701976776,0.26093749701976776,0.4703125059604645,0.3460000157356262,3,0.5269999504089355,-1.0500023841880648,0.5400000214576721,1.4807717436904955,0.5820000171661377,-2.3499988079059677,0.546999990940094,0.5269999504089355
977,2001-03-30,0.5115000009536743,0.5419999957084656,0.49549999833107,0.5059999823570251,71168000.0,0.023000001907348633,-2.5094355324834337,-0.19298296981497476,46.495120988402334,43.44702418691577,0.010539655456028418,0.046374816597811286,0.20313521565771375,0.482624483532617,7.797964222875457,0.046499997377395574,-0.026490759213301684,-0.03736875057220457,-0.11838032241131458,0.043642821266905385,-0.07787453649175957,0.0031370353473504364,0.1018424168680162,16.93122410626907,-15.477587109825862,0.04050578591955498,3,0.022562488913536072,0.07756249606609344,0.23928125202655792,0.45881250500679016,0.29750001430511475,4,0.5425219418505709,-2.6140340603700505,0.5,-1.0500023841880648,0.5400000214576721,1.4807717436904955,0.5820000171661377,0.5425219418505709
978,2001-04-02,0.4550000131130218,0.5264999866485596,0.42500001192092896,0.5164999961853027,176078000.0,-0.1104594090621901,1.4907980260980698,-11.181777296125722,35.133023271085506,41.75682357642059,0.06265474570250135,0.09380289808508097,0.24751939626602254,0.5226728786071919,7.5452719673508195,0.10149997472763062,-0.027736220990233984,-0.08505623787641531,-0.16667811042871256,-0.0034343653241180605,-0.12586717415256393,-0.044245301600266684,0.15022935999699522,18.181823107822986,-14.629603872446204,0.04081093627614862,4,0.05249997973442083,0.1074999868869782,0.2895312458276749,0.5090624988079071,0.29550001025199896,0,0.8560439140810208,-2.5094355324834337,0.5115000009536743,-2.6140340603700505,0.5,-1.0500023841880648,0.5400000214576721,0.8560439140810208
979,2001-04-03,0.4314999878406525,0.4575000107288361,0.42500001192092896,0.43549999594688416,97314000.0,-0.05164840570352225,-2.823538280296768,0.06504080011746384,34.61835159048779,40.31595098639107,0.08208916250138781,0.11017293988145344,0.2606978400705679,0.529118256516723,7.891702888673382,0.03249999880790716,-0.03045196132852157,-0.10044376254081716,-0.1913228703694561,-0.009564654712178267,-0.14588331645513658,-0.055004208626497686,0.15931103637423744,4.887199343900874,-28.196673742662092,0.045439553914319454,4,0.0760000050067901,0.13100001215934748,0.3130312711000442,0.5325625240802765,0.29950001835823054,1,0.9826187878127766,1.4907980260980698,0.4550000131130218,-2.5094355324834337,0.5115000009536743,-2.6140340603700505,0.5,0.9826187878127766
980,2001-04-04,0.41999998688697815,0.44999998807907104,0.4050000011920929,0.4284999966621399,114162000.0,-0.026651219647128133,-1.3376628001037276,2.124998137358655,30.85847353328589,38.07091172241322,0.09057242618582284,0.11226791474889897,0.2607994387135013,0.5257685645206569,8.350342011314858,0.04499998688697815,-0.03103573504449031,-0.10231876224279401,-0.19792716318275494,-0.00671036130283309,-0.15012296271277448,-0.05451456177281355,0.15754615634439495,10.238896602230596,-22.083776237782118,0.04780420046998046,4,0.07750000059604645,0.13250000774860382,0.32062502205371857,0.5440625250339508,0.31400004029273987,2,0.99404762453841,-2.823538280296768,0.4314999878406525,1.4907980260980698,0.4550000131130218,-2.5094355324834337,0.5115000009536743,0.99404762453841
981,2001-04-05,0.4560000002384186,0.4650000035762787,0.4359999895095825,0.4510000050067902,108484000.0,0.0857143201795576,1.521740144502379,-0.5882340566523901,36.685553567890224,38.78008149301771,0.0516349190438421,0.06973246536212152,0.20887456836352358,0.4770731281756493,8.72927654989587,0.04500001668930054,-0.03418291118660788,-0.059899997711181596,-0.1552031461189095,0.035403150696546315,-0.1075515719150455,-0.01224842350731764,0.10429152878902648,37.226278166186894,7.572341948076868,0.04765157420386394,4,0.04149998724460602,0.09649999439716339,0.2549374848604202,0.45806246995925903,0.21049997210502625,3,0.9254386414951197,-1.3376628001037276,0.41999998688697815,-2.823538280296768,0.4314999878406525,1.4907980260980698,0.4550000131130218,0.9254386414951197
982,2001-04-06,0.4185000061988831,0.4449999928474426,0.4099999964237213,0.4449999928474426,105622000.0,-0.08223682899107165,1.6415104949212318,-5.3000023841881125,35.43092197369471,38.000462218972594,0.08368952647398958,0.09692253090958508,0.23431981768596538,0.5024788023607882,9.59588955863715,0.046000003814697266,-0.0360158844054993,-0.08769999146461477,-0.18107661824905324,0.0056766353198237085,-0.134388304856834,-0.04101167807239553,0.12626237004502677,11.11111656192523,-17.90811469995016,0.046688313392219245,4,0.07899998128414149,0.13399998843669886,0.27759398519992823,0.43853148818016047,0.2584999799728393,4,1.0215053840013155,1.521740144502379,0.4560000002384186,-1.3376628001037276,0.41999998688697815,-2.823538280296768,0.4314999878406525,1.0215053840013155
983,2001-04-09,0.5590000152587891,0.5950000286102295,0.5350000262260437,0.5920000076293945,468114000.0,0.33572283626953237,2.0769204905305116,1.2452833583747969,54.71124843998296,39.04410122955573,-0.06138450638795334,-0.04362879265033748,0.08234319438697968,0.352374993691025,9.57907789291946,0.17650002241134638,-0.037205097758084005,0.05141251683235171,-0.044326173157314464,0.14715120682201788,0.0035431718375186216,0.09928186182718479,-0.15400001406669617,81.05262728609269,47.46727723983401,0.04786934499483309,4,-0.05900000035762787,-0.006500020623207092,0.1238127201795578,0.28709396719932556,0.14749997854232788,0,0.44722717920546473,1.6415104949212318,0.4185000061988831,1.521740144502379,0.4560000002384186,-1.3376628001037276,0.41999998688697815,0.44722717920546473
984,2001-04-10,0.6004999876022339,0.675000011920929,0.5600000023841858,0.5619999766349792,377208000.0,0.07423966227305456,-4.411770315736623,-1.1666672687339248,59.61722299185407,40.83856377638233,-0.11173434633106766,-0.08553697547920103,0.028604783150394053,0.30051689064695886,9.87778322120351,0.11599999666213989,-0.028995399686752688,0.09038749039173122,-0.012460794992931845,0.19323577577639428,0.038963347699399686,0.14181163308406275,-0.19169998586177828,72.40739949691473,33.14552348207782,0.05142414269233154,4,-0.06049998104572296,-0.047999992966651917,0.06200025975704193,0.19871899485588074,0.13850003480911255,1,0.24979190484537628,2.0769204905305116,0.5590000152587891,1.6415104949212318,0.4185000061988831,1.521740144502379,0.4560000002384186,0.24979190484537628
985,2001-04-11,0.6660000085830688,0.6825000047683716,0.609000027179718,0.6549999713897705,268436000.0,0.10907580738240008,2.340905827433832,0.285715170384086,63.5342415179345,44.12046198606866,-0.17598877443174976,-0.148012956069151,-0.046710762752836255,0.22448538378428262,9.989014927756237,0.0820000171661377,-0.02630978233538306,0.14915001094341274,0.02501879809245744,0.2732812237943681,0.08708440451793509,0.21121561736889038,-0.24655200643539432,93.94495571375029,51.57483708667976,0.06206560642547767,4,-0.12225000560283661,-0.12225000560283661,0.00821898877620697,0.13321897387504578,0.06999999284744263,2,0.09759759275995106,-4.411770315736623,0.6004999876022339,2.0769204905305116,0.5590000152587891,1.6415104949212318,0.4185000061988831,0.09759759275995106
986,2001-04-12,0.7335000038146973,0.7505000233650208,0.6499999761581421,0.6524999737739563,230600000.0,0.10135134288546976,-1.3372097133363967,7.363614196694662,67.34378026933132,46.43697968394966,-0.2311963423007548,-0.21140744791285027,-0.12082497237360013,0.14808672267958478,10.720145337500542,0.10050004720687866,-0.025497167937807208,0.20716250538825987,0.04981340455313543,0.3645116062233843,0.12848795497069765,0.2858370558058221,-0.2982688815097809,95.00733679728776,49.23655772203729,0.0786745504175622,4,-0.15574999153614044,-0.15574999153614044,-0.06006227433681488,0.06571897864341736,0.08550000190734863,3,0.0006816951089574363,2.340905827433832,0.6660000085830688,-4.411770315736623,0.6004999876022339,2.0769204905305116,0.5590000152587891,0.0006816951089574363
987,2001-04-16,0.7014999985694885,0.7269999980926514,0.6825000047683716,0.7250000238418579,126202000.0,-0.04362645545846899,2.2363662372960706,-0.290123661195551,62.06088923234065,49.42896479075579,-0.1893194955251567,-0.1765260775860884,-0.09423475481981947,0.1712110258459998,11.132982746461025,0.050999999046325684,-0.021213891152017994,0.16758750081062312,-0.008078682256470127,0.3432536838777164,0.07975440927707655,0.25542059234416975,-0.24104736417976386,77.26216916655834,33.26174492506748,0.08783309153354663,4,-0.1237499862909317,-0.1237499862909317,-0.04212476313114166,0.0977189838886261,0.11100000143051147,0,-0.04989312373117094,-1.3372097133363967,0.7335000038146973,2.340905827433832,0.6660000085830688,-4.411770315736623,0.6004999876022339,-0.04989312373117094
988,2001-04-17,0.7369999885559082,0.7434999942779541,0.6875,0.690500020980835,101470000.0,0.050605830447344013,-1.1333327278259409,-1.9787198965163024,62.09048077606173,52.4814235891529,-0.20183632315910216,-0.20588504594270252,-0.13182125251252175,0.12824898858596234,11.819978015130877,0.0559999942779541,-0.008065561468003968,0.1924874901771545,-0.005127916750752415,0.3901028971050614,0.0936797867132011,0.29129519364110795,-0.25334356304815986,92.91336833476218,52.81619244572103,0.09880770346395344,4,-0.15924997627735138,-0.15924997627735138,-0.10731224715709686,0.06221899390220642,0.042999982833862305,1,-0.08141113068638028,2.2363662372960706,0.7014999985694885,-1.3372097133363967,0.7335000038146973,2.340905827433832,0.6660000085830688,-0.08141113068638028
989,2001-04-18,0.8270000219345093,0.9079999923706056,0.7774999737739563,0.7829999923706055,391100000.0,0.1221167364669149,-3.745449461824901,0.9462378547440203,70.82728383737606,56.92240251182958,-0.2568448134871445,-0.285766867110951,-0.22300574850302524,0.03248193105347863,13.132113066298418,0.17100000381469738,0.001862770851867701,0.26676252186298366,0.033107278937219875,0.5004177647887474,0.14993490040010182,0.38359014332586555,-0.3219961085981792,72.90970573043903,33.30157799338595,0.11682762146288188,4,-0.1680000275373459,-0.1705000251531601,-0.20981228351593018,-0.027781039476394653,0.010499954223632812,2,-0.1457074062120579,-1.1333327278259409,0.7369999885559082,2.2363662372960706,0.7014999985694885,-1.3372097133363967,0.7335000038146973,-0.1457074062120579
990,2001-04-19,0.7994999885559082,0.8450000286102295,0.784500002861023,0.8450000286102295,174852000.0,-0.03325276015624923,1.659339450118161,-1.0340911246034261,72.1359905577091,60.861339955142796,-0.1898123401334667,-0.24736091303410235,-0.19925050750267315,0.05324802086106817,14.427038289592142,0.06050002574920654,0.021674072933682287,0.22428748905658724,-0.030542955881729617,0.47911793399490404,0.09687226658742887,0.3517027115257456,-0.25419646731615053,57.94573759819169,13.183846054630287,0.1274152224691584,4,-0.1404999941587448,-0.14299999177455902,-0.1862185001373291,-0.0002810060977935791,0.05500000715255737,3,-0.07567225392190369,-3.745449461824901,0.8270000219345093,-1.1333327278259409,0.7369999885559082,2.2363662372960706,0.7014999985694885,-0.07567225392190369
991,2001-04-20,0.7889999747276306,0.8100000023841858,0.7484999895095825,0.781000018119812,170442000.0,-0.013133225739306309,1.4599999284744434,-0.1758230673702192,70.54033566189958,64.76238592049889,-0.1420464856289918,-0.22644809682134281,-0.19138484186127735,0.05389082933957656,15.277141910801095,0.06150001287460327,0.04556909581041413,0.19980622529983516,-0.07005500122574637,0.4696674518254167,0.0648756120370444,0.3347368385626259,-0.20742680637478816,47.22837064945539,-1.010377087353909,0.13493061326279077,4,-0.06749996542930603,-0.13249997794628143,-0.1706404834985733,0.010219007730484009,0.07200002670288086,4,-0.0671736058235175,1.659339450118161,0.7994999885559082,-3.745449461824901,0.8270000219345093,-1.1333327278259409,0.7369999885559082,-0.0671736058235175
992,2001-04-23,0.8100000023841858,0.8730000257492065,0.8009999990463257,0.8195000290870667,233792000.0,0.026616005486951533,-4.236359222669678,-1.1875097789400746,77.73436832431031,67.32051035209082,-0.11362047674908238,-0.2358641523245666,-0.21382207506714934,0.023804098270395757,16.808896341918146,0.08400005102157593,0.07506615783640425,0.20577500164508822,-0.07847275239785845,0.4900227556880349,0.06365112462361489,0.34789887866656155,-0.19578415162956708,55.55555855906506,3.3696187433514453,0.14212387702147333,4,-0.07600000500679016,-0.1535000056028366,-0.190078005194664,-0.010781019926071167,-0.027000010013580322,0,0.011111115199221144,1.4599999284744434,0.7889999747276306,1.659339450118161,0.7994999885559082,-3.745449461824901,0.8270000219345093,0.011111115199221144
993,2001-04-24,0.7839999794960022,0.8399999737739563,0.7739999890327454,0.8220000267028809,141652000.0,-0.032098793594634745,-1.2758604388749526,3.9999937258445013,77.43190031582105,69.29991894364271,-0.05849965403237045,-0.20153090181699773,-0.18797911589163618,0.04284409489827068,18.665750878958196,0.06599998474121094,0.10227962162073001,0.16792497932910921,-0.12587789890710854,0.46172785756532697,0.02102354021100039,0.3148264184472181,-0.1404057145797848,22.257046614194635,-34.428383637224925,0.14690143911810888,4,-0.025499969720840454,-0.12749998271465302,-0.1640779823064804,0.015219002962112427,0.05050003528594971,1,0.036352067920102815,-4.236359222669678,0.8100000023841858,1.4599999284744434,0.7889999747276306,1.659339450118161,0.7994999885559082,0.036352067920102815
994,2001-04-25,0.8044999837875366,0.8050000071525574,0.7300000190734863,0.784500002861023,186342000.0,0.026147965341418722,6.142846600552903,-0.5263146337063848,79.50881940423089,71.07487204212008,-0.05254474719025204,-0.21555890504414565,-0.21021459458315772,0.013910750441875175,20.26250739564482,0.07499998807907104,0.1367149043106728,0.1772999852895737,-0.12770672100876668,0.48230669158791406,0.024796632140403507,0.3298033384387439,-0.13446514612588034,52.09787499030904,-10.030524837385961,0.15250335314917018,4,-0.025499999523162842,-0.14799998700618744,-0.21270297467708588,-0.005281001329421997,0.04300004243850708,2,-0.030453713973270125,-1.2758604388749526,0.7839999794960022,-4.236359222669678,0.8100000023841858,1.4599999284744434,0.7889999747276306,-0.030453713973270125
995,2001-04-26,0.7714999914169312,0.8249999880790709,0.75,0.8125,119212000.0,-0.041019257968463285,1.2727274369274384,-2.0500023841880646,74.32536124797123,71.85060326196894,-0.0033590331467668877,-0.17320666106686877,-0.1781603983198622,0.03999619583676406,22.00129301715428,0.07499998807907093,0.15308078425304417,0.13272499442100527,-0.17589748723412058,0.4413474760761311,-0.021586246406557708,0.2870362352485682,-0.07766863828437998,29.020958325934853,-34.75963693481566,0.15431124082756292,4,0.023750007152557373,-0.11499999463558197,-0.18048423528671265,0.02771899104118347,0.07400000095367432,3,0.08554761565194036,6.142846600552903,0.8044999837875366,-1.2758604388749526,0.7839999794960022,-4.236359222669678,0.8100000023841858,0.08554761565194036
996,2001-04-27,0.7634999752044678,0.7864999771118164,0.7509999871253967,0.7860000133514404,88920000.0,-0.010369431369364746,2.021280157457947,0.5487813033352427,77.86751960669801,73.60689552578644,0.010442099425955087,-0.15226017579129536,-0.1723268182910206,0.04101484410132805,23.746532389981805,0.03549998998641968,0.16451123572552107,0.11154997944831846,-0.19461593031144597,0.4177158892080829,-0.04153297543156376,0.2646329343282007,-0.04825175814811111,23.426541655308437,-45.07418992958722,0.15308295487988222,4,0.03425002098083496,-0.10699997842311859,-0.17404672503471375,0.03571900725364685,0.058500051498413086,4,0.11918798095524186,1.2727274369274384,0.7714999914169312,6.142846600552903,0.8044999837875366,-1.2758604388749526,0.7839999794960022,0.11918798095524186
997,2001-04-30,0.7889999747276306,0.8450000286102295,0.7795000076293945,0.781499981880188,115606000.0,0.03339882167819841,-10.391366093595318,-0.33333245030305597,72.8174505325922,74.79878105428982,-0.0014983190240347444,-0.16432990523358193,-0.19984235288419383,0.007064064886115218,25.67598191451843,0.08150005340576172,0.16939472739752404,0.12317498028278351,-0.18133830327302158,0.42768826383858866,-0.029081661495119038,0.27543162206068605,-0.05447658013984902,51.30430500989955,-14.963917046603541,0.15225664177790257,4,0.030000030994415283,-0.13249997794628143,-0.21946871280670166,0.009437516331672668,0.010500013828277588,0,0.0912547896186382,2.021280157457947,0.7634999752044678,1.2727274369274384,0.7714999914169312,6.142846600552903,0.8044999837875366,0.0912547896186382
998,2001-05-01,0.8445000052452087,0.8500000238418579,0.7900000214576721,0.7950000166893005,102158000.0,0.07034224625512464,-1.0168075139945745,6.600004768376129,73.55211682137978,75.10154027473469,-0.0448637523527019,-0.19937549010384936,-0.25544489253756175,-0.05570175912132669,26.704543159206466,0.061000049114227295,0.1670238910438553,0.15920001119375227,-0.13828123593978892,0.45668125832729345,0.01045938762698162,0.3079406347605229,-0.09350001811981201,95.41665135158493,28.68882332094897,0.1487406235667706,5,-0.042999982833862305,-0.18800000846385956,-0.278875008225441,-0.04606251418590546,-0.03799998760223389,1,-0.07282417109843142,-10.391366093595318,0.7889999747276306,2.021280157457947,0.7634999752044678,1.2727274369274384,0.7714999914169312,-0.07282417109843142
999,2001-05-02,0.8554999828338623,0.8715000152587891,0.8420000076293945,0.8569999933242798,149944000.0,0.013025432232483647,-1.0701788141796507,-0.030303249236578716,70.44227790235952,74.91334997969584,-0.0574358588142303,-0.18654607428492143,-0.264507545896734,-0.07258020450481806,27.84633965532618,0.02950000762939453,0.17228164751986152,0.14899998903274536,-0.13231889057873158,0.43031886864422225,0.008340549227006888,0.28965942883848383,-0.08879999518394466,86.8312506868024,22.57353676974158,0.14065943980573845,5,-0.05399996042251587,-0.19899998605251312,-0.29612497985363007,-0.05706249177455902,-0.0704999566078186,2,-0.024547011657846673,-1.0168075139945745,0.8445000052452087,-10.391366093595318,0.7889999747276306,2.021280157457947,0.7634999752044678,-0.024547011657846673
1000,2001-05-03,0.8374999761581421,0.8500000238418579,0.8125,0.8414999842643738,100200000.0,-0.02104033551946405,2.5714160017938084,2.666653421282683,62.56037847495669,74.02668807003552,-0.03741307693371454,-0.1429957591971014,-0.24383274206630023,-0.058826710680832006,28.604837672222853,0.042999982833862305,0.17521509431036286,0.11012498289346695,-0.1421405044456031,0.362390470232537,-0.016007760776068025,0.23625772656300192,-0.05666998803615564,71.7842065040771,10.944525222569489,0.12613274366953503,5,-0.035999953746795654,-0.1809999793767929,-0.275937482714653,-0.039062485098838806,-0.09450000524520874,3,0.011940358629948689,-1.0701788141796507,0.8554999828338623,-1.0168075139945745,0.8445000052452087,-10.391366093595318,0.7889999747276306,0.011940358629948689
1001,2001-05-04,0.878000020980835,0.8799999952316284,0.796500027179718,0.8174999952316284,131690000.0,0.04835826385151498,1.5891473298032583,-15.124975785662132,70.88756706930232,73.26593237503462,-0.07147742964996373,-0.15837982798096273,-0.2811322271519888,-0.10502748583887078,29.790468630587753,0.0834999680519104,0.16432257368109793,0.12952502667903898,-0.09638563230187291,0.3554356856599509,0.016569697188583032,0.24248035616949493,-0.08445303243398661,98.00997562436613,37.626349559303435,0.11295532949045593,5,-0.07300001382827759,-0.22150002419948578,-0.3164375275373459,-0.07956252992153168,-0.14600002765655518,4,-0.037015977031438885,2.5714160017938084,0.8374999761581421,-1.0701788141796507,0.8554999828338623,-1.0168075139945745,0.8445000052452087,-0.037015977031438885
1002,2001-05-07,0.8460000157356262,0.8765000104904175,0.8255000114440918,0.8679999709129333,101674000.0,-0.03644647435140236,1.6153822641186468,-0.36363546799970836,63.00715667919501,71.66318308207619,-0.037809911380593975,-0.09772064671470515,-0.24603602864255691,-0.08046908453143675,30.68361448034741,0.052500009536743164,0.15359014927330927,0.07615002095699308,-0.09175286254547643,0.2440529044594626,-0.007801420794241731,0.1601014627082279,-0.0494999885559082,62.22223399598265,5.707472675434417,0.08395144175123477,5,-0.04100000858306885,-0.18950001895427704,-0.28443752229213715,-0.04756252467632294,-0.14000004529953003,0,-0.028368780834923002,1.5891473298032583,0.878000020980835,2.5714160017938084,0.8374999761581421,-1.0701788141796507,0.8554999828338623,-0.028368780834923002
1003,2001-05-08,0.8090000152587891,0.8245000243186951,0.7799999713897705,0.8140000104904175,143830000.0,-0.04373522433644916,2.423077981146609,0.2272729735734141,47.54098387353138,68.11120135644289,0.003474679856851237,-0.04324832395625999,-0.20650742911725928,-0.05165046664226636,32.47465759607786,0.06600004434585571,0.14384163616864143,0.026650020480155967,-0.10935234568361551,0.16265238664392745,-0.041351162601729774,0.09465120356204171,0.09899997711181652,29.00003695487095,-24.389937891626843,0.06800118308188575,5,0.0059999823570251465,-0.15250001847743988,-0.2474375218153,-0.010562524199485779,-0.1445000171661377,1,-0.011742925245609492,1.6153822641186468,0.8460000157356262,1.5891473298032583,0.878000020980835,2.5714160017938084,0.8374999761581421,-0.011742925245609492
1004,2001-05-09,0.7505000233650208,0.7829999923706055,0.75,0.7774999737739563,93420000.0,-0.0723114842897189,-1.3571425530374956,5.399995231623871,43.82872183212306,64.72268586579311,0.05979759313770461,0.028528134866463217,-0.14580424729395802,-5.8580633933935644e-05,33.285574658337815,0.05900001525878906,0.12575437527468802,-0.03934997320175171,-0.14664106974974522,0.0679411233462418,-0.09299552147574852,0.014295575072245104,0.15493996858596815,0.3846333718165387,-50.26327740334403,0.05364554827399677,5,0.06449997425079346,-0.09400002658367157,-0.21550002694129944,0.02137497067451477,-0.1260000467300415,2,0.07461691210463473,2.423077981146609,0.8090000152587891,1.6153822641186468,0.8460000157356262,1.5891473298032583,0.878000020980835,0.07461691210463473
1005,2001-05-10,0.7310000061988831,0.7820000052452087,0.7300000190734863,0.7699999809265137,100252000.0,-0.02598270027854943,-1.5365878479062025,1.4444461614538262,42.85714914897515,60.8326447038239,0.08152137576768881,0.056019625628280334,-0.12176361951195225,0.01319806169945692,33.951973733893134,0.05199998617172241,0.10851106622017082,-0.06209999024868007,-0.15679318346925797,0.03259320297189783,-0.10944658685896902,-0.014753393638391121,0.16822238607406625,0.6666581895602846,-48.33125928024169,0.04734659661028897,5,0.07400000095367432,-0.07450000941753387,-0.19600000977516174,0.040874987840652466,-0.13950002193450928,3,0.07387143579923428,-1.3571425530374956,0.7505000233650208,2.423077981146609,0.8090000152587891,1.6153822641186468,0.8460000157356262,0.07387143579923428
1006,2001-05-11,0.734000027179718,0.7400000095367432,0.699999988079071,0.7275000214576721,69738000.0,0.004103995835013308,3.3243335545689447,-0.1666669213875359,40.20619206023385,57.20917154022853,0.08258099830816445,0.0559263593868764,-0.12049752736726416,0.0037590352485299405,33.831060397123544,0.04000002145767212,0.08695749000242536,-0.059124970436096214,-0.15375214884575694,0.035502207973564515,-0.10643855964092663,-0.011811381231265794,0.15506902270126355,19.26347579798452,-27.71091074891134,0.047313589204830385,5,0.055999964475631714,-0.07500003278255463,-0.20900003612041473,0.027874961495399475,-0.16600000858306885,4,0.012261503269688223,-1.5365878479062025,0.7310000061988831,-1.3571425530374956,0.7505000233650208,2.423077981146609,0.8090000152587891,0.012261503269688223
1007,2001-05-14,0.6664999723434448,0.7264999747276306,0.6579999923706055,0.7264999747276306,123884000.0,-0.0919619241645423,1.2833326545026837,-9.230761471591535,36.32130818753793,53.07241502535721,0.14625759242273995,0.12719100503552583,-0.048722552636338845,0.0667572769611654,33.49266680022081,0.07600003480911255,0.06960831751595453,-0.1248750239610672,-0.2275861110770755,-0.022163936845058907,-0.1762305675190713,-0.07351948040306311,0.20744355259338387,5.105092097213189,-43.13713867073979,0.05135554355800414,5,0.10250002145767212,-0.007499977946281433,-0.14149998128414154,0.09537501633167267,-0.039999961853027344,0,0.09827460419920775,3.3243335545689447,0.734000027179718,-1.5365878479062025,0.7310000061988831,-1.3571425530374956,0.7505000233650208,0.09827460419920775
1008,2001-05-15,0.6769999861717224,0.7149999737739563,0.6570000052452087,0.6675000190734863,122624000.0,0.015753959885938196,-2.803277278900929,-0.15833277867902204,34.803343826304044,49.11253346135105,0.12236725751183464,0.11801621922416672,-0.05896872381716767,0.05306813385378062,32.97476511657747,0.05799996852874756,0.05049149520497398,-0.1113750100135803,-0.2238172259942275,0.0010672059670668865,-0.16759611800390384,-0.05515390202325676,0.175349185508484,15.873002357222028,-30.564522834819527,0.05622110799032359,5,0.09150001406669617,0.04450002312660217,-0.15199999511241913,0.08487500250339508,-0.023000001907348633,1,0.042836018990726865,1.2833326545026837,0.6664999723434448,3.3243335545689447,0.734000027179718,-1.5365878479062025,0.7310000061988831,0.042836018990726865
1009,2001-05-16,0.7064999938011169,0.718999981880188,0.6549999713897705,0.6725000143051147,145580000.0,0.04357460595562235,1.1694935116759526,3.5789576052653045,42.18750380588381,46.84888072034295,0.07767752828255192,0.08329643194193526,-0.08665793963774449,0.02176559487413343,31.19268759181193,0.06400001049041748,0.036539687908161644,-0.07585000097751615,-0.19241582358594966,0.04071582163091736,-0.13413291228173296,-0.01756708967329934,0.12240727790688977,40.55118793902681,-7.75525040474075,0.05828291130421678,5,0.06099998950958252,0.027500003576278687,-0.18024998903274536,0.03974999487400055,-0.08649998903274536,2,-0.05944797746210417,-2.803277278900929,0.6769999861717224,1.2833326545026837,0.6664999723434448,3.3243335545689447,0.734000027179718,-0.05944797746210417
1010,2001-05-17,0.7390000224113464,0.75,0.7014999985694885,0.7045000195503235,135108000.0,0.04600145632751196,-1.3950591483462305,1.0147065784283649,47.21907585915557,44.21904836365998,0.03323045345134101,0.04851910146527583,-0.11753665006768543,-0.0111687417441928,29.46020058885056,0.048500001430511475,0.01736851203742118,-0.04032497406005864,-0.15815012799527073,0.07750017987515345,-0.09923755102766463,0.01858760290754735,0.0655602272521072,88.42107970958116,35.440412396963936,0.058912576967606024,5,0.02674996852874756,0.019499987363815308,-0.1927500218153,-0.017750009894371033,-0.09850001335144043,3,-0.15493916414610542,1.1694935116759526,0.7064999938011169,-2.803277278900929,0.6769999861717224,1.2833326545026837,0.6664999723434448,-0.15493916414610542
1011,2001-05-18,0.7360000014305115,0.75,0.7250000238418579,0.7415000200271606,101436000.0,-0.004059568186542073,1.2222222222222223,-0.15942081566790023,43.66029363114726,42.06939691387689,0.015611180430172289,0.04990348886855733,-0.11201005219719928,-0.00892426715666983,28.226851717577784,0.02499997615814209,-0.0006218908854495053,-0.04067499637603755,-0.1599589503036548,0.0786089575515797,-0.10031697333984613,0.01896698058777102,0.04762180927462656,85.26316383868856,30.745650844739906,0.05964197696380863,5,0.0037499964237213135,0.042999982833862305,-0.19224999845027924,-0.014749988913536072,-0.07349997758865356,4,-0.19633154468109126,-1.3950591483462305,0.7390000224113464,1.1694935116759526,0.7064999938011169,-2.803277278900929,0.6769999861717224,-0.19633154468109126
1012,2001-05-21,0.8190000057220459,0.8209999799728394,0.7375000119209291,0.7475000023841858,144648000.0,0.11277174474213747,1.2119210944524985,-12.999956651314006,47.138048444439875,42.0246263106445,-0.08003844306756036,-0.0341379572724112,-0.1923736109019636,-0.09330258917720613,26.802808665494137,0.08499997854232788,-0.011022702039337196,0.041875007748603865,-0.07800470676277971,0.16175472225998744,-0.018064849507087866,0.1018148650042956,-0.1640000343322754,98.79519629675643,47.40837327671579,0.05993985725569177,5,-0.08100003004074097,-0.03750002384185791,-0.24124999344348907,-0.09931252896785736,-0.11699998378753662,0,-0.30647128861020023,1.2222222222222223,0.7360000014305115,-1.3950591483462305,0.7390000224113464,1.1694935116759526,0.7064999938011169,-0.30647128861020023
1013,2001-05-22,0.8125,0.8500000238418579,0.7950000166893005,0.8395000100135803,146180000.0,-0.007936514867683542,1.2916651662036962,-0.37762250004376563,45.12472096660574,42.168626214475914,-0.08156744166642027,-0.026765612566798436,-0.18063900095718854,-0.08818279382404937,25.84274654860409,0.05500000715255737,-0.030205344283718794,0.03395000100135803,-0.08694704620286753,0.1548470482055836,-0.026498522600754693,0.09439852460347076,-0.15418002843856815,80.76922371542855,32.4669177480037,0.06044852360211276,5,-0.06000000238418579,-0.03100001811981201,-0.23474998772144318,-0.12093751132488251,-0.09450000524520874,1,-0.22892306401179385,1.2119210944524985,0.8190000057220459,1.2222222222222223,0.7360000014305115,-1.3950591483462305,0.7390000224113464,-0.22892306401179385
1014,2001-05-23,0.7799999713897705,0.8399999737739563,0.7559999823570251,0.8100000023841858,178530000.0,-0.0400000352125901,-1.1538456835926008,1.1111118469706502,43.68825753798796,42.26097159103289,-0.049665656774536826,0.004010443320139001,-0.14377855650158722,-0.05766515216923085,25.26846129352114,0.08399999141693115,-0.0449165058336185,0.0026749730110168235,-0.11760990313228514,0.12295984915431879,-0.05746746506063416,0.0628174110826678,-0.11401279773712159,52.86192556284235,7.218868773944713,0.06014243807165097,5,-0.0274999737739563,0.0015000104904174805,-0.20224995911121368,-0.14781247079372406,-0.07249999046325684,2,-0.161538450957755,1.2916651662036962,0.8125,1.2119210944524985,0.8190000057220459,1.2222222222222223,0.7360000014305115,-0.161538450957755
1015,2001-05-24,0.8374999761581421,0.8374999761581421,0.7624999880790709,0.7854999899864197,106698000.0,0.07371795753520427,1.884615693219401,-1.7333310816046348,45.71428283091791,42.87298167666445,-0.10110187890715416,-0.050901217337099736,-0.19555562661164627,-0.115386287091655,24.503440340465733,0.07499998807907116,-0.04839801444753178,0.056874978542327925,-0.0663231431386695,0.18007310022332534,-0.004724082298170784,0.11847403938282663,-0.16415228849792485,89.99996185302734,48.874996903744055,0.06159906084049872,5,-0.08499997854232788,-0.06999999284744263,-0.1797499805688858,-0.1809999793767929,-0.11100000143051147,3,-0.2597014657689981,-1.1538456835926008,0.7799999713897705,1.2916651662036962,0.8125,1.2119210944524985,0.8190000057220459,-0.2597014657689981
1016,2001-05-25,0.8544999957084656,0.8765000104904175,0.8184999823570251,0.8324999809265137,138574000.0,0.02029853138421278,-1.3200005722044534,0.4230773198535101,50.92895911449038,44.49605400188139,-0.1108706643466083,-0.06401634051047933,-0.20692014890540522,-0.13116359986625303,23.857905526188596,0.058000028133392334,-0.04519531755446027,0.06932499706745143,-0.05786705862307273,0.1965170527579756,0.005728969222189351,0.13292102491271351,-0.17408621460098272,84.17265107311945,43.82785356034638,0.0635960278452621,5,-0.08875000476837158,-0.08700001239776611,-0.1967500001192093,-0.1979999989271164,-0.14800000190734863,4,-0.25043883876340134,1.884615693219401,0.8374999761581421,-1.1538456835926008,0.7799999713897705,1.2916651662036962,0.8125,-0.25043883876340134
1017,2001-05-29,0.8610000014305115,0.8769999742507935,0.8349999785423279,0.8604999780654907,187898000.0,0.007606794329655608,1.5846175854043674,0.022728319502355737,56.08898815236168,46.86112559366557,-0.09708938923663046,-0.06835005745010547,-0.20779442276655624,-0.13933463129106638,22.716891014009562,0.041999995708465576,-0.03934736816112072,0.07222500145435329,-0.05942064797096469,0.20387065087967127,0.006402176741694299,0.13804782616701228,-0.1688210465600526,86.7768810808441,43.13826603231716,0.06582282471265898,5,-0.09500002861022949,-0.09350001811981201,-0.1719999983906746,-0.2045000046491623,-0.0975000262260437,1,-0.23054585047486076,-1.3200005722044534,0.8544999957084656,1.884615693219401,0.8374999761581421,-1.1538456835926008,0.7799999713897705,-0.23054585047486076
1018,2001-05-30,0.7829999923706055,0.8500000238418579,0.781000018119812,0.8270000219345093,177028000.0,-0.09059234486679746,-1.8750015522050003,-87.99594707354869,53.63941225179819,48.13355986543384,-0.0027625439171389266,0.005066025518961403,-0.1241531091813145,-0.061829565981393775,21.150538702932696,0.07999998331069946,-0.033975452116423055,-0.0027000069618224876,-0.13171179975722191,0.12631178583357694,-0.06720590335952226,0.06180588943587728,-0.07603535594971977,22.314059357363366,-25.68898275410876,0.06450589639769974,5,0.0062499940395355225,-0.015500009059906006,-0.08774999529123306,-0.1264999955892563,-0.019500017166137695,2,-0.10344823911282708,1.5846175854043674,0.8610000014305115,-1.3200005722044534,0.8544999957084656,1.884615693219401,0.8374999761581421,-0.10344823911282708
1019,2001-05-31,0.8345000147819519,0.8600000143051147,0.7875000238418579,0.7919999957084656,192640000.0,0.06577269848423017,-1.8155356436033174,-0.9659088753965738,60.8150423360923,49.6442228073157,-0.03821505482645937,-0.0506866594130273,-0.16889410719923725,-0.1127816266953805,19.38008822441264,0.07700002193450928,-0.01880669290505743,0.0498500138521194,-0.07709511031328642,0.17679513801752522,-0.013622548230583509,0.11332257593482231,-0.11393255133467362,62.882126985498665,8.524058139710469,0.06347256208270288,5,-0.03350001573562622,-0.06700003147125244,-0.12700001150369644,-0.17800001800060272,-0.04400002956390381,3,-0.13960457515102764,-1.8750015522050003,0.7829999923706055,1.5846175854043674,0.8610000014305115,-1.3200005722044534,0.8544999957084656,-0.13960457515102764
1020,2001-06-01,0.8475000262260437,0.8654999732971191,0.8195000290870667,0.8610000014305115,129372000.0,0.015578203971019278,3.0888986611424,-0.31764633284340676,61.61718975156894,51.63943348736255,-0.0382256346940445,-0.06629822387217654,-0.17444170291057304,-0.12545190322327016,18.047260451399094,0.04599994421005249,-0.001997494810846212,0.062350022792816207,-0.06554677965068534,0.19024682523631775,-0.0015983784289346215,0.12629842401456703,-0.11441796191448417,69.27087343196251,10.040922028174734,0.06394840122175077,6,-0.040250033140182495,-0.08000004291534424,-0.12975003570318222,-0.19100002944469452,-0.06700003147125244,4,-0.1651917887518619,-1.8155356436033174,0.8345000147819519,-1.8750015522050003,0.7829999923706055,1.5846175854043674,0.8610000014305115,-0.1651917887518619
1021,2001-06-04,0.8454999923706055,0.8700000047683716,0.8075000047683716,0.8659999966621399,122820000.0,-0.002359921880291216,3.385961756850869,1.518521625487876,71.15838397377058,54.30835965728818,-0.02129943292028913,-0.07047093286591033,-0.16516107096374788,-0.1242780564023871,16.319372440927484,0.0625,0.010069349015197848,0.06197499036788945,-0.061711153323318,0.1856611340590969,0.0001319185222856678,0.12381806221349323,-0.10090449526390721,67.1875038805125,1.065222490949111,0.06184307184560373,6,-0.029000014066696167,-0.078000009059906,-0.11962499469518661,-0.1889999955892563,-0.07849997282028198,0,-0.1407451433669723,3.0888986611424,0.8475000262260437,-1.8155356436033174,0.8345000147819519,-1.8750015522050003,0.7829999923706055,-0.1407451433669723
1022,2001-06-05,0.8220000267028809,0.8960000276565552,0.8000000119209291,0.8529999852180481,255162000.0,-0.027794164257572196,-1.5600008265178769,1.5121927817336516,66.62843859541437,56.6976616160447,0.002984712718752003,-0.0515016949005751,-0.1345034686979647,-0.10184911064558733,14.625796321607949,0.09600001573562611,0.017646934708682616,0.03967502415180202,-0.08190678316265121,0.16125683146625525,-0.021115879505424595,0.10046592780902863,-0.06681217142465501,35.65217842001057,-35.305042403476605,0.06079090365722661,6,0.003999978303909302,-0.04650002717971802,-0.0948750302195549,-0.16550002992153168,0.002499997615814209,1,-0.1405109843670509,3.385961756850869,0.8454999923706055,3.0888986611424,0.8475000262260437,-1.8155356436033174,0.8345000147819519,-0.1405109843670509
1023,2001-06-06,0.7994999885559082,0.8360000252723694,0.7739999890327454,0.8335000276565552,194722000.0,-0.02737230829203552,2.179486238980792,1.0967769225888446,60.83915520389294,58.60331691225636,0.026202215525036987,-0.03135758671382738,-0.10617262365862334,-0.0809609815284782,13.469342532507135,0.06200003623962402,0.027540191531809977,0.017649987339973472,-0.10356670136489676,0.1388666760448437,-0.042958357012461645,0.07825833169240859,-0.030230916039849398,20.90163233619354,-51.675121580300086,0.06060834435243512,6,0.029750019311904907,-0.02399998903274536,-0.06174998730421066,-0.14299999177455902,0.0494999885559082,2,-0.04502815993339193,-1.5600008265178769,0.8220000267028809,3.385961756850869,0.8454999923706055,3.0888986611424,0.8475000262260437,-0.04502815993339193
1024,2001-06-07,0.8065000176429749,0.8115000128746033,0.784500002861023,0.7910000085830688,68904000.0,0.00875550867700503,1.1176478838013273,-0.455882095135916,58.36430754504322,60.00887521382584,0.026101367947801157,-0.035781671410666016,-0.10826861438066482,-0.09009744921255058,12.73833237724992,0.027000010013580322,0.030191337191930123,0.02185001671314235,-0.09890380761628703,0.14260384104257173,-0.038526895451572396,0.0822269288778571,-0.03250002861022949,26.639359279585268,-42.118359058083726,0.06037691216471471,6,0.028499990701675415,-0.03100001811981201,-0.07750000804662704,-0.15000002086162567,-0.006000041961669922,3,-0.05331685244617379,2.179486238980792,0.7994999885559082,-1.5600008265178769,0.8220000267028809,3.385961756850869,0.8454999923706055,-0.05331685244617379
1025,2001-06-08,0.7850000262260437,0.8165000081062317,0.7825000286102295,0.8125,50166000.0,-0.026658389270425076,-1.0923084259040199,-1.7741908193518865,55.80568780625052,60.550733957354744,0.04399793017154274,-0.01057066991000033,-0.08065931318198416,-0.07117999156934163,12.311374184961672,0.0339999794960022,0.03401138302740647,-0.002349975705146834,-0.12043830963877766,0.115738358228484,-0.06139414267196219,0.056694191261668525,0.11100000143051147,9.016421074436895,-55.271864062411254,0.05904416696681541,6,0.04999998211860657,-0.00950002670288086,-0.05600001662969589,-0.12850002944469452,0.03249996900558472,4,0.00700631695319287,1.1176478838013273,0.8065000176429749,2.179486238980792,0.7994999885559082,-1.5600008265178769,0.8220000267028809,0.00700631695319287
1026,2001-06-11,0.7429999709129333,0.7774999737739563,0.7225000262260437,0.7749999761581421,99420000.0,-0.05350325338844797,1.9729700994108805,1.1636376641025807,40.02624793046066,58.76598504381019,0.07657063477020909,0.03387499846559561,-0.03162251413037409,-0.03228240339438848,12.100416916481793,0.0625,0.04040749250965492,-0.04480002820491791,-0.16209831185483314,0.07249825544499733,-0.10344917002987553,0.01384911362003971,0.15073005676269535,11.815529981479617,-46.12057677156977,0.058649141824957646,6,0.06625005602836609,0.03250002861022949,-0.01399996131658554,-0.08649997413158417,0.05500000715255737,0,0.05047109732155319,-1.0923084259040199,0.7850000262260437,1.1176478838013273,0.8065000176429749,2.179486238980792,0.7994999885559082,0.05047109732155319
1027,2001-06-12,0.7319999933242798,0.7394999861717224,0.7160000205039978,0.7300000190734863,86674000.0,-0.014804815638334134,1.7647083572921196,-0.062499185092880785,39.55901861890464,57.20149686237757,0.07526224308462792,0.05273755752450482,-0.013939267214842843,-0.025378506822754332,12.519331875209872,0.026999950408935547,0.04122204021556197,-0.05907500684261324,-0.16524284458618688,0.04709283090096039,-0.1121589257144,-0.005991087970826481,0.15488083429336552,13.333310153750174,-39.991375385517,0.05308391887178682,6,0.0740000307559967,0.04350000619888306,-0.0012499913573265076,-0.0754999965429306,0.09250003099441528,1,0.047814243914259924,1.9729700994108805,0.7429999709129333,-1.0923084259040199,0.7850000262260437,1.1176478838013273,0.8065000176429749,0.047814243914259924
1028,2001-06-13,0.7059999704360962,0.7574999928474426,0.7055000066757202,0.7480000257492065,75688000.0,-0.035519157274999436,-1.418604973524438,-21.000298027060857,40.23747170746621,54.91510012586356,0.09967283475683486,0.08540008979938196,0.020401139148515712,-0.00401661884705673,12.864653986638775,0.05199998617172241,0.036602713762354244,-0.08652502894401548,-0.18675922662154254,0.013709168733511579,-0.13664212778277895,-0.03640793010525201,0.17062800875473028,0.4504177963357643,-50.74620424538028,0.0501170988387635,6,0.0947500467300415,0.06950002908706665,0.024750031530857086,-0.04949997365474701,0.14300000667572021,2,0.1678471088453466,1.7647083572921196,0.7319999933242798,1.9729700994108805,0.7429999709129333,-1.0923084259040199,0.7850000262260437,0.1678471088453466
1029,2001-06-14,0.6644999980926514,0.7059999704360962,0.6579999923706055,0.7059999704360962,101766000.0,-0.058781832976296466,1.313253496568781,0.9880932783079115,26.17081206121641,50.97661371582439,0.12798090259931927,0.1302712709777767,0.07068881426297868,0.033704449441307904,13.441990735268242,0.04799997806549072,0.026883775134119103,-0.125925001502037,-0.23510823494793887,-0.016741768056135142,-0.18051661822498788,-0.07133338477908613,0.19843774329696662,4.100949575227635,-40.44459665017926,0.05459161672295091,6,0.11250001192092896,0.11100000143051147,0.07124999910593033,-0.008000001311302185,0.13700002431869507,3,0.27765233942625267,-1.418604973524438,0.7059999704360962,1.7647083572921196,0.7319999933242798,1.9729700994108805,0.7429999709129333,0.27765233942625267
1030,2001-06-15,0.6244999766349792,0.6729999780654907,0.6150000095367432,0.6504999995231628,153432000.0,-0.06019566828064149,-1.5777788374169177,0.6265069931375619,20.20726348701237,45.31537810618459,0.1486543780540136,0.16996774726973096,0.11956365426554749,0.06929285334516044,13.84536423467333,0.05799996852874756,0.022434599570697378,-0.16020002067089079,-0.2906693916712334,-0.02973064967054817,-0.2254347061710621,-0.09496533517071948,0.21794398985273744,5.846134885524211,-32.295280097793395,0.0652346855001713,6,0.13100004196166992,0.13100004196166992,0.11125002056360245,0.032000020146369934,-0.021499991416931152,4,0.2818254693854021,1.313253496568781,0.6644999980926514,-1.418604973524438,0.7059999704360962,1.7647083572921196,0.7319999933242798,0.2818254693854021
1031,2001-06-18,0.5914999842643738,0.6349999904632568,0.5835000276565552,0.6225000023841858,114342000.0,-0.05284226357928912,-1.1914909806627032,1.192307339617797,17.33334258108107,39.83814521570312,0.15850381442961559,0.20194070451035162,0.16007741632967565,0.09531184219190036,14.41251497184621,0.05149996280670166,0.0079825117188701,-0.18597501218318935,-0.34141412691557527,-0.03053589745080343,-0.2636945695493823,-0.10825545481699639,0.2236507073892261,4.597677131166213,-26.260156500717642,0.07771955736619299,6,0.1182500422000885,0.1482500433921814,0.1392500177025795,0.0650000125169754,-0.015999972820281982,0,0.3820794877083933,-1.5777788374169177,0.6244999766349792,1.313253496568781,0.6644999980926514,-1.418604973524438,0.7059999704360962,0.3820794877083933
1032,2001-06-19,0.5680000185966492,0.6324999928474426,0.5600000023841858,0.6225000023841858,122190000.0,-0.03972944428215097,-1.0567368451311048,1.7580629655408446,19.97207906104397,35.29735897760879,0.15889428640168424,0.21678700877291224,0.1921819195399791,0.11391855847444698,14.224585213350688,0.07249999046325684,-0.010219332985540341,-0.1969249784946442,-0.37684990589217926,-0.017000051097109115,-0.2868874421934118,-0.1069625147958766,0.21471958009736447,4.050641315829184,-26.735900998196747,0.08996246369876756,6,0.12024998664855957,0.1599999964237213,0.1564999744296074,0.08849997818470001,0.048500001430511475,1,0.4049294928494891,-1.1914909806627032,0.5914999842643738,-1.5777788374169177,0.6244999766349792,1.313253496568781,0.6644999980926514,0.4049294928494891
1033,2001-06-20,0.6265000104904175,0.6349999904632568,0.5600000023841858,0.5634999871253967,213046000.0,0.10299294010289572,-1.1428570212149982,-1.1559640753402933,21.506854124599812,31.202086375337295,0.08188457221249279,0.15140026118557603,0.1386142189235765,0.050416635271194554,13.689012929557935,0.07499998807907104,-0.03275292225210913,-0.12912498712539677,-0.31771529710088997,0.059465322850096425,-0.22342014211314343,-0.03482983213765012,0.12058445279402374,45.547960724613006,18.043805774654068,0.09429515498774661,6,0.06174999475479126,0.101500004529953,0.08749998360872269,0.0299999862909317,-0.013999998569488525,2,0.3160415171793618,-1.0567368451311048,0.5680000185966492,-1.1914909806627032,0.5914999842643738,-1.5777788374169177,0.6244999766349792,0.3160415171793618
1034,2001-06-21,0.6539999842643738,0.6600000262260437,0.6294999718666077,0.6340000033378601,195548000.0,0.043894610237004805,-1.1034488428495088,0.3174598969691522,24.505925439385933,27.72433500124123,0.03405925668339993,0.12013612827614883,0.1151299088523321,0.017524887201544326,13.607883664285502,0.03350001573562622,-0.05252961389256072,-0.09532501399517057,-0.28884077045063417,0.09819074246029302,-0.19208289222290242,0.0014328642325612817,0.0631509652760266,83.1858425751322,58.44649962267741,0.09675787822773183,6,0.014750003814697266,0.0740000307559967,0.0910000205039978,0.002500012516975403,-0.02649998664855957,3,0.2981651338520761,-1.1428570212149982,0.6265000104904175,-1.0567368451311048,0.5680000185966492,-1.1914909806627032,0.5914999842643738,0.2981651338520761
1035,2001-06-22,0.6200000047683716,0.6635000109672546,0.6190000176429749,0.656499981880188,126334000.0,-0.0519877374832749,-1.3116908852771696,-1.8250005960470161,22.600242995765825,25.78811223071958,0.04715104497014966,0.144410061873406,0.15072167909692535,0.04682869603894768,13.572794889150542,0.044499993324279785,-0.06981559017942462,-0.11844999492168429,-0.3155150220306191,0.07861503218725052,-0.21698250847615164,-0.019917481367216938,0.0720067932270344,57.97101198888301,37.00650528483678,0.09853251355446739,6,0.03874999284744263,0.1080000102519989,0.13074998557567596,0.0364999920129776,0.004499971866607666,4,0.2927419616888265,-1.1034488428495088,0.6539999842643738,-1.1428570212149982,0.6265000104904175,-1.0567368451311048,0.5680000185966492,0.2927419616888265
1036,2001-06-25,0.640500009059906,0.6570000052452087,0.6284999847412109,0.6355000138282776,138940000.0,0.033064522796565354,-1.9999937258445013,-0.13698625663000027,27.784576419644694,24.479840875246254,0.011826018514197068,0.11284110948586767,0.1299084371514414,0.023001381233966223,13.075006163728439,0.03700000047683716,-0.08714014824388494,-0.08724999129772182,-0.28099494991147234,0.1064949673160287,-0.18412247060459708,0.00962248800915344,0.03038570163770471,77.77777777777779,56.24751755205844,0.09687247930687529,6,0.018249988555908203,0.08750000596046448,0.12162499129772186,0.015999987721443176,-0.015500009059906006,0,-0.05854804576333816,-1.3116908852771696,0.6200000047683716,-1.1034488428495088,0.6539999842643738,-1.1428570212149982,0.6265000104904175,-0.05854804576333816
1037,2001-06-26,0.6625000238418579,0.6869999766349792,0.6019999980926514,0.6269999742507935,132790000.0,0.03434818808861917,1.0118348788226348,7.100016689316453,33.210788324034226,23.699098277087142,-0.023545374716061884,0.0792717914851,0.1088759821718257,-0.0013835394056616046,12.324979819009059,0.08499997854232788,-0.10271021633798627,-0.05532497763633726,-0.24047535878545867,0.12982540351278415,-0.14790016821089802,0.037250212938223504,-0.10250002145767212,80.70869467678789,56.65760194098533,0.09257519057456073,6,-0.02950003743171692,0.06549999117851257,0.09687496721744537,-0.006000027060508728,-0.053000032901763916,1,-0.1313207687046566,-1.9999937258445013,0.640500009059906,-1.3116908852771696,0.6200000047683716,-1.1034488428495088,0.6539999842643738,-0.1313207687046566
1038,2001-06-27,0.7020000219345093,0.7124999761581421,0.6825000047683716,0.690500020980835,152488000.0,0.05962263648473498,-1.1818134528603692,0.32394323630941985,38.13847844821696,25.028838986753872,-0.07115515960291674,0.035196900750216864,0.06967804042135728,-0.041566044636630384,12.29345745036281,0.04999995231628418,-0.10750590528501491,-0.011774981021881126,-0.1944497008858821,0.17089973884211984,-0.10311234095388155,0.0795623789101193,-0.13946002006530767,90.49777709692418,64.0157141955075,0.09133735993200047,6,-0.06575003266334534,0.025999993085861206,0.05774995684623718,-0.045500025153160095,-0.09450000524520874,2,-0.12179487070632178,1.0118348788226348,0.6625000238418579,-1.9999937258445013,0.640500009059906,-1.3116908852771696,0.6200000047683716,-0.12179487070632178
1039,2001-06-28,0.7179999947547913,0.7294999957084656,0.6884999871253967,0.7114999890327454,110334000.0,0.022791983362323354,1.779660879966379,0.5652178420010573,42.29884594430761,27.483459259786677,-0.08802482703958503,0.010563108588499515,0.05127085879780324,-0.058212312011193146,12.017698589485303,0.04100000858306885,-0.11143849719399479,0.010049992799758933,-0.1636239075572069,0.18372389315672477,-0.07678695737872399,0.09688694297824185,-0.14946159391403202,90.98039124022075,59.71594603399005,0.08683695017848293,6,-0.07324999570846558,0.010000020265579224,0.04899999499320984,-0.06149999797344208,-0.12299996614456177,3,-0.1469359103127741,-1.1818134528603692,0.7020000219345093,1.0118348788226348,0.6625000238418579,-1.9999937258445013,0.640500009059906,-0.1469359103127741
1040,2001-06-29,0.7074999809265137,0.7325000166893005,0.6859999895095825,0.715499997138977,89780000.0,-0.014623974798027017,1.2142840923927543,-1.230770641528812,45.60099149064089,30.624309138626653,-0.07209463827046314,0.010579300749547382,0.06007856522016841,-0.049523952018971196,11.633445655675057,0.04650002717971802,-0.11457072356800102,0.00654998123645778,-0.15424963582278683,0.1673495982957024,-0.07384982729316458,0.08694978976608014,-0.129303884393692,80.84288720290743,45.17187727172237,0.08039980852962232,6,-0.06124997138977051,0.02050003409385681,0.05950000882148743,-0.05099998414516449,-0.1274999976158142,4,-0.11307418440624506,1.779660879966379,0.7179999947547913,-1.1818134528603692,0.7020000219345093,1.0118348788226348,0.6625000238418579,-0.11307418440624506
1041,2001-07-02,0.7264999747276306,0.7354999780654907,0.6924999952316284,0.7049999833106995,126690000.0,0.026855115637226312,1.1772144258337105,-2.6874934807551893,49.33171085064029,33.8864904485818,-0.07814926193017979,-0.01875454016490452,0.03991065250574111,-0.0695948428504849,11.421147431618516,0.042999982833862305,-0.10807284582334953,0.03149997591972353,-0.11494455688934901,0.17794450872879608,-0.041722290484812796,0.10472224232425986,-0.13595956458229064,93.2584234546768,52.49968941376591,0.07322226640453629,7,-0.07874998450279236,0.0015000402927398682,0.03350001573562622,-0.06999997794628143,-0.17100000381469727,0,-0.14039917638110289,1.2142840923927543,0.7074999809265137,1.779660879966379,0.7179999947547913,-1.1818134528603692,0.7020000219345093,-0.14039917638110289
1042,2001-07-03,0.7064999938011169,0.7250000238418579,0.699999988079071,0.7245000004768372,54022000.0,-0.02752922453164819,1.631575314962606,-0.8372099470488759,50.06165518107104,37.05924612152305,-0.04071903953272016,-0.008275485355737078,0.05780923580056263,-0.05029395642836054,10.831523926520576,0.02649998664855957,-0.09498697799665712,0.017274996638298012,-0.11665722154484814,0.15120721482144417,-0.049691112453275066,0.08424110572987109,-0.10146362686376187,45.28302098984246,-0.5507142787528281,0.06696610909157308,7,-0.0377500057220459,0.02150002121925354,0.060124993324279785,-0.04999999701976776,-0.1834999918937683,1,-0.11535738785025318,1.1772144258337105,0.7264999747276306,1.2142840923927543,0.7074999809265137,1.779660879966379,0.7179999947547913,-0.11535738785025318
1043,2001-07-05,0.7634999752044678,0.7724999785423279,0.7099999785423279,0.7139999866485596,241664000.0,0.08067937990583562,-1.173912863199577,-2.7499983443160367,61.75772021940178,41.1983344304137,-0.08520176615839004,-0.07179157397143854,0.00016506194893817216,-0.10687031994395635,10.932685056003729,0.06599998474121094,-0.07445891696145168,0.07607497870922086,-0.052476574872008186,0.20462653229044991,0.011799201918606395,0.14035075549983533,-0.14541724715429916,89.59537054455224,36.89303714764806,0.06427577679061452,7,-0.07624998688697815,-0.03549996018409729,0.0032500028610229492,-0.10699997842311859,-0.265999972820282,3,-0.2017026709439409,1.631575314962606,0.7064999938011169,1.1772144258337105,0.7264999747276306,1.2142840923927543,0.7074999809265137,-0.2017026709439409
1044,2001-07-06,0.7634999752044678,0.7860000133514404,0.7400000095367432,0.7450000047683716,181824000.0,0.0,-2.228074871902123,0.3737368628924274,68.24147618073948,46.26958256207744,-0.0760312315790016,-0.07924092688981565,-0.0011532898730046703,-0.10734055409040222,11.121814637478419,0.046000003814697266,-0.053917893674392814,0.07822498083114626,-0.04318101546617703,0.19963097712846956,0.017521982682484616,0.1389279789798079,-0.12688717709524,77.49996721745319,18.091113169401467,0.06070299814866163,7,-0.06949996948242188,-0.03549996018409729,0.014875009655952454,-0.10699997842311859,-0.2574999928474426,4,-0.204322152693443,-1.173912863199577,0.7634999752044678,1.631575314962606,0.7064999938011169,1.1772144258337105,0.7264999747276306,-0.204322152693443
1045,2001-07-09,0.7904999852180481,0.7950000166893005,0.7555000185966492,0.7674999833106995,160020000.0,0.03536347202414736,1.4687448777362202,1.2432453331099498,76.53334189521213,51.686112059362706,-0.08526938689223107,-0.11152575024003397,-0.028121239641551887,-0.13405979996152406,11.29772528839523,0.03949999809265137,-0.0359904498701622,0.1049499928951263,-0.01742813547694466,0.22732812126719726,0.043760928709090874,0.16613905708116172,-0.1329729769749105,95.60972631297375,28.05861153034428,0.06118906418603546,7,-0.09199997782707214,-0.06249997019767761,-0.0062499940395355225,-0.1339999884366989,-0.2639999985694885,0,-0.24731177768952484,-2.228074871902123,0.7634999752044678,-1.173912863199577,0.7634999752044678,1.631575314962606,0.7064999938011169,-0.24731177768952484
1046,2001-07-10,0.7804999947547913,0.8059999942779541,0.7799999713897705,0.8040000200271606,172854000.0,-0.012650209551235414,-1.1224446104178882,-1.021740144502379,79.3914289982361,56.81729435649625,-0.05958830727351272,-0.10389927479266803,-0.017946824791885696,-0.12438321536716046,12.185123604698365,0.026000022888183594,-0.02001796827935376,0.09307500123977663,-0.03406571671991676,0.22021571919947003,0.029504642259929992,0.15664536021962328,-0.1009773051602676,75.94339808309223,0.3450333557042313,0.06357035897984668,7,-0.03624999523162842,-0.052499979734420776,0.006874993443489075,-0.12399999797344208,-0.27649998664855957,1,-0.25688662753557434,1.4687448777362202,0.7904999852180481,-2.228074871902123,0.7634999752044678,-1.173912863199577,0.7634999752044678,-0.25688662753557434
1047,2001-07-11,0.7670000195503235,0.7900000214576721,0.7475000023841858,0.7714999914169312,116436000.0,-0.017296573088010136,1.0481921135216263,0.19148795860652099,72.19590179787635,60.60145250645841,-0.033197175198902196,-0.092379064086482,-0.00524776681202177,-0.1113383285391718,12.751069478855005,0.04250001907348633,0.001521469387205765,0.07782502472400665,-0.052814394123153585,0.2084644435711669,0.012505315300426534,0.14314473414758677,-0.06471141511278233,59.375032984335775,-19.19731407165483,0.06531970942358012,7,-0.021000027656555176,-0.039000004529953,0.024999961256980896,-0.1105000227689743,-0.276500016450882,2,-0.27574973043858375,-1.1224446104178882,0.7804999947547913,1.4687448777362202,0.7904999852180481,-2.228074871902123,0.7634999752044678,-0.27574973043858375
1048,2001-07-12,0.8245000243186951,0.8270000219345093,0.7850000262260437,0.7850000262260437,119530000.0,0.0749674097819224,-1.1265821638750566,-8.777832231744307,74.60318607112238,64.19082363166004,-0.07989498177151089,-0.14814144205140733,-0.0646862525088513,-0.1683150161205863,13.891728791940267,0.06000000238418579,0.02180025332733626,0.12940002679824825,-0.01452560824603244,0.27332566184252893,0.05743720927610796,0.20136284432038853,-0.10354336970987954,97.12643993154373,18.347111664361535,0.07196281752214034,7,-0.06800001859664917,-0.12650001049041748,-0.023750022053718567,-0.1680000275373459,-0.3250000178813935,3,-0.36567618377025934,1.0481921135216263,0.7670000195503235,-1.1224446104178882,0.7804999947547913,1.4687448777362202,0.7904999852180481,-0.36567618377025934
1049,2001-07-13,0.8489999771118164,0.8500000238418579,0.8050000071525574,0.8130000233650208,136966000.0,0.02971492064341197,1.3684189887614013,0.9113912781047231,83.97626779296488,68.45474322080715,-0.09371336732161262,-0.1666548908924359,-0.09123457832550042,-0.19119582361197796,14.45585684907872,0.04500001668930054,0.039829308428005694,0.1446749806404114,-0.013898347341256168,0.30324830862207897,0.06538831664957767,0.22396164463124513,-0.1068346490378621,99.02434485786475,16.88533360785908,0.07928666399083376,7,-0.07774996757507324,-0.14399996399879456,-0.04662497341632843,-0.19249998033046722,-0.32899999618530273,4,-0.41401647138246833,-1.1265821638750566,0.8245000243186951,1.0481921135216263,0.7670000195503235,-1.1224446104178882,0.7804999947547913,-0.41401647138246833
1050,2001-07-16,0.8004999756813049,0.8709999918937683,0.8004999756813049,0.847000002861023,146316000.0,-0.05712603384926107,-2.032256989441652,-1.291669081209777,71.91781023247125,70.96430981878838,-0.03423407563404057,-0.10992949260139628,-0.04480847439196456,-0.1408931882716553,14.552509364836542,0.07050001621246338,0.052960398084247684,0.08737497925758364,-0.07207797998285781,0.2468279384980251,0.0076484996373629155,0.16710145887780437,-0.036767708453769865,42.91496178062979,-38.13262236698721,0.07972647962022074,7,-0.014999985694885254,-0.08499997854232788,0.0047500282526016235,-0.14399997889995575,-0.3059999644756317,0,-0.3678950684209966,1.3684189887614013,0.8489999771118164,-1.1265821638750566,0.8245000243186951,1.0481921135216263,0.7670000195503235,-0.3678950684209966
1051,2001-07-17,0.8174999952316284,0.8245000243186951,0.7914999723434448,0.7919999957084656,74124000.0,0.02123675211339604,-1.4905656133532166,-0.5483867659820468,71.52778007734037,73.34943480726274,-0.04131273207361452,-0.11502755752395089,-0.06503324625007889,-0.1559734189323294,14.170860175999966,0.033000051975250244,0.0638992851753476,0.09307499825954435,-0.06205999629651493,0.24820999281560363,0.015507500981514766,0.17064249553757393,-0.03231418307084666,56.680160966338576,-23.401926502651236,0.07756749727802963,7,-0.027000010013580322,-0.10199999809265137,-0.012249991297721863,-0.16099999845027924,-0.3075000047683716,1,-0.3559633153277483,-2.032256989441652,0.8004999756813049,1.3684189887614013,0.8489999771118164,-1.1265821638750566,0.8245000243186951,-0.3559633153277483
1052,2001-07-18,0.7979999780654907,0.8324999809265137,0.7940000295639038,0.8034999966621399,73462000.0,-0.0238532321466407,-4.703732157127656,-0.21568700782340194,64.11764417140057,73.61164857970705,-0.008346189644918622,-0.08159652856632338,-0.048019447057540576,-0.13454771938889176,13.525807238169474,0.03849995136260986,0.07408324480079553,0.06207498311996462,-0.07756147793133461,0.20171144417126385,-0.007743247405684994,0.13189321364561424,0.07300001382827759,15.116229103712122,-61.019096254355354,0.06981823052564963,7,0.007500022649765015,-0.08249998092651367,-0.0056249648332595825,-0.14149998128414154,-0.3164999783039093,2,-0.368421025113275,-1.4905656133532166,0.8174999952316284,-2.032256989441652,0.8004999756813049,1.3684189887614013,0.8489999771118164,-0.368421025113275
1053,2001-07-19,0.8245000243186951,0.8399999737739563,0.8069999814033508,0.8075000047683716,104256000.0,0.03320807892431987,-2.666652317453169,-3.0909021945272284,65.19258678045458,73.27288309078651,-0.02825469917771284,-0.09750128366215727,-0.07555623576435488,-0.15904823194098805,12.93927081711344,0.041999995708465576,0.08247220886393203,0.07867502868175502,-0.05629368449014982,0.21364374185365986,0.0111906720958026,0.14615938526770744,0.04495996832847593,41.50948913208911,-31.395247675804164,0.06748435658595245,7,-0.015250027179718018,-0.10900002717971802,-0.0337500125169754,-0.1680000275373459,-0.31300002336502075,3,-0.405094010149055,-4.703732157127656,0.7979999780654907,-1.4905656133532166,0.8174999952316284,-2.032256989441652,0.8004999756813049,-0.405094010149055
1054,2001-07-20,0.8489999771118164,0.8625000119209291,0.8224999904632568,0.8264999985694885,74714000.0,0.02971492064341197,-1.6229526778124188,1.3235266274678925,69.41015427876403,72.48141780007005,-0.04397553471906279,-0.11240641712970922,-0.09894369667965319,-0.1812361927513615,12.952897282531135,0.04000002145767223,0.0935544833942511,0.09342498183250425,-0.041786839139997256,0.22863680280500576,0.025819071346253497,0.161030892318755,0.01895081627368922,72.3270322367331,0.4088031761014861,0.06760591048625077,7,-0.039749979972839355,-0.13349997997283936,-0.06087496876716614,-0.19249998033046722,-0.3424999713897705,4,-0.41166075394191015,-2.666652317453169,0.8245000243186951,-4.703732157127656,0.7979999780654907,-1.4905656133532166,0.8174999952316284,-0.41166075394191015
1055,2001-07-23,0.8015000224113464,0.8565000295639038,0.7979999780654907,0.8510000109672546,173278000.0,-0.05594812247470071,-1.0707954519080845,-2.2000015894587097,59.5419935317567,70.27592497046125,0.005865709418403364,-0.053346870549989545,-0.05023162653761537,-0.13042955069430284,12.596064552579877,0.058500051498413086,0.09383408611027622,0.03685002624988554,-0.08360703381336809,0.15730708631313917,-0.023378503781741222,0.0970785562815123,0.06497175569772717,14.084569709272188,-52.856728531311944,0.0602285300316268,7,0.007749974727630615,-0.08600002527236938,-0.025250017642974854,-0.14500002562999725,-0.3030000329017639,0,-0.35121651105876217,-1.6229526778124188,0.8489999771118164,-2.666652317453169,0.8245000243186951,-4.703732157127656,0.7979999780654907,-0.35121651105876217
1056,2001-07-24,0.6029999852180481,0.699999988079071,0.5950000286102295,0.6809999942779541,651458000.0,-0.24766067578651174,-1.2340435380585484,1.5757581230914468,40.94488024732123,66.80358924262177,0.19728628942510162,0.14988436093732527,0.14710221507724697,0.0700568858456917,12.227166604642678,0.20649999380111694,0.08673732247307553,-0.15977500975131986,-0.2892022784285463,-0.030347741074093437,-0.22448864408993308,-0.09506137541270665,0.2620223579201221,2.990638170816894,-63.935379539319655,0.06471363433861321,7,0.1300000250339508,0.11250001192092896,0.15250003337860107,0.053500011563301086,-0.1434999704360962,1,-0.1799336263219653,-1.0707954519080845,0.8015000224113464,-1.6229526778124188,0.8489999771118164,-2.666652317453169,0.8245000243186951,-0.1799336263219653
1057,2001-07-25,0.5755000114440918,0.6154999732971191,0.5534999966621399,0.6144999861717224,251194000.0,-0.045605264424695036,2.024392867786557,0.4999996179189881,32.65682786682429,62.142882775477545,0.21765393825217594,0.17974810151976184,0.175268458190325,0.09975279603789466,12.62610076067082,0.06199997663497925,0.0724580219178167,-0.18292498290538783,-0.33104132013203635,-0.034808645678739314,-0.2569831515187121,-0.10886681429206357,0.281000018119812,7.11974553254529,-54.58667041339467,0.07405816861332427,7,0.1367499828338623,0.1367499828338623,0.14925001561641693,0.08099998533725739,-0.14100000262260437,2,-0.11381410891109622,-1.2340435380585484,0.6029999852180481,-1.0707954519080845,0.8015000224113464,-1.6229526778124188,0.8489999771118164,-0.11381410891109622
1058,2001-07-26,0.6165000200271606,0.637499988079071,0.5615000128746033,0.5835000276565552,210050000.0,0.07124241141227472,1.0266679382336346,-0.8461541988442804,37.392798531374126,56.9669417464119,0.16097449382719586,0.1391484325501906,0.13508638104136728,0.05911374185256135,13.408934142962387,0.07599997520446777,0.05807014678395217,-0.13764997422695158,-0.2971234782046439,0.021823529750740756,-0.2173867262157978,-0.057913222238105355,0.2218200075626373,20.388356069257114,-37.69600157491314,0.07973675198884618,7,0.09574997425079346,0.09574997425079346,0.09162499010562897,0.04249997437000275,-0.16950002312660212,3,-0.21897812794820615,2.024392867786557,0.5755000114440918,-1.2340435380585484,0.6029999852180481,-1.0707954519080845,0.8015000224113464,-0.21897812794820615
1059,2001-07-27,0.612500011920929,0.6215000152587891,0.5849999785423279,0.6165000200271606,181518000.0,-0.006488253002904121,4.214291492287584,-0.12121239487905673,34.107143617406265,52.76575656696023,0.14292958597430128,0.14212628279549255,0.13892368519397158,0.06405387744264113,14.553575217540422,0.03650003671646118,0.0482188295854421,-0.13637498319149022,-0.30744125255987353,0.0346912861768931,-0.22190811787568188,-0.05084184850729856,0.20873081381320957,19.471950116229046,-32.46674359906935,0.08553313468419166,7,0.09549999237060547,0.09974998235702515,0.09562499821186066,0.046499982476234436,-0.18299999833106995,4,-0.1648979738800287,1.0266679382336346,0.6165000200271606,2.024392867786557,0.5755000114440918,-1.2340435380585484,0.6029999852180481,-0.1648979738800287
1060,2001-07-30,0.6274999976158142,0.637499988079071,0.5989999771118164,0.6104999780654907,103620000.0,0.024489772086439876,1.0810816470857356,-4.249996274717251,36.46017575881996,48.86935608712463,0.11265580147578191,0.12735516428179106,0.12288420872865302,0.04979140354766742,15.713921392465501,0.03850001096725464,0.03150491526860266,-0.1173749983310699,-0.29608524532094105,0.061335248658801245,-0.20673012182600548,-0.02801987483613433,0.17766697837400436,50.511949002832544,1.5431943587734196,0.08935512349493556,7,0.08050000667572021,0.08474999666213989,0.07087500393390656,0.09400001168251038,-0.24500000476837158,0,-0.19282867307331908,4.214291492287584,0.612500011920929,1.0266679382336346,0.6165000200271606,2.024392867786557,0.5755000114440918,-0.19282867307331908
1061,2001-07-31,0.6244999766349792,0.6430000066757202,0.6115000247955322,0.6320000290870667,87578000.0,-0.0047809099477825745,1.1355914395629263,-0.44117904864084034,37.150581868191274,45.873015831212484,0.09543580203624313,0.1289322150970873,0.12488516082495515,0.05396805458569398,16.96017612308959,0.03149998188018799,0.007589274391138323,-0.11527501940727236,-0.30184219522513145,0.07129215641058673,-0.2085586073162019,-0.021991431498342817,0.1655669805951786,79.32957768615461,30.368596987863363,0.09328358790892954,7,0.08350002765655518,0.08775001764297485,0.0688750296831131,0.10950002074241638,-0.21699997782707214,1,-0.20176139606013765,1.0810816470857356,0.6274999976158142,4.214291492287584,0.612500011920929,1.0266679382336346,0.6165000200271606,-0.20176139606013765
1062,2001-08-01,0.625,0.6430000066757202,0.6085000038146973,0.6365000009536743,110212000.0,0.0008006779563307642,1.8163253390164509,1.5333227370261464,29.949746395716133,41.95714467735266,0.07578457667795813,0.12860710776223494,0.12069553266487287,0.05421043840259787,18.288111571443558,0.03450000286102295,-0.010103406208463395,-0.11069999635219574,-0.3037741240217565,0.08237413131736504,-0.20723706018697619,-0.014162932517415294,0.15087293959607673,77.91410055852847,33.59802370908688,0.0965370638347804,8,0.08300000429153442,0.0872499942779541,0.06837500631809235,0.10899999737739563,-0.19949999451637268,2,-0.264799976348877,1.1355914395629263,0.6244999766349792,1.0810816470857356,0.6274999976158142,4.214291492287584,0.612500011920929,-0.264799976348877
1063,2001-08-02,0.609499990940094,0.6299999952316284,0.6050000190734863,0.6294999718666077,77450000.0,-0.024800014495849565,1.3809469746425145,1.7391286319957706,25.486186548972015,37.076703818486884,0.06434628495053563,0.13911054105137177,0.13245930048363563,0.07166759093627895,18.98242883657423,0.02499997615814209,-0.030746027014703414,-0.11850000619888301,-0.3190447863233834,0.08204477392561738,-0.2187723962611332,-0.018227616136632818,0.15303057207994653,42.24138019626361,4.645367414551011,0.10027239006225018,8,0.09550002217292786,0.10275000333786011,0.07100000977516174,0.12450000643730164,-0.17800000309944147,3,-0.28712056557816557,1.8163253390164509,0.625,1.1355914395629263,0.6244999766349792,1.0810816470857356,0.6274999976158142,-0.28712056557816557
1064,2001-08-03,0.6075000166893005,0.6194999814033508,0.6054999828338623,0.6119999885559082,61698000.0,-0.0032813359811683096,-2.2941019725539418,0.22499880790596763,28.167427007914483,33.590640871393305,0.03183469194595834,0.13578597166763107,0.1316704937751243,0.07533356398635238,19.477885900382542,0.013999998569488525,-0.0480221368203384,-0.11269998252391811,-0.31946946487972006,0.09406949983188384,-0.21608472370181908,-0.009315241346017133,0.14248871234926597,19.31825878693792,-16.87770069464688,0.103384741177901,8,0.01924997568130493,0.10474997758865356,0.07462498545646667,0.1264999806880951,-0.23300001025199896,4,-0.2641975561801969,1.3809469746425145,0.609499990940094,1.8163253390164509,0.625,1.1355914395629263,0.6244999766349792,-0.2641975561801969
1065,2001-08-06,0.5950000286102295,0.6100000143051147,0.5924999713897705,0.609000027179718,53236000.0,-0.02057611149904548,1.1875090804105277,3.111130243585838,24.57143238612585,31.77136888681604,0.013367996894374956,0.14007009505450374,0.13932527070225298,0.08974316182156872,19.911859341382826,0.01750004291534424,-0.07009216915096295,-0.11542497277259822,-0.3266378224689409,0.09578787692374446,-0.22103139762076962,-0.009818547924426824,0.14319937648575143,4.950604898200059,-27.47056372754879,0.10560642484817134,8,0.0032499730587005615,0.11724996566772461,0.09137497842311859,0.13899996876716614,-0.23050004243850708,0,-0.27815127237377946,-2.2941019725539418,0.6075000166893005,1.3809469746425145,0.609499990940094,1.8163253390164509,0.625,-0.27815127237377946
1066,2001-08-07,0.5799999833106995,0.5950000286102295,0.5759999752044678,0.5945000052452087,51204000.0,-0.025210158955061512,1.4516089337353104,1.0357159582937743,24.826792079603166,30.901364910458142,0.02767244444757333,0.14680582183048574,0.1486578599660564,0.10638538991230984,20.2628883972179,0.01900005340576172,-0.09893467187785854,-0.12040001749992368,-0.33658307361994655,0.09578303862009918,-0.22849154555993512,-0.012308489439912251,0.14711745727925096,5.9701585482806285,-27.456880986538373,0.10809152806001143,8,0.02225002646446228,0.13225001096725464,0.10712502896785736,0.15400001406669617,-0.214499980211258,1,-0.340517234734916,1.1875090804105277,0.5950000286102295,-2.2941019725539418,0.6075000166893005,1.3809469746425145,0.609499990940094,-0.340517234734916
1067,2001-08-08,0.5554999709129333,0.5774999856948853,0.5515000224113464,0.5755000114440918,67468000.0,-0.04224140190128545,1.1666645970599996,1.379311053561886,18.793496870410365,28.83477583701772,0.05479989671071894,0.16300574506437404,0.16687932670566197,0.1323019954282425,21.51091140422753,0.028499960899353027,-0.12324597266927706,-0.1343250274658203,-0.3573735862422531,0.0887235313106125,-0.24584930685403672,-0.022800748077603905,0.1612004230413484,5.095477562450124,-26.181072133533547,0.11152427938821642,8,0.041750043630599976,0.15575003623962402,0.13237503170967102,0.17250004410743713,-0.18149995803833002,2,-0.26642660639891036,1.4516089337353104,0.5799999833106995,1.1875090804105277,0.5950000286102295,-2.2941019725539418,0.6075000166893005,-0.26642660639891036
1068,2001-08-09,0.5230000019073486,0.5584999918937683,0.512499988079071,0.5569999814033508,120980000.0,-0.05850579785300947,1.4864866606417648,1.6999955296607012,12.870163164656276,26.475111342267724,0.08117894234256451,0.1810420717365525,0.19510820570109955,0.16644313263992117,22.350636078192412,0.046000003814697266,-0.1237225202003116,-0.15174999535083766,-0.37721500564977095,0.07371501494809557,-0.2644825005003043,-0.03901749020137102,0.1804843623234983,9.813097648011713,-15.598710384571888,0.11273250514946662,8,0.054749995470047,0.16874998807907104,0.17537499964237213,0.20500001311302185,-0.1489999890327453,3,-0.18642446666949308,1.1666645970599996,0.5554999709129333,1.4516089337353104,0.5799999833106995,1.1875090804105277,0.5950000286102295,-0.18642446666949308
1069,2001-08-10,0.4975000023841858,0.5325000286102295,0.4970000088214874,0.5289999842643738,183746000.0,-0.048757169082535246,-1.184618685798859,0.9264706140158654,13.549163105158584,23.929443269638682,0.09906883353320761,0.1885241030499366,0.21429248870897188,0.19365226974840266,22.931150075424217,0.035500019788742065,-0.11753936786822616,-0.15967499613761904,-0.3827353515387061,0.063385359263468,-0.27120517383816256,-0.04814481843707552,0.18688592423148354,0.4424721579069381,-25.31150953956219,0.11153017770054353,8,0.07250000536441803,0.18649999797344208,0.21012499928474426,0.2305000126361847,-0.12450000643730164,4,-0.13266334518038037,1.4864866606417648,0.5230000019073486,1.1666645970599996,0.5554999709129333,1.4516089337353104,0.5799999833106995,-0.13266334518038037
1070,2001-08-13,0.5059999823570251,0.5149999856948853,0.4884999990463257,0.5049999952316284,96630000.0,0.017085386798200153,1.7894731888809068,-0.031745641289580344,28.634360423775902,22.983196442481418,0.07992676288808065,0.16530494350454839,0.1990262529945439,0.18712779500077836,23.258240583092622,0.02649998664855957,-0.11683273329757815,-0.1364500164985657,-0.3585528633968965,0.08565283039976512,-0.2475014399477311,-0.025398593049400287,0.1558996341233424,16.431904650504205,-11.697456072317724,0.11105142344916541,8,0.0597500205039978,0.17375001311302185,0.20500002801418304,0.22200003266334534,-0.15149998664855957,0,-0.2598813843968464,-1.184618685798859,0.4975000023841858,1.4864866606417648,0.5230000019073486,1.1666645970599996,0.5554999709129333,-0.2598813843968464
1071,2001-08-14,0.5264999866485596,0.5519999861717224,0.5134999752044678,0.5159999728202821,96142000.0,0.04051384388600621,-3.9677404469192106,10.500149013530317,38.86363217653377,23.973628195905604,0.04924186095517025,0.12847302229504698,0.1719231762001292,0.16859286653997496,23.498782311698474,0.046000003814697266,-0.11366710153741133,-0.10140001177787783,-0.31310179219523415,0.11030176863947849,-0.20725090198655594,0.004450878430800276,0.11112368339104206,42.69662168859315,11.417709101088946,0.10585089020867815,8,0.03275001049041748,0.15325000882148743,0.18675002455711365,0.2015000283718109,-0.20899999141693115,1,-0.30769231640070804,1.7894731888809068,0.5059999823570251,-1.184618685798859,0.4975000023841858,1.4864866606417648,0.5230000019073486,-0.30769231640070804
1072,2001-08-15,0.5040000081062317,0.5414999723434448,0.5,0.5270000100135803,67170000.0,-0.042735003063441135,-1.6774160055682241,-2.1904734873212806,22.08436408942886,23.595647922623026,0.05897481504809299,0.13472537194286205,0.18818007951116655,0.19294703447340122,23.689365052342477,0.041499972343444824,-0.11406213821439393,-0.10919999182224271,-0.3118036825522572,0.09340369890777173,-0.2105018371872499,-0.007898146457235522,0.11274634799431127,22.14287234812522,-10.079315499453056,0.10130184536500722,8,0.04999998211860657,0.1757499873638153,0.23212499916553497,0.2240000069141388,-0.1940000057220459,2,-0.27480159281584293,-3.9677404469192106,0.5264999866485596,1.7894731888809068,0.5059999823570251,-1.184618685798859,0.4975000023841858,-0.27480159281584293
1073,2001-08-16,0.4905000030994415,0.5074999928474426,0.4699999988079071,0.5040000081062317,124542000.0,-0.02678572378900579,2.658540556649924,0.5869566907503989,21.090044682298057,22.80927210866565,0.06014431666569392,0.12850866015788048,0.19587677381642915,0.2076407868909685,23.906373114276548,0.03749999403953552,-0.11577900965932031,-0.10599999576807023,-0.2894230051830769,0.07742301364693649,-0.19771150047557356,-0.014288491060566899,0.10829186301351107,25.00000908607523,-8.470033426706351,0.09171150470750336,8,0.04950000345706945,0.17999999225139623,0.24650000035762792,0.237500011920929,-0.19200000166893,3,-0.23751272067009455,-1.6774160055682241,0.5040000081062317,-3.9677404469192106,0.5264999866485596,1.7894731888809068,0.5059999823570251,-0.23751272067009455
1074,2001-08-17,0.4995000064373016,0.5044999718666077,0.4724999964237213,0.4754999876022339,107212000.0,0.01834863054228264,-1.1333316114214416,-1.7777785136373054,18.78049195344616,22.165834282812348,0.038234161093043506,0.0969533250150248,0.1808327225216229,0.1993401340796856,23.780311766503267,0.03199997544288635,-0.11437335370657475,-0.07952499389648443,-0.2241510087810354,0.06510102098806653,-0.15183800133875996,-0.007211986454208896,0.07868516090684369,35.975624604074206,4.468716448968539,0.07231300744227548,8,0.03300000727176672,0.17099998891353613,0.22775000333786016,0.2285000085830689,-0.19900000095367426,4,-0.2512512351257623,2.658540556649924,0.4905000030994415,-1.6774160055682241,0.5040000081062317,-3.9677404469192106,0.5264999866485596,-0.2512512351257623
1075,2001-08-20,0.5199999809265137,0.5205000042915344,0.4975000023841858,0.5095000267028809,72280000.0,0.041040989439477205,3.0,0.43749774930554536,26.51685137412167,22.353618648869958,0.0066789899332355684,0.057216268266027326,0.15509541142119188,0.1803364365911213,24.15170144955907,0.023000001907348633,-0.1092480069152284,-0.04495001733303072,-0.14691074626582212,0.05701071159976073,-0.09593038179942648,0.006030347133365033,0.04087555945183352,60.97559734584838,34.0507259917644,0.05098036446639572,8,0.0037500113248825073,0.15050001442432404,0.21812503039836884,0.2080000340938568,-0.21599999070167542,0,-0.28269228917607125,-1.1333316114214416,0.4995000064373016,2.658540556649924,0.4905000030994415,-1.6774160055682241,0.5040000081062317,-0.28269228917607125
1076,2001-08-21,0.4945000112056732,0.5394999980926514,0.4939999878406525,0.5350000262260437,102766000.0,-0.049038405108026595,-1.1927683156542421,-3.8571611035422344,23.63635663048926,22.891714177767614,0.020981811423606223,0.07817920463596773,0.17630774458864862,0.2078382790238258,24.355527512894223,0.045500010251998846,-0.1078678179615844,-0.06502498835325243,-0.16996380823539348,0.03991383152888861,-0.11749439829432295,-0.012555578412181911,0.051835442521403596,34.26576428813479,13.22100842998882,0.05246940994107053,8,0.01974998414516449,0.1717499941587448,0.25599998235702515,0.23350000381469727,-0.15650001168251038,1,-0.2831142817486785,3.0,0.5199999809265137,-1.1333316114214416,0.4995000064373016,2.658540556649924,0.4905000030994415,-0.2831142817486785
1077,2001-08-22,0.5099999904632568,0.5115000009536743,0.4794999957084656,0.5080000162124634,82524000.0,0.03134475006338633,11.80001430512839,-0.0493820619520146,29.898980314563374,24.783804972201736,-0.0018451159340652223,0.06062900659951709,0.1569664545229168,0.19426700528295449,24.193968759309726,0.03200000524520874,-0.103788210796254,-0.046250008046627045,-0.1531594665376308,0.060659450444376706,-0.09970473729212892,0.0072047211988748305,0.02950000762939453,57.55394542015486,37.57150416118,0.05345472924550187,8,0.0010000020265579224,0.1562500149011612,0.24300000071525574,0.21800002455711365,-0.15799999237060547,2,-0.37745097810055184,-1.1927683156542421,0.4945000112056732,3.0,0.5199999809265137,-1.1333316114214416,0.4995000064373016,-0.37745097810055184
1078,2001-08-23,0.4814999997615814,0.5080000162124634,0.4785000085830689,0.5065000057220459,80014000.0,-0.055882335754139034,1.1071413746307934,-12.500163914883471,27.007287758169525,26.279152155869618,0.022516921430818737,0.08273861699811302,0.182052949213366,0.22545169975376256,24.420902979687,0.03149998188018793,-0.09990234303773082,-0.06799999773502352,-0.1759346762673768,0.03993468079732976,-0.12196733700120022,-0.014032658468846881,0.057999998331069946,13.432840468172232,-6.359587596891293,0.053967339266176646,8,0.029499992728233337,0.1847500056028366,0.278999999165535,0.24650001525878906,-0.12149998545646667,3,-0.35617860324468376,11.80001430512839,0.5099999904632568,-1.1927683156542421,0.4945000112056732,3.0,0.5199999809265137,-0.35617860324468376
1079,2001-08-24,0.5115000009536743,0.5149999856948853,0.4860000014305115,0.492000013589859,75598000.0,0.062305298456796665,1.1886816218337792,-0.7799993085862854,35.677520985850904,27.061725551655726,-0.00590981647328459,0.04720416367836977,0.15025554858579682,0.19871333491562504,24.593815279321152,0.03349998593330383,-0.09045155193911658,-0.03294999599456783,-0.1378830054524519,0.07198301346331626,-0.08541650072350981,0.019516508734374216,0.016879997253417933,54.09835745204753,31.088949095831595,0.05246650472894203,8,-0.0005000084638595581,0.1547500044107437,0.25087499618530273,0.21650001406669617,-0.15549999475479126,4,-0.41642228568139117,1.1071413746307934,0.4814999997615814,11.80001430512839,0.5099999904632568,-1.1927683156542421,0.4945000112056732,-0.41642228568139117
1080,2001-08-27,0.5065000057220459,0.5134999752044678,0.49549999833107,0.5044999718666077,52360000.0,-0.009775161724938641,1.2500009313241498,0.1025659052041002,36.94493544485626,26.848537025913785,-0.0009291432039559844,0.04498052633453764,0.15465250305351774,0.2071626267748522,25.071113602140343,0.01799997687339777,-0.0748757090994685,-0.03189999163150792,-0.13042895886261918,0.06662897559960335,-0.0811644752470635,0.017364491984047714,0.01253919258117675,45.901642547952385,19.880264412241658,0.04926448361555563,8,-0.0007500201463699341,0.15675000846385956,0.25587499141693115,0.22150000929832458,-0.16100001335144037,0,-0.40671273032811384,1.1886816218337792,0.5115000009536743,1.1071413746307934,0.4814999997615814,11.80001430512839,0.5099999904632568,-0.40671273032811384
1081,2001-08-28,0.4984999895095825,0.5074999928474426,0.4779999852180481,0.5059999823570251,64582000.0,-0.015794701129487443,4.619041672106766,-3.7499329459097006,39.24528110914179,28.75530558365967,0.0029964997139477756,0.04538379227475264,0.16300793537084057,0.21802562028434402,25.784295509828215,0.02950000762939453,-0.058342047626402715,-0.033600008487701394,-0.12478842179616423,0.05758840482076144,-0.07919421514193281,0.011994198166530023,0.016499996185302734,55.405416290110296,25.632572409367732,0.04559420665423141,8,0.006250008940696716,0.08650000393390656,0.26387500762939453,0.22950002551078796,-0.1354999840259552,1,-0.3901705183105233,1.2500009313241498,0.5065000057220459,1.1886816218337792,0.5115000009536743,1.1071413746307934,0.4814999997615814,-0.3901705183105233
1082,2001-08-29,0.4595000147819519,0.5024999976158142,0.4505000114440918,0.5019999742507935,76072000.0,-0.07823465506187521,1.390803621221443,5.666666666666667,38.30570589056626,30.668156829022802,0.0391358814204662,0.07520499500949729,0.2026750610387824,0.2602896228514364,26.651761527836236,0.05199998617172241,-0.05585035705508001,-0.06432498395442965,-0.14988030537808572,0.021230337469226368,-0.10710264466625763,-0.021547323242601613,0.05399996042251587,13.953499117481263,-17.586341814661957,0.042777660711828015,8,0.03549998998641968,0.0872499942779541,0.26474998891353607,0.2685000002384186,-0.06700000166893005,2,-0.26441787018536844,4.619041672106766,0.4984999895095825,1.2500009313241498,0.5065000057220459,1.1886816218337792,0.5115000009536743,-0.26441787018536844
1083,2001-08-30,0.4345000088214874,0.4745000004768372,0.4275000095367432,0.453000009059906,117028000.0,-0.054406975312781714,-1.8923072408642223,0.4352945383861291,38.376379746420625,32.84547769490885,0.061862405727448,0.09109258620201865,0.22617955277026247,0.2861980353514416,27.63640619500415,0.046999990940093994,-0.05870268987460514,-0.0805749908089638,-0.1650250840882279,0.0038751024703003734,-0.12280003744859591,-0.03834994416933174,0.0729999840259552,8.000001362392194,-26.338547797472327,0.04222504663963208,8,0.04899999499320984,0.10074999928474426,0.2777499854564667,0.2902500033378601,-0.03100001811981201,3,-0.1898734385589641,1.390803621221443,0.4595000147819519,4.619041672106766,0.4984999895095825,1.2500009313241498,0.5065000057220459,-0.1898734385589641
1084,2001-08-31,0.4469999969005585,0.4650000035762787,0.4345000088214874,0.4350000023841858,72832000.0,0.028768671634726406,-3.6923135117043056,-0.6486483438769146,39.27272549936523,34.262797042158134,0.04596593594250925,0.06951593612697854,0.21141192516733437,0.2740257267250123,28.67426228349721,0.03049999475479126,-0.0558996585049763,-0.06005000174045555,-0.1377538201271578,0.01765381664624671,-0.09890191093380668,-0.02119809254710442,0.05550000071525568,22.67441296332235,-13.353805153748329,0.03885190919335114,8,0.03650000691413874,0.08825001120567316,0.2652499973773956,0.277750015258789,-0.0029999911785126288,4,-0.19463083489639965,-1.8923072408642223,0.4345000088214874,1.390803621221443,0.4595000147819519,4.619041672106766,0.4984999895095825,-0.19463083489639965
1085,2001-09-04,0.429500013589859,0.4595000147819519,0.4259999990463257,0.4474999904632568,97154000.0,-0.03914985107839419,-1.6800006198881579,-1.4999987582359882,32.169113800114644,35.21088117211651,0.05506963331987136,0.07797938975904772,0.2274902524608472,0.2907091060293242,29.6158395149954,0.03350001573562622,-0.051942148817334666,-0.06927498430013657,-0.14267256890496738,0.004122600304694246,-0.10597377660255192,-0.03257619199772116,0.05799998641014098,4.294496699072581,-29.61417036993322,0.0366987923024154,9,0.04099997878074646,0.10499998927116394,0.28062498569488525,0.2952499985694885,0.04849997162818909,1,-0.171129231816889,-3.6923135117043056,0.4469999969005585,-1.8923072408642223,0.4345000088214874,1.390803621221443,0.4595000147819519,-0.171129231816889
1086,2001-09-05,0.3824999928474426,0.4339999854564667,0.3425000011920929,0.43299999833107,421468000.0,-0.10942961409844787,2.485715031786318,2.8055594648158415,29.51095228149164,35.16776694621965,0.09444343671056055,0.1153379981853756,0.27183228385043434,0.3355331471498093,30.72471122698782,0.09149998426437378,-0.04952883348628678,-0.1064000055193901,-0.18661195108213435,-0.02618805995664586,-0.14650597830076229,-0.06629403273801798,0.09270000696182251,24.99999534338702,-9.967477702728537,0.04010597278137214,9,0.04625000059604645,0.11025001108646393,0.32762500643730164,0.3422500193119049,0.06350001692771912,2,-0.09673202919926405,-1.6800006198881579,0.429500013589859,-3.6923135117043056,0.4469999969005585,-1.8923072408642223,0.4345000088214874,-0.09673202919926405
1087,2001-09-06,0.4074999988079071,0.40950000286102295,0.38350000977516174,0.3919999897480011,142632000.0,0.0653594939292863,1.6666636100209073,-0.30693083914478525,36.525969345012506,36.22539823364665,0.0596473251950308,0.08293375695216865,0.24370075406737945,0.30899139325044567,31.54306196919211,0.027000010013580322,-0.04985457936625837,-0.07400000095367432,-0.1556365459177761,0.0076365440104274596,-0.11481827343572526,-0.03318172847162343,0.0520000159740448,49.24242270304806,12.47653211190294,0.040818272482050895,9,0.02124999463558197,0.08525000512599945,0.30262500047683716,0.31725001335144043,0.01600000262260437,3,-0.10920243792505335,2.485715031786318,0.3824999928474426,-1.6800006198881579,0.429500013589859,-3.6923135117043056,0.4469999969005585,-0.10920243792505335
1088,2001-09-07,0.4255000054836273,0.4305000007152557,0.39250001311302185,0.39800000190734863,142442000.0,0.04417179565245921,1.0266663275824144,1.7741927420812391,38.32807232884627,36.51990393842391,0.03673100119587297,0.06034889195685911,0.22144042215986715,0.28897182204719307,31.666474529481135,0.03799998760223383,-0.04652703297335292,-0.05112499445676805,-0.1339627340328572,0.031712745119321095,-0.09254386424481265,-0.009706124668723448,0.010600006580352761,67.75510422540968,29.613247234712823,0.04141886978804458,9,0.002499982714653015,0.06074999272823334,0.28462499380111694,0.2992500066757202,-0.025000005960464422,4,-0.07755579775632993,1.6666636100209073,0.4074999988079071,2.485715031786318,0.3824999928474426,-1.6800006198881579,0.429500013589859,-0.07755579775632993
1089,2001-09-10,0.4314999878406525,0.4325000047683716,0.40299999713897705,0.41999998688697815,116672000.0,0.014101015933491112,3.370360231883546,0.41818179847780795,35.37189810696586,36.34512201199164,0.02032725095146959,0.05180700325659371,0.2106461903516203,0.2795296178313999,31.586874489297085,0.02950000762939453,-0.04639295213876943,-0.04182501137256617,-0.1264015212504614,0.042751498505329,-0.08411326631151378,0.0004632435663814438,-0.08899998664855963,76.06835582134813,39.12879557853296,0.042288254938947584,9,-0.00649999082088476,0.04950000345706934,0.27712501585483545,0.293250024318695,0.006999999284744152,0,-0.06488991408573841,1.0266663275824144,0.4255000054836273,1.6666636100209073,0.4074999988079071,2.485715031786318,0.3824999928474426,-0.06488991408573841
1090,2001-09-17,0.3745000064373016,0.4025000035762787,0.3524999916553497,0.3650000095367432,211470000.0,-0.13209729550305416,-1.8985486714655497,0.8260866184991934,32.03592376243154,35.54408230680161,0.06328950041072584,0.10377058330718142,0.262429229119093,0.33316007627147287,31.609219692876966,0.07899999618530285,-0.04418427639072747,-0.09224999397993094,-0.1860714886557409,0.0015715006958790245,-0.1391607413178359,-0.04533924664202593,-0.030200005173683098,34.972689342492195,-2.209867294321519,0.04691074733790499,9,0.04799999296665197,0.10175000131130224,0.2949999868869782,0.35025000572204595,0.1029999852180481,0,0.1855807692659679,3.370360231883546,0.4314999878406525,1.0266663275824144,0.4255000054836273,1.6666636100209073,0.4074999988079071,0.1855807692659679
1091,2001-09-18,0.3644999861717224,0.38749998807907104,0.36250001192092896,0.3795000016689301,125418000.0,-0.02670232334763223,-1.6315814240204036,-1.5789495148494284,27.853878792992262,34.38276818484895,0.05842689874819684,0.10647048385764613,0.2663760232827269,0.3398658711635294,32.56130135165289,0.02499997615814209,-0.0476155139639568,-0.09415001422166824,-0.19402841465892906,0.005728386215592518,-0.14408921444029865,-0.044210814003037835,-0.018435984838008845,14.999990686775838,-18.795830111239262,0.04993920021863039,9,0.044000014662742615,0.10425002872943878,0.29075001180171967,0.3602500259876251,0.01750001311302185,1,0.3113854687304538,-1.8985486714655497,0.3745000064373016,3.370360231883546,0.4314999878406525,1.0266663275824144,0.4255000054836273,0.3113854687304538
1092,2001-09-19,0.3655000030994415,0.3725000023841858,0.3319999873638153,0.3675000071525574,188730000.0,0.002743530769979019,5.750005587938001,0.13333346578796587,30.730897503377264,33.533270157844136,0.04770771903710552,0.09967264883769444,0.25985435393492545,0.33520868972054757,33.4920331157136,0.04050001502037048,-0.05207110709180829,-0.0862249970436097,-0.1919015013066983,0.019451507219478914,-0.13906324917515406,-0.03338674491206539,0.06700000166893011,33.33334321801561,-2.912750353350752,0.05283825213154431,9,0.032999992370605524,0.08924998342990881,0.29174999892711645,0.35925000905990606,0.02300000190734869,2,0.22024625442703116,-1.6315814240204036,0.3644999861717224,-1.8985486714655497,0.3745000064373016,3.370360231883546,0.4314999878406525,0.22024625442703116
1093,2001-09-20,0.3740000128746033,0.38199999928474426,0.3524999916553497,0.3555000126361847,172618000.0,0.023255840500907565,-1.4081597401728467,-9.249981373586026,25.402507276244833,31.992134799719643,0.033216333433419454,0.08642847906117018,0.24398005718126708,0.32347896054806863,33.97113561812503,0.029500007629394587,-0.057592006799812634,-0.07189998775720591,-0.1813529791409228,0.03755300362651098,-0.1266264834490643,-0.017173492065347462,0.05648999154567713,41.79106292262583,7.480820150459174,0.05472649569185843,9,0.02174998819828028,0.07124997675418848,0.280249997973442,0.3497500121593475,0.003999978303909246,3,0.13235290602116834,5.750005587938001,0.3655000030994415,-1.6315814240204036,0.3644999861717224,-1.8985486714655497,0.3745000064373016,0.13235290602116834
1094,2001-09-21,0.3740000128746033,0.386000007390976,0.3345000147819519,0.3474999964237213,257322000.0,0.0,1.0396034462103525,1.4324333032088228,25.865211864646042,31.291701251334246,0.024330976550239913,0.08068080378879738,0.23645372837997142,0.3198891257842064,34.5447643725215,0.0514999926090241,-0.06048598925233861,-0.06562498807907097,-0.1765198481767845,0.045269872018642576,-0.12107241812792774,-0.010177558030214195,0.05452019120454782,59.57449057063199,25.626273278527982,0.055447430048856765,9,0.008999973535537664,0.06799997389316553,0.2607499808073043,0.3302499949932098,-0.02150002121925365,4,0.07085557683508581,-1.4081597401728467,0.3740000128746033,5.750005587938001,0.3655000030994415,-1.6315814240204036,0.3644999861717224,0.07085557683508581
1095,2001-09-24,0.37299999594688416,0.3914999961853027,0.367000013589859,0.3849999904632568,102054000.0,-0.0026738419606805452,-1.0416686845356682,-0.45282970063866596,26.542058427923706,30.961824156493364,0.01840959744763121,0.07389175503516643,0.22889019543401135,0.31778396397289477,35.501305679352825,0.02449998259544367,-0.06199755338387497,-0.059275005757808696,-0.16718553067130415,0.0486355191556867,-0.1132302682145564,-0.005319743301060997,0.0535898037979603,68.90756723427984,36.11728617684217,0.0539552624567477,9,0.00925000011920929,0.0689999908208847,0.2540000081062317,0.32350002229213715,-0.05199998617172247,0,0.17560319541622693,1.0396034462103525,0.3740000128746033,-1.4081597401728467,0.3740000128746033,5.750005587938001,0.3655000030994415,0.17560319541622693
1096,2001-09-25,0.3544999957084656,0.3785000145435333,0.35100001096725464,0.3745000064373016,97262000.0,-0.049597856406017216,-1.037038794925654,1.6666683223520034,28.744938733915532,30.097265199704815,0.03634184352803993,0.08576262403235047,0.2387574912357635,0.3331674219341966,37.05144310915456,0.027500003576278687,-0.06560059640663862,-0.07077500522136687,-0.17984691401948516,0.03829690357675142,-0.125310959620426,-0.016239050822307755,0.07019800778875829,37.81513446855959,2.5329836321910193,0.05453595439905914,9,0.02775000035762787,0.08749999105930328,0.2682500034570694,0.33775001764297485,-0.005499988794326782,1,0.34696755271059887,-1.0416686845356682,0.37299999594688416,1.0396034462103525,0.3740000128746033,-1.4081597401728467,0.3740000128746033,0.34696755271059887
1097,2001-09-26,0.3174999952316284,0.36149999499320973,0.30000001192092896,0.36000001430511475,156782000.0,-0.1043723580388004,1.7032971207669305,2.1249998137355908,27.413127679691613,28.88449357202096,0.06619375649188924,0.1134164887567759,0.2669520675085011,0.3663969248986154,38.638796997019064,0.06149998307228077,-0.06697566089550805,-0.0981500059366226,-0.2096881058380593,0.013388093964814107,-0.15391905588734095,-0.042380955985904245,0.10534404794292729,19.12566810955532,-18.79752591796438,0.055769049950718366,9,0.04875001311302185,0.10324999690055847,0.3020000010728836,0.374750018119812,0.030000001192092896,2,0.20314962211593302,-1.037038794925654,0.3544999957084656,-1.0416686845356682,0.37299999594688416,1.0396034462103525,0.3740000128746033,0.20314962211593302
1098,2001-09-27,0.3100000023841858,0.3319999873638153,0.28349998593330383,0.32350000739097595,165500000.0,-0.023622025071121988,2.1803316171735836,0.317647034074207,23.031501167394353,27.513338356513014,0.0621196577371842,0.11321389209933286,0.26352425619061015,0.3691583520642965,40.34707776147385,0.048500001430511475,-0.06376184095573545,-0.09707499891519544,-0.21355733476964556,0.01940733693925467,-0.1553161668424205,-0.038833830987970386,0.10793027954022483,24.537049940133222,-14.682364975941297,0.058241167927225064,9,0.03299999237060547,0.10149998962879181,0.30687499046325684,0.38225001096725464,0.025499999523162842,3,0.25322581296408697,1.7032971207669305,0.3174999952316284,-1.037038794925654,0.3544999957084656,-1.0416686845356682,0.37299999594688416,0.25322581296408697
1099,2001-09-28,0.2985000014305115,0.32350000739097595,0.2915000021457672,0.3125,139344000.0,-0.03709677698460878,-1.285714893925009,1.037036546464011,23.588713142016104,26.574759398689075,0.058971027819173016,0.11377139912173906,0.26294768676873526,0.37562917025888143,42.33759675992185,0.03200000524520874,-0.0653241288177081,-0.09792499989271164,-0.21314939354805706,0.01729939376263373,-0.15553719672038435,-0.04031280306503893,0.11136446273443273,13.888901919738498,-28.519409494909954,0.05761219682767269,9,0.03899998962879181,0.11299999058246613,0.30674999952316284,0.38450001180171967,0.05099999904632574,4,0.2663316226700525,2.1803316171735836,0.3100000023841858,1.7032971207669305,0.3174999952316284,-1.037038794925654,0.3544999957084656,0.2663316226700525
1100,2001-10-01,0.3005000054836273,0.3050000071525574,0.27549999952316284,0.2955000102519989,159888000.0,0.006700181050355747,3.214287234812522,-0.3571425530374956,29.802962643897132,26.79132427101184,0.050702102424624584,0.10071057716540815,0.25020889906129584,0.36884796489960503,44.485852411888516,0.02950000762939453,-0.06932690796380359,-0.08562499582767485,-0.19615237988049988,0.024902388225150174,-0.14088868785408737,-0.03036130380126234,0.10178258998741846,24.27184690751762,-19.498336981133463,0.05526369202641252,10,0.03299999237060547,0.10699999332427979,0.3009999990463257,0.3699999898672104,0.05199998617172236,0,0.17304487594944673,-1.285714893925009,0.2985000014305115,2.1803316171735836,0.3100000023841858,1.7032971207669305,0.3174999952316284,0.17304487594944673
1101,2001-10-02,0.30399999022483826,0.3084999918937683,0.29750001430511475,0.3084999918937683,113554000.0,0.01164720358516469,3.8888771151362627,-0.9000011920940324,21.487603712892863,25.764291627624686,0.042150237287722714,0.08631756283905545,0.23524134504945304,0.35989192115383384,46.39699318748488,0.010999977588653564,-0.0735601057278718,-0.07240001112222672,-0.17525637950855333,0.030456357264099898,-0.12382819531539002,-0.02097182692906341,0.08813999757037688,33.13952581730279,-9.527909271249946,0.05142818419316332,10,0.02950000762939453,0.10350000858306885,0.2931250035762787,0.36650000512599945,0.06749999523162842,1,0.055921118740004605,3.214287234812522,0.3005000054836273,-1.285714893925009,0.2985000014305115,2.1803316171735836,0.3100000023841858,0.055921118740004605
1102,2001-10-03,0.33799999952316284,0.3605000078678131,0.3009999990463257,0.3084999918937683,106470000.0,0.11184213944605137,-1.6741581010091269,-6.555554819696017,27.848102029862403,26.03602437802664,0.004290293648689658,0.04505853952946137,0.19056105313741867,0.32108911910060356,47.35515735713782,0.05950000882148743,-0.07121440623021941,-0.0323250010609627,-0.12866118837067347,0.06401118624874808,-0.08049309471581811,0.015843092593892716,0.044808789210288136,73.529404546151,32.62942398983138,0.04816809365485539,10,-0.004500001668930054,0.057249993085861206,0.252250000834465,0.33249999582767487,0.010500013828277588,2,0.03254440061092989,3.8888771151362627,0.30399999022483826,3.214287234812522,0.3005000054836273,-1.285714893925009,0.2985000014305115,0.03254440061092989
1103,2001-10-04,0.35199999809265137,0.3935000002384186,0.33399999141693115,0.3544999957084656,124344000.0,0.041420114169346656,-2.0909086686803224,-0.08474565997478421,30.656940234534815,26.568438641347612,-0.014704975724529057,0.025888247535641895,0.16496894246941607,0.3029097626946249,47.69735667921453,0.05950000882148743,-0.06621763333646757,-0.014200001955032349,-0.10592063170250832,0.07752062779244362,-0.06006031682877033,0.031660312918705635,-0.07649999856948853,64.83050686930899,27.206778358822874,0.04586031487373798,10,-0.017499998211860657,0.04324999451637268,0.23662500083446503,0.31849999725818634,0.0040000081062316895,3,-0.012784095719641453,-1.6741581010091269,0.33799999952316284,3.8888771151362627,0.30399999022483826,3.214287234812522,0.3005000054836273,-0.012784095719641453
1104,2001-10-05,0.36000001430511475,0.3950000107288361,0.3370000123977661,0.34850001335144043,118018000.0,0.022727318908557725,-2.362318464999122,-4.600004768376129,45.36741676443667,28.66014512318239,-0.02782592929807498,0.011632632990054015,0.1444409432608813,0.2916685567542934,48.043863697820974,0.05799999833107,-0.06287647975088939,-0.0018499866127967834,-0.08531640167929605,0.08161642845370248,-0.04358319414604639,0.03988322092045282,-0.08214001476764676,70.71130281027142,31.399274603258924,0.04173320753324963,10,-0.024750009179115295,0.0352499783039093,0.22862498462200165,0.31049998104572296,-0.00750002264976507,4,-0.06805558728950867,-2.0909086686803224,0.35199999809265137,-1.6741581010091269,0.33799999952316284,3.8888771151362627,0.30399999022483826,-0.06805558728950867
1105,2001-10-08,0.35600000619888306,0.3650000095367432,0.3454999923706055,0.35350000858306885,78688000.0,-0.011111133186904598,-1.1081065407131407,0.21739107899947133,47.176087497207895,30.708050541325974,-0.029604159306097277,0.010375847844706798,0.137139487848828,0.2926825697565636,48.28004882250539,0.019500017166137695,-0.058949316484083525,-0.002174994349479653,-0.07933393799811972,0.07498394929916041,-0.040754466173799686,0.03640447747484038,-0.07345440621376037,59.99999388670284,16.885095771789906,0.03857947182432004,10,-0.020750001072883606,0.03849998116493225,0.23262499272823334,0.31449998915195465,0.008499979972839355,0,-0.018258442721527768,-2.362318464999122,0.36000001430511475,-2.0909086686803224,0.35199999809265137,-1.6741581010091269,0.33799999952316284,-0.018258442721527768
1106,2001-10-09,0.3454999923706055,0.35600000619888306,0.3334999978542328,0.3555000126361847,55336000.0,-0.029494420352373818,3.0909078594089934,-4.000011920940302,43.74999883584723,32.52325844756549,-0.02292596265761604,0.01893246540300103,0.14238224392222926,0.30005731521948215,47.55913663195441,0.02250000834465027,-0.0556595809236185,-0.01082500815391535,-0.08729947979238278,0.06564946348455208,-0.04906224397314907,0.027412227665318367,-0.0584562159557343,47.34041254652256,2.8647735038332627,0.03823723581923372,10,-0.010249987244606074,0.04600000381469721,0.2390000075101852,0.3250000029802322,0.1290000081062317,1,0.02026049041771172,-1.1081065407131407,0.35600000619888306,-2.362318464999122,0.36000001430511475,-2.0909086686803224,0.35199999809265137,0.02026049041771172
1107,2001-10-10,0.3630000054836273,0.3655000030994415,0.3400000035762787,0.3449999988079071,61660000.0,0.050651269173546565,1.2173910789994773,-1.7999970197738109,46.745561086715725,35.158153994156756,-0.037205625663860376,-0.002184301633171959,0.12060647345415099,0.28057985053626533,46.69915543535665,0.025499999523162786,-0.05240369510358689,0.008900004625320423,-0.0638016939437378,0.08160170319437865,-0.027450844659208717,0.045250853909849564,-0.0716379796961975,47.96748203865283,3.0220454729399933,0.03635084928452913,10,-0.02775000035762787,0.025999993085861206,0.18187499046325684,0.3074999898672104,0.08949998021125799,2,0.023415922436460512,3.0909078594089934,0.3454999923706055,-1.1081065407131407,0.35600000619888306,-2.362318464999122,0.36000001430511475,0.023415922436460512
1108,2001-10-11,0.39250001311302185,0.4079999923706055,0.375,0.37700000405311584,133306000.0,0.08126723742081343,-2.3846116225898406,0.8611112950759959,54.6599481094449,38.61051343498218,-0.060091592565545304,-0.036136061944521514,0.08576358923976679,0.24908620168062456,46.047888614722474,0.044999986886978205,-0.04829297839838709,0.04005001187324525,-0.02711584871595568,0.10721587246244618,0.006467081578644784,0.07363294216784572,-0.09699246792793581,79.19465718326023,34.6084562942161,0.03358293029460047,10,-0.050750017166137695,-0.01750001311302185,0.12837499380111694,0.2682499885559082,0.05499997735023493,3,-0.1121019064753801,1.2173910789994773,0.3630000054836273,3.0909078594089934,0.3454999923706055,-1.1081065407131407,0.35600000619888306,-0.1121019064753801
1109,2001-10-12,0.4034999907016754,0.4074999988079071,0.3734999895095825,0.3880000114440918,72592000.0,0.028025419671733998,1.8936183704086977,0.9999980772706473,57.31414645302384,41.667311635996256,-0.061051176377699634,-0.05200774848588774,0.06956734917141782,0.235665276350162,45.43459353754904,0.034000009298324585,-0.04003599661041718,0.052449989318847645,-0.008673616228462466,0.11357359486615776,0.02188818654519259,0.0830117920925027,-0.10124289868545822,93.95972885885092,50.283361132628514,0.030561802773655063,10,-0.05074998736381531,-0.03324998915195465,0.10587501525878906,0.24575001001358032,0.05600002408027649,4,-0.11771991473950516,-2.3846116225898406,0.39250001311302185,1.2173910789994773,0.3630000054836273,3.0909078594089934,0.3454999923706055,-0.11771991473950516
1110,2001-10-15,0.4440000057220459,0.4600000083446503,0.4115000069141388,0.4120000004768372,172036000.0,0.10037178675008662,-1.9393947056613623,2.0645192302145925,69.41431530049658,46.992501812396675,-0.08834554473848433,-0.09173745793033417,0.02375098135319842,0.19243630846963822,43.92225634288699,0.05650001764297491,-0.028247985456821112,0.0894750043749809,0.016069511878177067,0.16288049687178474,0.052772258126578986,0.12617775062338282,-0.13539833968456538,87.35177763181574,41.160443927929784,0.036702746248401905,10,-0.06350000202655792,-0.07625000178813934,0.06537500023841858,0.20524999499320984,-0.013999998569488525,0,-0.20608111010696095,1.8936183704086977,0.4034999907016754,-2.3846116225898406,0.39250001311302185,1.2173910789994773,0.3630000054836273,-0.20608111010696095
1111,2001-10-16,0.4779999852180481,0.487500011920929,0.4555000066757202,0.4614999890327454,165992000.0,0.07657652940952198,-1.2456174840531253,0.5156247962732193,85.27471974684667,53.37323711428381,-0.10624029646987249,-0.12311024624363687,-0.01518316544672016,0.15592528124834115,42.51967705400802,0.04350000619888311,-0.01408167877828248,0.11779998391866686,0.025922263245075405,0.20967770459225832,0.07186112358187113,0.1637388442554626,-0.157286451795994,93.5593042946255,42.129050320043824,0.04593886033679573,10,-0.06749998033046722,-0.0964999794960022,0.024500012397766113,0.1705000102519989,-0.03799998760223389,1,-0.23744770409260718,-1.9393947056613623,0.4440000057220459,1.8936183704086977,0.4034999907016754,-2.3846116225898406,0.39250001311302185,-0.23744770409260718
1112,2001-10-17,0.44600000977516174,0.4995000064373016,0.4424999952316284,0.4990000128746033,178890000.0,-0.06694555739010954,1.1111119082927208,-3.212122142588807,76.98412801658336,58.520702423400316,-0.06404439010865492,-0.08935127774491392,0.01139294862693635,0.18387736460488546,40.61315397316999,0.05700001120567316,-0.002717604805573648,0.08177500814199445,-0.01781017123880424,0.18136018752279315,0.03198241845159511,0.1315675978323938,-0.10860782850322015,57.539690893192066,2.595778177758021,0.04979258969039936,10,-0.02950000762939453,-0.058500006794929504,0.014749988913536072,0.16074998676776886,0.007999986410140936,2,0.06390132304266749,-1.2456174840531253,0.4779999852180481,-1.9393947056613623,0.4440000057220459,1.8936183704086977,0.4034999907016754,0.06390132304266749
1113,2001-10-18,0.4235000014305115,0.4614999890327454,0.4189999997615814,0.445499986410141,87066000.0,-0.05044844809755278,-1.7419358250007007,0.41509403194471345,73.76425752106334,61.67590695191439,-0.03390051185003762,-0.06635475520937878,0.028595503336808326,0.2022613359704275,38.75491509501888,0.042499989271163996,0.010272268253998185,0.0568000003695488,-0.04620965690516465,0.15980965764426225,0.005295171732192072,0.10830482900690552,-0.0666548811387267,39.68254381236462,-19.60959522769692,0.05150482863735671,10,-0.006999999284744263,-0.035999998450279236,0.03724999725818634,0.18324999511241913,0.18699997663497925,3,0.06847694018044104,1.1111119082927208,0.44600000977516174,-1.2456174840531253,0.4779999852180481,-1.9393947056613623,0.4440000057220459,0.06847694018044104
1114,2001-10-19,0.4004999995231629,0.4259999990463257,0.375,0.4244999885559082,140146000.0,-0.05430933135692673,2.7777763060586995,1.0909093372094416,67.60563217702077,63.94585636078249,-0.005086311867449178,-0.04349780255684271,0.04598604257158828,0.22148870297955764,36.898560411664896,0.050999999046325684,0.020105929788870547,0.03247499912977225,-0.07160618107435895,0.13655617933390346,-0.019565590972293323,0.08451558923183783,-0.026536292893916125,20.481926268818903,-41.453842577643314,0.05204059010206559,10,0.016000002622604315,-0.012999996542930659,0.0566249936819076,0.2062499970197677,0.17350000143051142,4,0.11735328588277727,-1.7419358250007007,0.4235000014305115,1.1111119082927208,0.44600000977516174,-1.2456174840531253,0.4779999852180481,0.11735328588277727
1115,2001-10-22,0.4384999871253967,0.4415000081062317,0.4020000100135803,0.4034999907016754,84620000.0,0.09488136740942998,-1.0789495767673385,-1.4583338507350012,71.1145983933695,66.9863674227294,-0.033696541847810124,-0.0804645524787912,0.0031054741334851643,0.17898063689093374,35.00801064869727,0.04100000858306879,0.03007505121141396,0.0671999871730804,-0.04155729747310388,0.17595727181926468,0.012821344849988259,0.12157862949617254,-0.06349998712539667,51.004003086036285,-13.972247668708839,0.054378642323092134,10,-0.018749982118606512,-0.050999984145164434,0.014500007033348139,0.16825000941753393,0.1410000324249268,0,0.04789060039481807,2.7777763060586995,0.4004999995231629,-1.7419358250007007,0.4235000014305115,1.1111119082927208,0.44600000977516174,0.04789060039481807
1116,2001-10-23,0.4774999916553497,0.479999989271164,0.4424999952316284,0.4625000059604645,244528000.0,0.08893957964655597,2.750002980235066,0.4285710636449938,71.5610492959881,69.74364389042634,-0.058114620530008654,-0.11570972965564758,-0.03993898449963318,0.13538212825473833,32.723057466001066,0.04150000214576732,0.03712076241430051,0.1000499919056892,-0.018203479143522883,0.21830346295490127,0.04092325638108313,0.15917672743029526,-0.10249999165534968,82.32930630968991,17.67344230949638,0.05912673552460605,10,-0.0409999936819076,-0.08999998867511744,-0.02812498807907099,0.12925000488758093,0.0800000131130219,1,-0.09947640907411126,-1.0789495767673385,0.4384999871253967,2.7777763060586995,0.4004999995231629,-1.7419358250007007,0.4235000014305115,-0.09947640907411126
1117,2001-10-24,0.38199999928474426,0.4074999988079071,0.3700000047683716,0.4025000035762787,533848000.0,-0.1999999875173516,1.4590164254795244,-1.3666682561253816,53.70370383997405,69.6373945271518,0.045107485835449546,-0.015947430968448306,0.051113277097085574,0.22557781724236947,30.084747633301024,0.1074999868869781,0.04241470092440208,0.0013249993324279674,-0.1135132238568663,0.11616322252172223,-0.056094112262219165,0.0587441109270751,0.11750000715255732,10.909087460887827,-51.50537405557121,0.057419111594647125,10,0.052750006318092346,0.005500003695487976,0.05662500858306885,0.22474999725818634,0.18399998545646667,2,0.1518324566483482,2.750002980235066,0.4774999916553497,-1.0789495767673385,0.4384999871253967,2.7777763060586995,0.4004999995231629,0.1518324566483482
1118,2001-10-25,0.38850000500679016,0.3889999985694885,0.3574999868869781,0.3695000112056732,185356000.0,0.017015721817320584,2.150004172329119,-0.9268287718828958,53.53159744218515,69.21711130372529,0.042443831487388894,-0.017143849027576097,0.0411971000984952,0.21500289276295503,27.224804076600016,0.03150001168251043,0.04997314560389754,0.0039000049233436362,-0.1060284848011967,0.11382849464788397,-0.0510642399389265,0.058864249785613776,0.1084100013971328,25.306136748136097,-34.569277066429805,0.05496424486227017,10,0.039999991655349676,-0.0010000020265579224,0.03812498599290848,0.21299998462200165,0.13600000739097595,3,0.16859714371784307,1.4590164254795244,0.38199999928474426,2.750002980235066,0.4774999916553497,-1.0789495767673385,0.4384999871253967,0.16859714371784307
1119,2001-10-26,0.3779999911785126,0.4004999995231629,0.3754999935626984,0.3815000057220459,122142000.0,-0.0270270622727381,-4.882347578827129,-0.18421135186515541,52.68292502091796,67.35806793932765,0.05469839703642654,-0.00040318737733413545,0.048910564493447384,0.22050325286859018,24.12772168422286,0.025000005960464478,0.05603877033503779,-0.010575008392333995,-0.11287964530255279,0.0917296285178848,-0.06172732684744342,0.04057731006277543,0.11333361444473261,16.734697055141382,-41.34351067847639,0.051152318455109404,10,0.050500005483627264,0.009500011801719666,0.042500004172325134,0.22349999845027924,0.21849998831748962,4,0.6150793447431029,2.150004172329119,0.38850000500679016,1.4590164254795244,0.38199999928474426,2.750002980235066,0.4774999916553497,0.6150793447431029
1120,2001-10-29,0.3524999916553497,0.382999986410141,0.35199999809265137,0.3804999887943268,103236000.0,-0.06746031777318318,-1.1379313888506368,7.999965940344529,50.82352936226603,63.53015789659647,0.07359329701155998,0.030769852134026554,0.07099622806430822,0.24059698682770164,20.84888387956018,0.030999988317489624,0.05778519203336785,-0.03867500722408301,-0.13395701045976588,0.05660699601159985,-0.08631600884192442,0.008965994393758392,0.1334802692184448,0.39061999777875195,-56.60672359459202,0.04764100161784142,10,0.07325001060962683,0.03500001132488256,0.05999999493360525,0.24899999797344213,0.23550000786781317,0,0.6283688355796959,-4.882347578827129,0.3779999911785126,2.150004172329119,0.38850000500679016,1.4590164254795244,0.38199999928474426,0.6283688355796959
1121,2001-10-30,0.3210000097751617,0.351500004529953,0.3160000145435333,0.3504999876022339,201110000.0,-0.08936165283937514,1.2539667822491758,1.053570744334365,45.216400864769795,60.000410435283854,0.0899388265857069,0.06704622926225645,0.09798456771877684,0.2664845816481452,17.705179848786933,0.03649997711181635,0.057203126023055884,-0.07102499008178714,-0.1632880380496179,0.021238057886043604,-0.11715651406570249,-0.024893466097871797,0.1569414353317642,5.464476602730028,-50.49913037265363,0.046131523983915367,10,0.07699999213218695,0.06649999320507055,0.09112498164176946,0.2804999798536301,0.28400000929832464,1,0.8052959560849333,-1.1379313888506368,0.3524999916553497,-4.882347578827129,0.3779999911785126,2.150004172329119,0.38850000500679016,0.8052959560849333
1122,2001-10-31,0.3490000069141388,0.35100001096725464,0.32749998569488525,0.3395000100135803,154830000.0,0.08722740276110641,2.481483934346612,-0.3220340352879961,45.02857004282407,56.80755627103505,0.05222433635559076,0.042069504263343216,0.06643062301089009,0.23335326545170498,16.130697105698488,0.03000000119209295,0.050239065986025955,-0.04357499331235887,-0.1346049270184303,0.047454940393712564,-0.08908996016539455,0.0019399735406768204,0.11598612374771566,39.05325235094514,-13.394623067246734,0.04551496685303571,10,0.04899999499320984,0.038499996066093445,0.06312498450279236,0.252499982714653,0.23649999499320984,2,0.5974211854543834,1.2539667822491758,0.3210000097751617,-1.1379313888506368,0.3524999916553497,-4.882347578827129,0.3779999911785126,0.5974211854543834
1123,2001-11-01,0.3474999964237213,0.35499998927116394,0.33000001311302185,0.3540000021457672,101070000.0,-0.0042980242426944315,4.8823611909737314,-0.6842113518651555,43.45794418553868,54.12447982753704,0.04672349718871971,0.045550497985434646,0.06472119307562973,0.23002040168764615,15.365938017818065,0.02499997615814209,0.03538171972974474,-0.044850003719329845,-0.13632337587461707,0.04662336843595738,-0.09058668979697349,0.000886682358313795,0.10556724494866743,37.27809169171059,-9.509077497904947,0.045736686077643626,11,0.05050000548362732,0.040000006556510925,0.046000003814697266,0.23800000548362732,0.23499998450279236,3,0.6287769512695576,2.481483934346612,0.3490000069141388,1.2539667822491758,0.3210000097751617,-1.1379313888506368,0.3524999916553497,0.6287769512695576
1124,2001-11-02,0.33550000190734863,0.3474999964237213,0.3334999978542328,0.3474999964237213,73942000.0,-0.034532358675885,1.3333341611760001,1.846151377324579,36.42052357501987,50.26958262549819,0.054237234557988956,0.05862672493655763,0.07301599307505535,0.23695690776738942,14.60049350911975,0.013999998569488525,0.023054903368337487,-0.05562499761581419,-0.14954594175081093,0.038295946519182555,-0.10258546968331256,-0.008664525548315816,0.10660186131873167,29.104470972970613,-12.033056558678002,0.04696047206749837,11,0.0625,0.052000001072883606,0.0417499914765358,0.24174998700618744,0.27649998664855957,4,0.5633383291085987,4.8823611909737314,0.3474999964237213,2.481483934346612,0.3490000069141388,1.2539667822491758,0.3210000097751617,0.5633383291085987
1125,2001-11-05,0.3495000004768372,0.36000001430511475,0.3479999899864197,0.35499998927116394,125756000.0,0.04172875853918723,-1.8235318866952068,0.4583326089709952,33.06982947730258,45.99278042342202,0.02937391931475969,0.04649881235989711,0.05473621155056191,0.21826671809577863,13.684698986023601,0.024500012397766113,0.012574047396463117,-0.04129999876022333,-0.13577605608370352,0.053176058563256856,-0.08853802742196343,0.0059380299015167615,0.08251371485463932,76.13633207915238,39.91012237577131,0.04723802866174008,11,0.012250006198883001,0.038000002503395025,0.024999991059303228,0.22774998843669886,0.24599999189376826,0,0.7067238302780336,1.3333341611760001,0.33550000190734863,4.8823611909737314,0.3474999964237213,2.481483934346612,0.3490000069141388,0.7067238302780336
1126,2001-11-06,0.3524999916553497,0.3564999997615814,0.3454999923706055,0.3540000021457672,112156000.0,0.008583665735105717,2.384614679235577,0.27272973573415393,36.66190849827919,44.09924760767815,0.007574545257492626,0.04643065623067616,0.048225123735167796,0.2112169860006165,12.534303116615808,0.011000007390975897,0.0048174349136408945,-0.038650007545948106,-0.13246903338462168,0.05516901829272547,-0.08555952046528492,0.00825950537338871,0.0702326276130914,76.92302754649141,41.600316830558256,0.046909512919336795,11,0.0057500153779984076,0.046000018715858515,0.01800000667572027,0.2207500040531159,0.1920000016689301,1,0.6680851445184399,-1.8235318866952068,0.3495000004768372,1.3333341611760001,0.33550000190734863,4.8823611909737314,0.3474999964237213,0.6680851445184399
1127,2001-11-07,0.3714999854564667,0.3840000033378601,0.3499999940395355,0.3504999876022339,194312000.0,0.05390069291035293,-2.090912046513329,-13.999900659619604,42.50720172746985,42.87431475048756,-0.014607660116613963,0.02961867505929433,0.025362736570139544,0.18841225982836984,11.369541730921222,0.034000009298324585,-0.008183706798698676,-0.020075012743473064,-0.11343299275944718,0.07328296727250105,-0.0667540027514601,0.026603977264513967,0.042694025433981764,76.85181454784073,40.342287490788536,0.046678990007987045,11,-0.013249978423118591,0.028750017285346985,-0.0009999871253967285,0.2017500102519989,0.17850002646446228,2,0.6285330895238534,2.384614679235577,0.3524999916553497,-1.8235318866952068,0.3495000004768372,1.3333341611760001,0.33550000190734863,0.6285330895238534
1128,2001-11-08,0.34850001335144043,0.38350000977516174,0.3370000123977661,0.382999986410141,189794000.0,-0.06191109826495922,1.6197167017998073,-1.6428560278041504,42.507205378229315,41.74367923463326,0.002370946987020617,0.05180956576424317,0.04507219989329386,0.20785027568425973,11.396674653434404,0.04649999737739563,-0.026211067556570433,-0.04087498486042024,-0.13619431820979888,0.054444348488958405,-0.08853465153510953,0.006784681814269056,0.057838477831254786,29.702997759219684,-8.468993171629748,0.04765966667468931,11,0.0014999955892562866,0.05924999713897705,0.01587498188018799,0.22049999237060547,0.19199997186660767,3,0.6800573299172548,-2.090912046513329,0.3714999854564667,2.384614679235577,0.3524999916553497,-1.8235318866952068,0.3495000004768372,0.6800573299172548
1129,2001-11-09,0.35600000619888306,0.3610000014305115,0.34850001335144043,0.3524999916553497,88008000.0,0.021520782095004742,-1.173916423712342,-0.10144977613687471,36.9668255370822,40.204045476279504,-0.009585996656066631,0.04276090770593355,0.033333868001781175,0.19745841322724011,11.394919672278697,0.012499988079071045,-0.031077125225816016,-0.030999992787837993,-0.12720043591620567,0.06520045034052968,-0.07910021435202186,0.01710022877634587,0.043111406852679224,40.42552651836521,3.716556395180163,0.04810022156418384,11,-0.00599999725818634,0.051750004291534424,0.008874990046024323,0.21299999952316284,0.18699997663497925,4,0.6362358729878619,1.6197167017998073,0.34850001335144043,-2.090912046513329,0.3714999854564667,2.384614679235577,0.3524999916553497,0.6362358729878619
1130,2001-11-12,0.3524999916553497,0.3619999885559082,0.3400000035762787,0.3580000102519989,76546000.0,-0.009831501355587191,2.259263020327429,-1.571427355012295,27.758003833788294,38.26422358394822,-0.0068012010627778174,0.04116504943089222,0.03262867710852663,0.1986555332074454,12.218412879273663,0.021999984979629517,-0.036843910445086836,-0.029925006628036543,-0.12337539547606319,0.0635253822199901,-0.0766502010520499,0.016800187795976806,0.03996250951557029,32.97868562855635,1.956095174537026,0.04672519442401333,11,0.0032500028610230047,0.055250018835067805,0.012750007212162073,0.21650001406669622,0.18299999833107,0,0.7361702214004018,-1.173916423712342,0.35600000619888306,1.6197167017998073,0.34850001335144043,-2.090912046513329,0.3714999854564667,0.7361702214004018
1131,2001-11-13,0.3644999861717224,0.3765000104904175,0.36000001430511475,0.3720000088214874,122726000.0,0.03404253844098104,-1.0000036124100735,1.3636358710376455,45.569616050945534,38.32433980707283,-0.013389908531313943,0.02131897218083051,0.016734119805028147,0.18492595985602378,12.401481995074613,0.024000018835067805,-0.0415464776529047,-0.012250012159347512,-0.09435937123579868,0.06985934691710366,-0.05330469169757307,0.028804667378878046,0.021845516069006643,58.51059377651298,23.913378624241943,0.04105467953822558,11,-0.007499977946281433,0.04325002431869507,0.00037501007318496704,0.2045000195503235,0.14300000667572021,1,0.6337448970164155,2.259263020327429,0.3524999916553497,-1.173916423712342,0.35600000619888306,1.6197167017998073,0.34850001335144043,0.6337448970164155
1132,2001-11-14,0.4745000004768372,0.4745000004768372,0.3799999952316284,0.3815000057220459,590596000.0,0.30178331544103765,1.0322582919358745,-12.399961853142553,64.28571499293605,40.638536563450316,-0.11590417514625018,-0.09110755008101479,-0.09470526685024167,0.07419367985363973,13.004717269750843,0.1100000143051148,-0.04078268551731734,0.0963250026106835,0.008373899103369775,0.18427610611799722,0.052349450857026636,0.14030055436434036,-0.1584999859333039,100.0,61.5743530723109,0.043975551753656854,11,-0.07050000131130224,-0.06674998998641973,-0.11112499982118612,0.09150001406669611,0.025499999523162786,2,0.14752369394541165,-1.0000036124100735,0.3644999861717224,2.259263020327429,0.3524999916553497,-1.173916423712342,0.35600000619888306,0.14752369394541165
1133,2001-11-15,0.4524999856948853,0.4950000047683716,0.4375,0.46099999547004705,418964000.0,-0.04636462541589781,-1.9870146960355064,-0.09139795972648511,61.92000025939944,43.4718117506036,-0.08654468094487971,-0.07043475967656115,-0.07362399503249534,0.09439198774880425,14.210254108774556,0.05750000476837158,-0.034641649390106166,0.07287498861551289,-0.01908716813445044,0.16483714536547622,0.026893910240531227,0.11885606699049456,-0.13332997143268593,72.58063306669553,30.113661480192476,0.045981078374981665,11,-0.03649997711181646,-0.04474997520446783,-0.09037498384714132,0.035250008106231634,0.039000004529953,3,0.21546967802952954,1.0322582919358745,0.4745000004768372,-1.0000036124100735,0.3644999861717224,2.259263020327429,0.3524999916553497,0.21546967802952954
1134,2001-11-16,0.4474999904632568,0.4675000011920929,0.4375,0.4605000019073486,261240000.0,-0.011049713568388797,1.222221486362674,1.5294113522174655,66.26712498289172,47.16040014011351,-0.07150639841627499,-0.06506923778275381,-0.07002275926561768,0.0971038139100196,14.624372778300854,0.030000001192092896,-0.03001828455718336,0.06552499383687965,-0.03097341721566582,0.16202340488942513,0.017275788310606888,0.11377419936315242,-0.1212967765808105,69.3548297162607,20.67463479172371,0.048249205526272744,11,-0.03149998188018793,-0.0397499799728393,-0.0891249924898147,0.011750012636184748,0.10750001668930059,4,0.2078212217580535,-1.9870146960355064,0.4524999856948853,1.0322582919358745,0.4745000004768372,-1.0000036124100735,0.3644999861717224,0.2078212217580535
1135,2001-11-19,0.4595000147819519,0.4749999940395355,0.44999998807907104,0.4675000011920929,200228000.0,0.026815697373026914,1.1739161983593154,0.6153830282800866,75.41284417716773,51.46605965999001,-0.07404905359252267,-0.07949086421289309,-0.08274677802691599,0.08340505286175359,15.445137745153698,0.027500003576278742,-0.02365813301095515,0.07647501677274704,-0.02302344624150504,0.17597347978699912,0.02672578526562097,0.1262242482798731,-0.12654492926406863,73.7037092635338,18.749136431427146,0.04974923150712605,11,-0.04350000619888306,-0.051750004291534424,-0.09800001233816147,-0.000250011682510376,0.0704999566078186,0,0.18171918469150405,1.222221486362674,0.4474999904632568,-1.9870146960355064,0.4524999856948853,1.0322582919358745,0.4745000004768372,0.18171918469150405
1136,2001-11-20,0.4300000071525574,0.4650000035762787,0.4300000071525574,0.4535000026226044,149040000.0,-0.06420023216624549,-1.9787236740817395,2.9375044237897514,64.78102092525327,53.94092845974373,-0.036207135784606104,-0.05663563418150236,-0.05281330174286014,0.11069021012822189,16.4517173857038,0.034999996423721313,-0.01312099126810612,0.049350008368492126,-0.04263746138305202,0.14133747812003628,0.003356273492720052,0.0953437432442642,-0.09056312486465457,43.47826763001586,-12.930551694031756,0.04599373487577206,11,-0.013999998569488525,-0.022249996662139893,-0.05587500333786011,0.029249995946884155,0.11500000953674316,1,0.2453487932069558,1.1739161983593154,0.4595000147819519,1.222221486362674,0.4474999904632568,-1.9870146960355064,0.4524999856948853,0.2453487932069558
1137,2001-11-21,0.4399999976158142,0.448500007390976,0.4020000100135803,0.4370000064373016,179932000.0,0.023255791388182345,3.649997243286638,-0.12765922369374066,66.37168169600426,56.5925369394965,-0.03963678791443609,-0.06542182872236424,-0.0630606338235622,0.09815975565249146,16.48081254419384,0.046499997377395685,-0.0012978163723644798,0.056449998915195476,-0.03929687040648616,0.15219686823687711,0.008576564254354657,0.1043234335760363,-0.09434059042869264,40.86020402735148,-17.226262502070696,0.04787343466084082,11,-0.022499993443489075,-0.03224998712539673,-0.043999992311000824,0.01925000548362732,0.10100001096725464,2,0.15340908090314587,-1.9787236740817395,0.4300000071525574,1.1739161983593154,0.4595000147819519,1.222221486362674,0.4474999904632568,0.15340908090314587
1138,2001-11-23,0.4539999961853027,0.4569999873638153,0.4280000030994415,0.4449999928474426,81456000.0,0.03181817873942938,2.866668256125384,3.0000099341366,70.82600932975046,60.35466847201519,-0.04145752862374902,-0.0782764019986481,-0.0777306752472876,0.08105431026471549,16.378956141902215,0.028999984264373835,0.00933826514234709,0.06717499792575832,-0.03363189022572488,0.16798188607724152,0.01677155385001672,0.11757844200149992,-0.1023669650949311,71.23287335684036,9.088754615163964,0.0504034440757416,11,-0.036499992012977545,-0.048499986529350225,-0.051999993622302954,0.0052500069141388495,0.09399998188018804,4,0.10132159515684691,3.649997243286638,0.4399999976158142,-1.9787236740817395,0.4300000071525574,1.1739161983593154,0.4595000147819519,0.10132159515684691
1139,2001-11-26,0.6104999780654907,0.6110000014305115,0.4900000095367432,0.4914999902248383,1013784000.0,0.3447136193726128,1.0166659505832925,13.222215967416215,80.56205925539416,66.22178574108251,-0.17663529540805428,-0.2281630129300255,-0.2332893983089777,-0.0779280797288644,17.282043943246915,0.1570000052452088,0.020779159951031523,0.21204998046159745,0.07024252021294664,0.35385744071024827,0.14114625033727202,0.2829537105859229,-0.25313226802799915,99.76075436097828,37.759538482187594,0.07090373012432542,11,-0.12499997019767761,-0.14699997007846832,-0.208499975502491,-0.1512499749660492,-0.01549994945526123,0,-0.19492218200847633,2.866668256125384,0.4539999961853027,3.649997243286638,0.4399999976158142,-1.9787236740817395,0.4300000071525574,-0.19492218200847633
1140,2001-11-27,0.5740000009536743,0.612500011920929,0.5609999895095825,0.6025000214576721,686176000.0,-0.059787024444251324,1.1237122017463546,-0.23949599509338532,74.0499481776089,69.38626708848956,-0.11779917556284053,-0.1836329287314643,-0.1944153276807295,-0.043980302931800774,17.86893234859984,0.051500022411346436,0.03436663766890391,0.16447500288486483,0.00436140644139249,0.32458859932833717,0.08441820466312866,0.244531801106601,-0.20141435343260156,81.71020873234937,20.70437246745601,0.08005679822173617,11,-0.07774999737739563,-0.10974998772144318,-0.1719999983906746,-0.12125000357627869,0.03850001096725464,1,-0.03310103444172363,1.0166659505832925,0.6104999780654907,2.866668256125384,0.4539999961853027,3.649997243286638,0.4399999976158142,-0.03310103444172363
1141,2001-11-28,0.5795000195503235,0.6200000047683716,0.5590000152587891,0.5619999766349792,970324000.0,0.009581913915524654,-4.19149605340584,-0.6140361517595906,73.26622321432916,70.38410133531102,-0.10012322034000581,-0.17789455734053072,-0.19710601353463025,-0.05232982567179567,17.99207247942319,0.06099998950958252,0.050910302886910785,0.1570500209927559,-0.014313826764528415,0.3284138687500402,0.07136809711411374,0.24273194487139804,-0.18772122287726223,81.42202468233867,21.494426319524095,0.08568192387864214,11,-0.06850001215934753,-0.11150000989437103,-0.1758750155568123,-0.13200002908706665,0.037499964237213135,2,-0.08541854441862429,1.1237122017463546,0.5740000009536743,1.0166659505832925,0.6104999780654907,2.866668256125384,0.4539999961853027,-0.08541854441862429
1142,2001-11-29,0.5575000047683716,0.5950000286102295,0.5394999980926514,0.5945000052452087,405480000.0,-0.03796378609102258,1.9210506089861734,-2.1142805566719574,73.43049023212264,71.66304466561358,-0.07276335312854154,-0.14701065715615258,-0.17252662421525022,-0.03301683010485479,17.96244306075943,0.055500030517578125,0.07150506326550665,0.12462500631809237,-0.053172299896313446,0.3024223125324982,0.03572635321088946,0.21352365942529528,-0.14289908728577927,67.44791694962058,3.544386087363172,0.08889865310720291,11,-0.04649999737739563,-0.08949999511241913,-0.14550000429153442,-0.11474999785423279,0.034999966621398926,3,-0.02242150308907087,-4.19149605340584,0.5795000195503235,1.1237122017463546,0.5740000009536743,1.0166659505832925,0.6104999780654907,-0.02242150308907087
1143,2001-11-30,0.5659999847412109,0.5774999856948853,0.5400000214576721,0.5649999976158142,177776000.0,0.015246600717736092,2.1249984477949995,-0.027026678716470375,73.48992908247787,72.46557845445649,-0.07092919380141871,-0.14577585613359428,-0.17856930066987398,-0.045091808653843324,18.025137147191288,0.037499964237213135,0.08645596080095908,0.12219998687505723,-0.06029886602424206,0.3046988397743565,0.03095056042540756,0.2134494133247069,-0.1308591585300407,58.46152153240794,-8.064335415272609,0.09124942644964966,11,-0.054999977350234985,-0.09799997508525848,-0.1548749804496765,-0.13074997067451477,0.010500013828277588,4,-0.044169570374763656,1.9210506089861734,0.5575000047683716,-4.19149605340584,0.5795000195503235,1.1237122017463546,0.5740000009536743,-0.044169570374763656
1144,2001-12-03,0.5245000123977661,0.5540000200271606,0.5239999890327454,0.5509999990463257,190518000.0,-0.07332150788382019,-1.1818177877383642,-26.500327829766942,67.7319614678695,71.61214704231224,-0.019398037745720687,-0.09422125271147441,-0.13504359383729891,-0.007444449292814959,17.95707304968788,0.041999995708465576,0.08666351892610896,0.07125001400709152,-0.10716420052153497,0.24966422853571807,-0.017957093257221723,0.16045712127140477,-0.07087326833087576,0.5208575865214052,-67.34659821801071,0.08920710726431327,12,-0.013500005006790161,-0.05650000274181366,-0.11650001257658005,-0.09800001978874207,0.0274999737739563,0,0.044804509270255144,2.1249984477949995,0.5659999847412109,1.9210506089861734,0.5575000047683716,-4.19149605340584,0.5795000195503235,0.044804509270255144
1145,2001-12-04,0.5964999794960022,0.6025000214576721,0.5354999899864197,0.5465000271797179,289994000.0,0.13727352792440617,1.161290074486535,-1.8867916040630186,71.28440473328723,72.33474524320489,-0.07813791014162819,-0.1546993262572594,-0.2041071758144566,-0.08334857874055457,18.415839727630768,0.078000009059906,0.09143771301348208,0.13089998215436938,-0.05142782978460103,0.3132277940933398,0.03973607618488417,0.22206388812385458,-0.12623590935896373,75.5208110204003,6.202515362378662,0.09116390596948522,12,-0.08549997210502625,-0.12849996984004974,-0.18849997967481613,-0.17949998378753662,-0.04499995708465576,1,-0.0025145866510172254,-1.1818177877383642,0.5245000123977661,2.1249984477949995,0.5659999847412109,1.9210506089861734,0.5575000047683716,-0.0025145866510172254
1146,2001-12-05,0.5879999995231628,0.6399999856948853,0.5874999761581421,0.6200000047683716,478244000.0,-0.014249757359625081,-2.181813748421834,-0.640000715256418,62.79594349666844,71.93744099883426,-0.05014160475451146,-0.13455011551971957,-0.19211263778224735,-0.07868215257841682,19.002641839520436,0.052500009536743164,0.09588230499116818,0.11062500178813933,-0.07136599500662089,0.29261599858289955,0.019629503390759195,0.20162050018551947,-0.10276233592299105,55.172424424134334,-9.840811947516684,0.09099549839738011,12,-0.05400000512599945,-0.10999999940395355,-0.18137499690055847,-0.17425000667572021,-0.08249998092651367,2,0.041666687785092416,1.161290074486535,0.5964999794960022,-1.1818177877383642,0.5245000123977661,2.1249984477949995,0.5659999847412109,0.041666687785092416
1147,2001-12-06,0.6050000190734863,0.6200000047683716,0.5924999713897705,0.6019999980926514,249692000.0,0.02891159789814557,-1.4999945814142508,-0.0937506402841651,67.38883222180053,71.55553243128426,-0.046125596202616914,-0.14035609537423666,-0.2041557042476846,-0.0992402345386878,20.306019786935035,0.03200000524520874,0.09790017726226469,0.11595001965761187,-0.06739661690239307,0.2992966562176168,0.0242767013776094,0.20762333793761434,-0.10119087682194894,69.82761411335262,5.5331835828781095,0.09167331828000247,12,-0.04000002145767212,-0.12125003337860107,-0.2122500166296959,-0.1912500262260437,-0.09049999713897705,3,0.0198346517946022,-2.181813748421834,0.5879999995231628,1.161290074486535,0.5964999794960022,-1.1818177877383642,0.5245000123977661,0.0198346517946022
1148,2001-12-07,0.5855000019073486,0.6150000095367432,0.574999988079071,0.6144999861717224,141760000.0,-0.0322314323163172,1.6666653421203734,-9.666593817054757,65.23179104214458,69.85216929647876,-0.006717030172395111,-0.10771274489966254,-0.17958134008766047,-0.08436590471102878,21.27714705160297,0.04000002145767212,0.10616646761365622,0.08460000306367876,-0.0909687287609916,0.26016873488834913,-0.003184362848656419,0.17238436897601395,-0.06534795844260954,53.01725400365952,-10.197663671084065,0.08778436591233517,12,-0.003500014543533325,-0.10050000250339508,-0.1927499994635582,-0.171750009059906,-0.12900000810623163,4,0.011955541348622534,-1.4999945814142508,0.6050000190734863,-2.181813748421834,0.5879999995231628,1.161290074486535,0.5964999794960022,0.011955541348622534
1149,2001-12-10,0.5824999809265137,0.6075000166893005,0.5720000267028809,0.5774999856948853,170318000.0,-0.005123861607279179,-3.437522817526841,-0.17241372222987264,63.85134921976302,68.71899163449588,-0.009059164355968652,-0.09156864197407483,-0.17106647445285444,-0.08644717132572588,22.274450469598595,0.03549998998641968,0.11408258437647645,0.0702749833464622,-0.09484904681770201,0.23539901351062642,-0.012287031735619847,0.1528369984285443,-0.04796618439415701,44.976069732303834,-16.21346550592972,0.0825620150820821,12,-0.0004999935626983643,-0.09574998915195465,-0.18974997848272324,-0.17399999499320984,-0.09549999237060547,0,-0.010300399233458712,1.6666653421203734,0.5855000019073486,-1.4999945814142508,0.6050000190734863,-2.181813748421834,0.5879999995231628,-0.010300399233458712
1150,2001-12-11,0.6119999885559082,0.6215000152587891,0.5889999866485596,0.6000000238418579,282680000.0,0.05064379157999688,1.0967748137836622,2.3999952316238704,70.49549588855433,68.41113304274312,-0.03643337014538539,-0.10606896649367203,-0.19465961658497422,-0.12013410494479976,23.218142806541543,0.03900003433227539,0.12123923888842247,0.08679999113082881,-0.06578420425745857,0.23938418651911614,0.010507893436685123,0.1630920888249725,-0.06481024932404811,58.82350878730771,-4.416097770746568,0.07629209769414366,12,-0.030000001192092896,-0.12349998950958252,-0.21924998611211777,-0.2044999897480011,-0.10399997234344482,1,-0.09803922141528698,-3.437522817526841,0.5824999809265137,1.6666653421203734,0.5855000019073486,-1.4999945814142508,0.6050000190734863,-0.09803922141528698
1151,2001-12-12,0.5954999923706055,0.6215000152587891,0.5814999938011169,0.6215000152587891,161502000.0,-0.02696077858471302,2.076922018853391,-2.1666749451138947,67.25860281670015,67.72536777436285,-0.01947288100527922,-0.0752329311422234,-0.1724355317609078,-0.10823092976209198,24.533399890589102,0.04000002145767212,0.10769268787014663,0.05874999463558195,-0.07661597696515188,0.19411596623631577,-0.008932991164784965,0.12643298043594886,-0.037173023563182306,47.4746890924679,-17.827589654798928,0.06768298580036691,12,-0.013500005006790161,-0.10699999332427979,-0.22087498754262924,-0.18799999356269836,0.03450000286102295,2,-0.07388744000499659,1.0967748137836622,0.6119999885559082,-3.437522817526841,0.5824999809265137,1.6666653421203734,0.5855000019073486,-0.07388744000499659
1152,2001-12-13,0.5444999933242798,0.5899999737739563,0.5425000190734863,0.5770000219345093,157482000.0,-0.08564231687611201,-1.602738875970005,1.25,59.28205189651606,66.14671475370042,0.032954676063799315,-0.019731462844293723,-0.11728213982987984,-0.06185962238536413,25.25366696463132,0.05299997329711914,0.09750155948775718,0.004249995946884133,-0.12792114119476827,0.13642113308853654,-0.061835572623942014,0.07033556451771034,0.09549999237060547,2.5316130979327,-59.4584830438645,0.06608556857082619,12,0.03749999403953552,-0.0559999942779541,-0.16612498462200165,-0.13699999451637268,0.07899999618530273,3,-0.07162529881686142,2.076922018853391,0.5954999923706055,1.0967748137836622,0.6119999885559082,-3.437522817526841,0.5824999809265137,-0.07162529881686142
1153,2001-12-14,0.550000011920929,0.5600000023841858,0.5034999847412109,0.5550000071525574,200492000.0,0.010101044378477253,6.533342870085592,0.1538458716942376,41.010405926242925,63.17765302685304,0.027878058745840928,-0.01850106070573032,-0.11893055173056,-0.07242647188348739,25.37739333952807,0.056500017642974854,0.08738544691129557,0.004875013232231162,-0.12069604492409525,0.13044607138855757,-0.0579105158459321,0.06766054231039437,0.08804997444152829,39.40679250315197,-17.07003969175313,0.0627855290781632,12,0.02174997329711914,-0.06150001287460327,-0.17075000703334808,-0.14250001311302185,0.15049999952316284,4,-0.06454543493996023,-1.602738875970005,0.5444999933242798,2.076922018853391,0.5954999923706055,1.0967748137836622,0.6119999885559082,-0.06454543493996023
1154,2001-12-17,0.5404999852180481,0.5569999814033508,0.5090000033378601,0.5550000071525574,171986000.0,-0.017272775449042377,4.189195110478191,2.900007152564194,44.58804336752528,60.21139065287948,0.044573767741484804,-0.0017670696790412777,-0.10586780157700465,-0.06849115213189066,25.507806041465624,0.04799997806549072,0.07821549938007355,-0.009275013208389304,-0.12621560013700162,0.107665573720223,-0.06774530667269552,0.04919528025591685,0.09216800107955925,31.355924498108816,-21.023188616473863,0.05847029346430616,12,0.03125,-0.050499990582466125,-0.161624975502491,-0.14524999260902405,0.18150001764297485,0,-0.15541164424462262,6.533342870085592,0.550000011920929,-1.602738875970005,0.5444999933242798,2.076922018853391,0.5954999923706055,-0.15541164424462262
1155,2001-12-18,0.5429999828338623,0.5680000185966492,0.531000018119812,0.5525000095367432,147084000.0,0.004625342616439987,-1.2089581450298557,0.6551732642742631,44.04567135148128,58.128027081192016,0.037645545027236826,0.0024340820802015717,-0.1045736179659702,-0.07583937449783917,25.586334153106893,0.03700000047683716,0.06803189392650233,-0.010950013995170593,-0.1200172989442464,0.09811727095390521,-0.06548365646970855,0.04358362847936731,0.08450128340148921,33.47456599747842,-14.601644908224273,0.054533642474537916,12,0.019500017166137695,-0.052999988198280334,-0.1641249731183052,-0.14774999022483826,0.23199999332427979,1,-0.1031307477869442,4.189195110478191,0.5404999852180481,6.533342870085592,0.550000011920929,-1.602738875970005,0.5444999933242798,-0.1031307477869442
1156,2001-12-19,0.5354999899864197,0.5575000047683716,0.5254999995231628,0.5364999771118164,140074000.0,-0.013812141960485746,-2.0476241836279985,0.10526150680118455,46.232874125807044,55.77736507052607,0.041253492384810686,0.01922900214981582,-0.09294986804882288,-0.0701109590130104,26.123702764549783,0.03200000524520874,0.06295025220379036,-0.02372500598430638,-0.11654598315294662,0.06909597118433386,-0.07013549456862644,0.022685482600013684,0.08704122498916622,36.99423040746843,-8.275027888319322,0.04641048858432011,12,0.027000010013580322,-0.03549998998641968,-0.1537499874830246,-0.14024999737739563,0.1755000352859497,2,-0.05135382686870582,-1.2089581450298557,0.5429999828338623,4.189195110478191,0.5404999852180481,6.533342870085592,0.550000011920929,-0.05135382686870582
1157,2001-12-20,0.5074999928474426,0.5414999723434448,0.5070000290870667,0.5285000205039978,157024000.0,-0.052287577334384494,-2.1363648678670706,21.000298027060857,40.6099535351676,53.04160534752863,0.06031100909032672,0.05538482289380586,-0.06163061735759601,-0.04362424708622731,27.193028236857142,0.034499943256378174,0.04766443624659733,-0.05510000288486483,-0.13344848059772552,0.023248474827995802,-0.09427424174129517,-0.015925764028434486,0.11027957291876822,6.201559700258102,-35.85405331092018,0.03917423885643032,12,0.05500000715255737,0.002499997615814209,-0.1251249834895134,-0.11300000548362732,0.1875,3,0.24137931844466043,-2.0476241836279985,0.5354999899864197,-1.2089581450298557,0.5429999828338623,4.189195110478191,0.5404999852180481,0.24137931844466043
1158,2001-12-21,0.5,0.5529999732971191,0.5,0.515500009059906,278898000.0,-0.014778311237724773,-5.838702234596054,0.7380946974642515,45.585583882734156,51.01207586563653,0.060801292912763705,0.07010187806851054,-0.051781104630588715,-0.03835116794852916,28.23228818347267,0.05299997329711914,0.039402855301727824,-0.0648999959230423,-0.13167029873903258,0.0018703068929479816,-0.09828514733103744,-0.03151484451504716,0.11320838252521082,0.0,-45.35517440680485,0.033385151407995126,12,0.06075000762939453,0.020999997854232788,-0.09412499517202377,-0.10850000381469727,0.2095000147819519,4,0.24699997901916504,-2.1363648678670706,0.5074999928474426,-2.0476241836279985,0.5354999899864197,-1.2089581450298557,0.5429999828338623,0.24699997901916504
1159,2001-12-24,0.4914999902248383,0.5109999775886536,0.4754999876022339,0.5074999928474426,124738000.0,-0.017000019550323375,2.0869593949343765,1.0322576303514328,25.46730094527642,46.00894309416121,0.06150318619884648,0.07297085160950051,-0.041336520231460616,-0.032086238368777165,26.917647562696867,0.03549998998641968,0.026456137665382906,-0.06745000630617132,-0.13820079349310493,0.0033007808807622996,-0.10282539989963818,-0.03207461271270445,0.11491588934885982,17.29729433665858,-23.24071253400814,0.03537539359346681,12,0.05700001120567316,0.029500007629394476,-0.07962498068809515,-0.10249999165534979,0.19500002264976496,0,0.42522894277911516,-5.838702234596054,0.5,-2.1363648678670706,0.5074999928474426,-2.0476241836279985,0.5354999899864197,0.42522894277911516
1160,2001-12-26,0.5550000071525574,0.5640000104904175,0.5435000061988831,0.5485000014305115,363970000.0,0.12919637475205392,-1.4848495795162269,-0.40625029103825827,43.86617499872039,43.40978444771901,-0.012217356151297376,0.008405366520365165,-0.10341963016303574,-0.09771428396927562,25.864773045661906,0.07250002026557917,0.016612978080206453,-0.0029999896883964317,-0.07340932035102443,0.06740934097423162,-0.03820465501971049,0.032204675642917624,0.04094260106342362,89.83050733305316,49.03096419276346,0.03520466533131403,12,-0.02225002646446228,-0.034000009298324585,-0.1431249976158142,-0.16750000417232513,0.07150000333786011,2,0.3009008892905489,2.0869593949343765,0.4914999902248383,-5.838702234596054,0.5,-2.1363648678670706,0.5074999928474426,0.3009008892905489
1161,2001-12-27,0.5299999713897705,0.5745000243186951,0.5285000205039978,0.5665000081062317,216802000.0,-0.045045108901980435,-1.3291177442549333,-5.615385320764406,36.46209157119706,40.87423330046135,0.002809901627159661,0.03110142692562068,-0.07836006510740423,-0.07496135325383801,24.55568062201846,0.046000003814697266,0.006694421716919363,-0.025525023043155626,-0.09623159010371596,0.04518154401740471,-0.060878306573435736,0.009828260487124485,0.056307227177110675,55.050468257528095,17.182409279936522,0.03535328353028016,12,-0.00499996542930603,-0.00899997353553772,-0.11812496185302734,-0.14249996840953827,0.04500001668930054,3,0.46226418489406784,-1.4848495795162269,0.5550000071525574,2.0869593949343765,0.4914999902248383,-5.838702234596054,0.5,0.46226418489406784
1162,2001-12-28,0.5450000166893005,0.5540000200271606,0.534500002861023,0.5454999804496765,205158000.0,0.02830197379104904,1.2285679252866124,0.01369762349171823,42.568814342903465,41.047389791201404,-0.013535118621835762,0.01593383421346084,-0.09209343922860691,-0.09215207607075726,23.632622416973838,0.024000048637390137,-0.009609077354859497,-0.009899978339672044,-0.08075386873786372,0.06095391205851958,-0.04532692353876788,0.025526966859423794,0.03244260500040885,70.20202354683629,32.835393942300826,0.03542694519909581,12,-0.02000001072883606,-0.02400001883506775,-0.13312500715255737,-0.1575000137090683,0.018000006675720215,4,0.3045871623848113,-1.3291177442549333,0.5299999713897705,-1.4848495795162269,0.5550000071525574,2.0869593949343765,0.4914999902248383,0.3045871623848113
1163,2001-12-31,0.5410000085830688,0.559499979019165,0.5370000004768372,0.5534999966621399,120694000.0,-0.0073394641903508084,-1.1951193982548927,25.00178826895565,42.413171769598854,40.805737391431805,-0.01223238361788248,0.01893571976198083,-0.08612177087823164,-0.09014075457488724,22.696561073479902,0.02249997854232788,-0.024180365033141582,-0.01264998763799663,-0.08356142296826441,0.05826144769227115,-0.04810570530313052,0.02280573002713726,0.03350001573562622,66.16161281680007,28.528273499610606,0.035455717665133904,12,-0.01600000262260437,-0.0070000141859054565,-0.12837500125169754,-0.1535000056028366,0.0209999680519104,0,0.2846580070630953,1.2285679252866124,0.5450000166893005,-1.3291177442549333,0.5299999713897705,-1.4848495795162269,0.5550000071525574,0.2846580070630953
1164,2002-01-02,0.5479999780654907,0.550000011920929,0.5239999890327454,0.5465000271797179,130392000.0,0.012938945233578636,8.45452180980764,-0.11999618529910527,37.25099932725144,40.050773833184046,-0.02017859323828386,0.014531621902635461,-0.09028661624969025,-0.0990769618395616,21.985028013975487,0.026000022888183594,-0.03139704884126837,-0.006825016438961051,-0.07647019100529917,0.06282015812737707,-0.041647603722130166,0.027997570844208064,0.018580043315887473,47.52469755089997,12.05244521946507,0.03482258728316907,1,-0.022999972105026245,0.009750008583068848,-0.13649997115135193,-0.16049997508525848,0.078000009059906,2,0.294708107994049,-1.1951193982548927,0.5410000085830688,1.2285679252866124,0.5450000166893005,-1.3291177442549333,0.5299999713897705,0.294708107994049
1165,2002-01-03,0.5950000286102295,0.597000002861023,0.5525000095367432,0.5565000176429749,217514000.0,0.08576651902552057,1.0941193300151046,25.66751440492558,49.91119654085753,40.45947632374521,-0.06596349732156204,-0.03434758124244164,-0.13507198447434382,-0.1475600150651904,20.91677004028416,0.04900002479553223,-0.028652721098776368,0.040250031650066354,-0.029209165938015702,0.10970922923814846,0.005520432856025326,0.07497963044410738,-0.1195000410079956,97.26030976446371,60.691167632115075,0.03472959879404105,1,-0.058750033378601074,-0.03725004196166992,-0.12050002068281174,-0.15175002813339233,0.06999999284744263,3,0.1537814787641183,8.45452180980764,0.5479999780654907,-1.1951193982548927,0.5410000085830688,1.2285679252866124,0.5450000166893005,0.1537814787641183
1166,2002-01-04,0.612500011920929,0.6200000047683716,0.5975000262260437,0.6010000109672546,253746000.0,0.02941173524239149,-1.4324339998324624,0.29870123838290324,63.709673155237326,43.02611183708629,-0.07978235273832701,-0.05261560367513396,-0.15136555124698825,-0.1662167872895286,19.500804626274217,0.02499997615814209,-0.02626006848442919,0.05652501434087753,-0.01619108051498286,0.12924110919673792,0.020166966912947393,0.09288306176880767,-0.1345700240135193,92.1875087311477,49.193167267567986,0.036358047427930196,1,-0.06475001573562622,-0.054750025272369385,-0.13225000351667404,-0.16850000619888306,0.03249996900558472,4,0.022857140076751215,1.0941193300151046,0.5950000286102295,8.45452180980764,0.5479999780654907,-1.1951193982548927,0.5410000085830688,0.022857140076751215
1167,2002-01-07,0.6169999837875366,0.6255000233650208,0.6039999723434448,0.6039999723434448,243658000.0,0.007346892700450525,-2.307697245350842,1.1304356840021146,63.56274194770528,45.023573844305304,-0.0750037381104216,-0.059205995554771795,-0.15150322159469848,-0.17146792956076679,18.039329999651134,0.021500051021575928,-0.023515468163828768,0.06042498797178264,-0.014168141236569287,0.1350181171801345,0.023128423367606676,0.0977215525759586,-0.13338719520568848,91.62557960359108,46.187277084414205,0.037296564604175936,1,-0.0664999783039093,-0.05924999713897705,-0.12749997526407242,-0.1692499816417694,0.047500014305114746,0,-0.06807130763706504,-1.4324339998324624,0.612500011920929,1.0941193300151046,0.5950000286102295,8.45452180980764,0.5479999780654907,-0.06807130763706504
1168,2002-01-08,0.5924999713897705,0.6159999966621399,0.5874999761581421,0.6134999990463257,120822000.0,-0.03970828693927919,1.192307339617797,-1.615385320764406,59.92365830442585,48.85205799532191,-0.04023375299787457,-0.03600043538484832,-0.12304520542685643,-0.1473502481362356,16.78640083107884,0.02950000762939453,-0.02144983623202057,0.03557497709989543,-0.03965259176621849,0.11080254596600936,-0.0020388073331615297,0.0731887615329524,-0.10037394872093203,67.48764451919328,19.430765060454476,0.03761378443305697,1,-0.01774996519088745,-0.03474998474121094,-0.1029999628663063,-0.1447499692440033,0.10150003433227539,1,-0.04978894421809765,-2.307697245350842,0.6169999837875366,-1.4324339998324624,0.612500011920929,1.0941193300151046,0.5950000286102295,-0.04978894421809765
1169,2002-01-09,0.5764999985694885,0.6085000038146973,0.5649999976158142,0.5979999899864197,217592000.0,-0.02700417484029982,1.0470581965465786,1.0238077667588172,56.079856360409195,50.20913370217622,-0.012190510794628184,-0.02157940074426201,-0.10285304583760546,-0.1314223645653394,15.346977371131832,0.04350000619888306,-0.01499919140056405,0.01987500339746473,-0.05497001495776044,0.09472002175268995,-0.017547505780147854,0.057297512575077314,-0.07637153585887912,32.87669107734967,-16.321477978869957,0.037422509177612605,1,-0.0017499923706054688,-0.018750011920928955,-0.08699999004602432,-0.1287499964237213,0.09399998188018799,2,-0.025151816080640432,1.192307339617797,0.5924999713897705,-2.307697245350842,0.6169999837875366,-1.4324339998324624,0.612500011920929,-0.025151816080640432
1170,2002-01-10,0.5519999861717224,0.5835000276565552,0.5435000061988831,0.5830000042915344,162518000.0,-0.042497853353963166,1.499996274717251,1.4418618835075268,52.82051140975238,52.02673590646014,0.013230527356113186,-0.0019024530108027182,-0.07353703817305662,-0.10727336010250166,13.473597367097472,0.04000002145767212,-0.010106063349748284,-0.0016250088810920715,-0.0717878877626501,0.06853787000046596,-0.03670644832187109,0.033456430559686945,-0.0443492298218483,10.365827065155132,-38.70816484019909,0.035081439440779,1,0.022750020027160645,0.005750000476837158,-0.06249997764825821,-0.1042499840259552,0.09850001335144043,3,0.13405797610048054,1.0470581965465786,0.5764999985694885,1.192307339617797,0.5924999713897705,-2.307697245350842,0.6169999837875366,0.13405797610048054
1171,2002-01-11,0.5515000224113464,0.5669999718666077,0.5465000271797179,0.5515000224113464,85536000.0,-0.0009057314726461652,-3.099992847435737,-0.0,58.301890951409185,53.774855529627445,0.019110692028978082,-0.005130937514539635,-0.06711209944834562,-0.10745820166114484,11.699281402001308,0.02049994468688976,0.0011217037006517883,7.502585649488136e-05,-0.06726174084568792,0.06741179255867769,-0.033593357494596576,0.03374340920758634,-0.03677831004056353,9.756115289896579,-42.892748422437634,0.033668383351091416,1,0.02324998378753662,0.006249964237213135,-0.06200001388788223,-0.10375002026557922,0.0964999794960022,4,0.2058023471151731,1.499996274717251,0.5519999861717224,1.0470581965465786,0.5764999985694885,1.192307339617797,0.5924999713897705,0.2058023471151731
1172,2002-01-14,0.5055000185966492,0.5414999723434448,0.5044999718666077,0.5400000214576721,119466000.0,-0.08340888838692972,-1.0273919362476933,-100.0,50.906098447608606,54.71851404940631,0.06584241665515267,0.03984009985754622,-0.016502146282492247,-0.06205818271879476,10.79950657193885,0.04700005054473877,0.0024695318202474503,-0.04397497922182081,-0.11434653259738214,0.02639657415374047,-0.07916075590960148,-0.008789202534040141,0.12000000476837158,0.896902697443683,-55.998761603616785,0.03518577668778065,1,0.05949997901916504,0.04499998688697815,0.0004999786615371704,-0.04775002598762512,0.15749996900558472,0,0.2759643070185027,-3.099992847435737,0.5515000224113464,1.499996274717251,0.5519999861717224,1.0470581965465786,0.5764999985694885,0.2759643070185027
1173,2002-01-15,0.5145000219345093,0.5210000276565552,0.5080000162124634,0.5170000195503235,101846000.0,0.017804160250766365,1.476189394928503,0.07246369299982378,53.782899332182986,56.55539182773204,0.05887993279572046,0.029559703201888388,-0.020644215055024562,-0.0713963709258783,10.710117570134866,0.015500009059906006,0.008678417148992423,-0.033199976384639784,-0.1052857433937694,0.038885790624489824,-0.06924285988920453,0.0028429071199249645,0.10858000040054316,9.615429803803348,-50.129150638753416,0.036042883504564804,1,0.05049997568130493,0.03599998354911804,0.009874969720840454,-0.05675002932548523,0.13899999856948853,1,0.2915451307351655,-1.0273919362476933,0.5055000185966492,-3.099992847435737,0.5515000224113464,1.499996274717251,0.5519999861717224,0.2915451307351655
1174,2002-01-16,0.456499993801117,0.5005000233650208,0.4514999985694885,0.5005000233650208,300798000.0,-0.11273085648337466,1.227272357822698,17.600028610256754,33.500838658146975,54.73201872965309,0.11458564988687064,0.0853183116011928,0.04202679721291935,-0.014218932707207477,10.98522476650763,0.06300002336502075,0.01039045629303259,-0.08700000494718546,-0.1698384657358027,-0.004161544158568231,-0.12841923534149408,-0.045580774552876846,0.1642084275245665,3.7878743407931363,-49.99673307663867,0.04141923039430863,1,0.08200001716613764,0.08200001716613764,0.07699999958276743,0.001249998807907049,0.23000001907348627,2,0.5202629028389436,1.476189394928503,0.5145000219345093,-1.0273919362476933,0.5055000185966492,-3.099992847435737,0.5515000224113464,0.5202629028389436
1175,2002-01-17,0.4869999885559082,0.4925000071525574,0.4699999988079071,0.4909999966621399,332614000.0,0.06681269478412988,5.428547100246081,0.0909092140591008,42.92763486824433,52.42290336443164,0.07504673348814539,0.053131929194605076,0.01619717392146014,-0.045699838631892864,11.079584152597356,0.036000013351440374,0.013215887615091737,-0.053700010478496596,-0.14030948054602854,0.032909459589035295,-0.09700474551226257,-0.010395275444730623,0.12694009585952748,30.735929172119675,-21.94305275047237,0.043304735033765945,1,0.051500022411346436,0.051500022411346436,0.04737500101327896,-0.029249995946884155,0.2330000400543213,3,0.3767967067882225,1.227272357822698,0.456499993801117,1.476189394928503,0.5145000219345093,-1.0273919362476933,0.5055000185966492,0.3767967067882225
1176,2002-01-18,0.5080000162124634,0.5274999737739563,0.4695000052452088,0.479999989271164,229870000.0,0.043121207700283826,-1.3673458961285594,-6.999992549434488,44.032258033504334,50.25284959618708,0.04209080963472145,0.031585440041076884,0.00011111934773755383,-0.06716145991697131,11.016251844082356,0.0579999685287475,0.017528616946775433,-0.03132498413324358,-0.11914673878750304,0.05649677052101587,-0.07523586146037331,0.012585893193886144,0.09944246476913443,62.77781567456914,11.806644996164039,0.043910877327129734,1,0.02574998140335083,0.03049999475479126,0.027249976992607117,-0.05025002360343933,0.20550000667572021,4,0.2805117692183321,5.428547100246081,0.4869999885559082,1.227272357822698,0.456499993801117,1.476189394928503,0.5145000219345093,0.2805117692183321
1177,2002-01-22,0.6299999952316284,0.6395000219345093,0.6069999933242798,0.6370000243186951,1132918000.0,0.24015743134964862,4.416660457862085,-0.2500007982757249,60.3971953506146,50.30546482354139,-0.08702254102489337,-0.08513131950181874,-0.11606844099442637,-0.18916578530201134,11.597101301291449,0.1315000057220459,0.017359708507158622,0.08454999476671221,-0.01069920622036924,0.17979919575379366,0.03692539427317143,0.13217459526025294,-0.1784999966621399,94.94679493500082,44.001150630082606,0.04762460049354073,1,-0.08449998497962952,-0.08449998497962952,-0.09475000202655792,-0.17225000262260437,0.07499998807907104,1,0.02857143938406259,-1.3673458961285594,0.5080000162124634,5.428547100246081,0.4869999885559082,1.227272357822698,0.456499993801117,0.02857143938406259
1178,2002-01-23,0.6234999895095825,0.6299999952316284,0.5950000286102295,0.6244999766349792,360632000.0,-0.010317469478164143,4.833315948680505,0.1428547100246081,58.83041049822511,50.61108194996539,-0.08455455754655872,-0.07262830027501121,-0.10296207151924652,-0.18225290369706115,11.899165312574404,0.034999966621398926,0.011207340860960868,0.07187498956918714,-0.02691498941162207,0.17066496854999635,0.02248000007878248,0.1212699790595918,-0.1682399904727936,91.48934551254757,38.45403147126139,0.04939498949040461,1,-0.07799997925758362,-0.07799997925758362,-0.08824999630451202,-0.15474998950958252,0.14600002765655518,2,0.06335204291458019,4.416660457862085,0.6299999952316284,-1.3673458961285594,0.5080000162124634,5.428547100246081,0.4869999885559082,0.06335204291458019
1179,2002-01-24,0.7005000114440918,0.703000009059906,0.6355000138282776,0.637499988079071,469372000.0,0.12349642859669352,-1.0149260768651147,-63.0008344757704,61.530053249423894,51.57880882104,-0.15881668918358527,-0.14036429305052023,-0.17256655798655496,-0.25886712126069394,13.110727535749334,0.07950001955032349,0.006252250445505592,0.1384250104427338,0.02351347782390889,0.2533365430615587,0.0809692441333214,0.1958807767521462,-0.24155521194934848,98.92933722699286,49.36126379060828,0.05745576630941246,1,-0.12325000762939453,-0.12325000762939453,-0.1703750193119049,-0.23000001907348633,0.12349998950958252,3,-0.06709491816167534,4.833315948680505,0.6234999895095825,4.416660457862085,0.6299999952316284,-1.3673458961285594,0.5080000162124634,-0.06709491816167534
1180,2002-01-25,0.722000002861023,0.7695000171661377,0.6694999933242798,0.6779999732971191,605530000.0,0.03069234984394731,-2.2786898701400222,0.698412908658281,61.863487924408645,51.97454181803994,-0.17172492766025294,-0.15674813259544007,-0.18615586904427828,-0.2797725344758709,13.638113123819862,0.10000002384185791,0.004462280175899669,0.15157500207424168,0.016353050169540806,0.2867969539789425,0.08396402612189124,0.21918597802659212,-0.25329299498367314,84.16666252745539,38.337729376434275,0.06761097595235041,1,-0.11149999499320984,-0.11149999499320984,-0.19112501293420792,-0.24400000274181366,0.07649999856948853,4,-0.04916896100518853,-1.0149260768651147,0.7005000114440918,4.833315948680505,0.6234999895095825,4.416660457862085,0.6299999952316284,-0.04916896100518853
1181,2002-01-28,0.7749999761581421,0.7885000109672546,0.7379999756813049,0.7429999709129333,460320000.0,0.0734071649405812,-1.4047638307625279,0.727272357822698,65.49019562011037,53.594997059429026,-0.21197927577804032,-0.20074448714424986,-0.23085305144598633,-0.3317359635880879,14.591449245480348,0.06650000810623169,0.006557183104141995,0.19232497513294222,0.030708714392308822,0.3539412358735757,0.11151684476262547,0.273133105503259,-0.28824538772346503,93.02323718861962,50.79842227198863,0.08080813037031673,1,-0.1549999713897705,-0.1549999713897705,-0.2487499788403511,-0.2969999760389328,0.0415000319480896,0,-0.07096767643859847,-2.2786898701400222,0.722000002861023,-1.0149260768651147,0.7005000114440918,4.833315948680505,0.6234999895095825,-0.07096767643859847
1182,2002-01-29,0.7110000252723694,0.7774999737739563,0.6984999775886536,0.7770000100135803,404898000.0,-0.08258058432857707,1.358211929484944,-2.062499185092881,60.78253586936396,54.37273445244913,-0.1293680522298022,-0.1303538958766961,-0.16266898090560222,-0.26643838351169613,15.328947041140268,0.07899999618530273,0.010536998167838929,0.12002502381801605,-0.050262183728110754,0.2903122313641428,0.03488142004495265,0.20516862759107946,-0.20010580303508607,59.94832415442256,20.05494136283545,0.08514360377306338,1,-0.0910000205039978,-0.0910000205039978,-0.17975002527236938,-0.2330000251531601,0.06999999284744263,1,0.003516170923983486,-1.4047638307625279,0.7749999761581421,-2.2786898701400222,0.722000002861023,-1.0149260768651147,0.7005000114440918,0.003516170923983486
1183,2002-01-30,0.6949999928474426,0.7124999761581421,0.6600000262260437,0.6990000009536743,295036000.0,-0.022503560979196147,2.3870980766901306,0.060606197439528366,60.78252927624014,57.40403341001503,-0.09506902953638097,-0.10774938489771646,-0.14187524837668786,-0.2488214087030885,15.761665802142904,0.05249994993209839,0.013047872854957343,0.09632499217987056,-0.07831878431207451,0.27096876867181563,0.009003103933898027,0.1836468804258431,-0.16189730751176157,38.88887590312726,-1.8139116906817634,0.08732188824597253,1,-0.06599998474121094,-0.07499998807907104,-0.1587499976158142,-0.21699999272823334,0.12250000238418579,2,0.014388475634778741,1.358211929484944,0.7110000252723694,-1.4047638307625279,0.7749999761581421,-2.2786898701400222,0.722000002861023,0.014388475634778741
1184,2002-01-31,0.7095000147819519,0.7245000004768372,0.6704999804496765,0.7059999704360962,209706000.0,0.02086334112767707,2.223880278344664,-0.8750093132068724,64.59685163735452,59.81172416213839,-0.07812228424579404,-0.11544899665542352,-0.15115305352200792,-0.2618033449839897,16.580442422524065,0.054000020027160645,0.022639624619266274,0.10275001227855685,-0.07689129343618406,0.28239131799329775,0.012929359421186448,0.19257066513592724,-0.15596554339574498,38.52139644654228,-5.770181684902489,0.08982065285737044,1,-0.08050000667572021,-0.08950001001358032,-0.16862501204013824,-0.23150001466274261,0.12599998712539673,3,0.08456659779298992,2.3870980766901306,0.6949999928474426,1.358211929484944,0.7110000252723694,-1.4047638307625279,0.7749999761581421,0.08456659779298992
1185,2002-02-01,0.6865000128746033,0.7045000195503235,0.6675000190734863,0.703499972820282,156028000.0,-0.032417197220802274,2.894725944887818,-4.85706987278827,62.0106745336308,61.80932599548578,-0.026649676890963203,-0.08984918523428398,-0.12347728189683571,-0.2371241645705403,16.54466261632455,0.041999995708465576,0.031130044305309634,0.07517501115798952,-0.10783527548212468,0.25818529779810373,-0.01633013216206758,0.16668015447804663,-0.11416829832191255,20.622560151994183,-26.879320661332724,0.0915051433200571,2,0.005250006914138794,-0.06650000810623169,-0.15175001323223114,-0.20850001275539398,0.1290000081062317,4,0.20029131172672954,2.223880278344664,0.7095000147819519,2.3870980766901306,0.6949999928474426,1.358211929484944,0.7110000252723694,0.20029131172672954
1186,2002-02-04,0.6265000104904175,0.6545000076293945,0.6215000152587891,0.6455000042915344,382716000.0,-0.08739985616743962,-1.2758627777012737,1.1176493275177763,60.50347088380541,61.82113438806253,0.05802970727504242,-0.03030006037892563,-0.05845129190370013,-0.1750263770940768,15.846994662630658,0.06499999761581421,0.05162291194030266,0.014475008845329262,-0.16866125567734636,0.19761127336800483,-0.07709312341600849,0.10604314110666702,-0.03687483222456167,3.205126000813833,-48.118592554712066,0.09156813226133778,2,0.06525000929832458,-0.0065000057220458984,-0.09962502121925354,-0.1485000103712082,0.16049998998641968,0,0.274541082298553,2.894725944887818,0.6865000128746033,2.223880278344664,0.7095000147819519,2.3870980766901306,0.6949999928474426,0.274541082298553
1187,2002-02-05,0.574999988079071,0.6144999861717224,0.5580000281333923,0.5989999771118164,286314000.0,-0.08220274788348814,1.0545436614803407,1.263157729626969,54.89086183297614,61.38340675859043,0.11276607843056863,0.018859006115326427,-0.002742470570032518,-0.12210592139303905,14.805664422394488,0.06849998235702515,0.06693767064372258,-0.03492501378059387,-0.21878287379381023,0.14893284623262254,-0.12685394378720205,0.057003916226014306,0.2135000228881836,10.210187849528497,-44.47305258381027,0.0919289300066082,2,0.09825003147125244,0.04500001668930054,-0.05199998617172241,-0.09699998795986176,0.14899998903274536,1,0.4200000435373066,-1.2758627777012737,0.6265000104904175,2.894725944887818,0.6865000128746033,2.223880278344664,0.7095000147819519,0.4200000435373066
1188,2002-02-06,0.5630000233650208,0.6000000238418579,0.5600000023841858,0.5950000286102295,177188000.0,-0.0208695042831899,-1.105261671908209,1.3333341611760001,59.30131278061034,61.13576892872226,0.128829408258178,0.03007769078110112,0.012962297895048214,-0.10902829086299526,14.136766242301569,0.04000002145767212,0.08151749448485834,-0.0454499810934067,-0.23036671617860827,0.13946675399179487,-0.13790834863600754,0.04700838644919414,0.2208899879455566,3.003000637930899,-55.717360020647874,0.09245836754260078,2,0.11024999618530273,0.05699998140335083,-0.04000002145767212,-0.08500002324581146,0.13849997520446777,2,0.38721134228701626,1.0545436614803407,0.574999988079071,-1.2758627777012737,0.6265000104904175,2.894725944887818,0.6865000128746033,0.38721134228701626
1189,2002-02-07,0.5619999766349792,0.5924999713897705,0.5529999732971191,0.5625,143448000.0,-0.001776281862413187,-3.2702631299153615,0.015625727595642156,56.90607571062616,60.58494534941309,0.12082299036902089,0.03155349823788789,0.012686678705629117,-0.10704125547432541,14.024172321603881,0.03949999809265137,0.07984444581794414,-0.04572502672672274,-0.23128179036177876,0.13983173690833328,-0.1385034085442507,0.047053355090805216,0.21737223501205438,5.940594448940473,-53.993103650366564,0.09277838181752801,2,0.10875001549720764,0.058000028133392334,-0.032499976456165314,-0.08399997651576996,0.1885000467300415,3,0.45462638651068343,-1.105261671908209,0.5630000233650208,1.0545436614803407,0.574999988079071,-1.2758627777012737,0.6265000104904175,0.45462638651068343
1190,2002-02-08,0.6259999871253967,0.6334999799728394,0.574999988079071,0.5755000114440918,121712000.0,0.11387902695943652,-1.2718433567469536,-100.99523185123375,60.068256469621105,59.9825076660254,0.04668246523370467,-0.028056854542494403,-0.050694930076299105,-0.16876197308325763,14.432317454193166,0.07150000333786011,0.0811775008000496,0.01457498371601107,-0.16924622919684762,0.19839619662886976,-0.07733562274041828,0.10648559017244041,0.14431733498764032,71.92117156266295,11.837183658760281,0.09191060645642933,2,0.03924998641014099,-0.0059999823570251465,-0.0846249908208847,-0.14799998700618744,0.10699999332427979,4,0.3346645672374209,-3.2702631299153615,0.5619999766349792,-1.105261671908209,0.5630000233650208,1.0545436614803407,0.574999988079071,0.3346645672374209
1191,2002-02-11,0.6650000214576721,0.675000011920929,0.6269999742507935,0.6320000290870667,189394000.0,0.062300375614006365,-1.232554593566595,0.6534655101392861,53.479127298081586,59.1710178247718,-0.010685692707414263,-0.06125852793237507,-0.08878793795570272,-0.20507311959467311,15.062371037854183,0.04900002479553223,0.07577492523322782,0.04790001809597011,-0.1351379697510554,0.23093800594299563,-0.043618975827542594,0.1394190120194828,0.09662460670272821,91.80328910051246,34.63675134750346,0.09151899392351275,2,-0.02625003457069397,-0.04500001668930054,-0.11800003051757812,-0.18700002133846283,0.06000000238418579,0,0.2263157814540646,-1.2718433567469536,0.6259999871253967,-3.2702631299153615,0.5619999766349792,-1.105261671908209,0.5630000233650208,0.2263157814540646
1192,2002-02-12,0.6449999809265137,0.6620000004768372,0.625,0.6514999866485596,149268000.0,-0.030075247948591954,1.6909058594545856,-0.1969699159032454,52.08131525783937,58.20421626717171,-0.0011536246651103754,-0.03190756272297546,-0.06738533752871867,-0.1824891598014382,15.743581161244888,0.04000002145767212,0.06745747362427057,0.020924979448318504,-0.15468801545553124,0.19653797435216824,-0.06688151800360642,0.10873147690024343,0.10827966103935538,75.40981844528662,21.651926735068287,0.08780649745192488,2,-0.0062499940395355225,-0.02499997615814209,-0.09224998950958252,-0.16699998080730438,0.11349999904632568,1,0.22015507558053993,-1.232554593566595,0.6650000214576721,-1.2718433567469536,0.6259999871253967,-3.2702631299153615,0.5619999766349792,0.22015507558053993
1193,2002-02-13,0.6644999980926514,0.6664999723434448,0.652999997138977,0.6549999713897705,120816000.0,0.03023258564771858,1.0,-1.461541283057624,46.078430863303595,56.14661395894382,-0.02842415032045653,-0.04173346649102139,-0.08550130683283996,-0.19940135451850227,16.48371619658197,0.021499991416931152,0.05155264120088299,0.03292499780654912,-0.1356555426622854,0.20150553827538364,-0.05136527242786815,0.11721526804096638,0.08076845712646774,91.39343401303778,41.55870627738848,0.08429027023441728,2,-0.035750001668930054,-0.044499993324279785,-0.11037500202655792,-0.18649999797344208,0.1119999885559082,2,0.08954097696004659,1.6909058594545856,0.6449999809265137,-1.232554593566595,0.6650000214576721,-1.2718433567469536,0.6259999871253967,0.08954097696004659
1194,2002-02-14,0.6940000057220459,0.7129999995231628,0.6650000214576721,0.6669999957084656,185630000.0,0.04439429302343112,-2.0967769225888446,2.8420983285649752,47.00214244817014,54.47899928278153,-0.06744680660868085,-0.055366964203882985,-0.11190806503146034,-0.2261157265089757,16.42383020652321,0.048500001430511475,0.04254185409264255,0.050550004839897134,-0.09842364460856579,0.19952365428836,-0.02393681988433427,0.12503682956412854,0.04357771022019319,86.23188969167988,39.0569967065891,0.07448682472423143,2,-0.06100001931190491,-0.07400000095367432,-0.12775000929832458,-0.2160000056028366,0.042999982833862305,3,0.010806906031131103,1.0,0.6644999980926514,1.6909058594545856,0.6449999809265137,-1.232554593566595,0.6650000214576721,0.010806906031131103
1195,2002-02-15,0.6704999804496765,0.7020000219345093,0.6635000109672546,0.6955000162124634,145308000.0,-0.03386170760606788,1.0263138494357174,-0.9259269070719781,38.057148228857216,51.98496343223174,-0.05191442109480493,-0.01835582235373301,-0.08784521583115668,-0.19992246935601826,16.350774561577925,0.03850001096725464,0.033490740810695474,0.017874979972839378,-0.11189318316430197,0.14764314310998072,-0.04700910159573135,0.0827590615414101,0.05969462578675777,51.70452351843511,9.90245170187471,0.0648840815685707,2,-0.03749999403953552,-0.05049997568130493,-0.1042499840259552,-0.19249998033046722,0.07100003957748413,4,0.11931401230122551,-2.0967769225888446,0.6940000057220459,1.0,0.6644999980926514,1.6909058594545856,0.6449999809265137,0.11931401230122551
1196,2002-02-19,0.6504999995231628,0.6919999718666077,0.6399999856948853,0.6474999785423279,165838000.0,-0.029828458627397025,-4.777774098480082,-0.12000066757106652,42.31258022387098,50.587376586775605,-0.03146042348598732,0.01356264218911929,-0.0672291866085829,-0.17702282098516853,16.94731786573092,0.05199998617172241,0.01961058166321994,-0.00925000011920929,-0.11981006150272056,0.10131006126430198,-0.06453003081096487,0.04603003057254629,0.07260682139569885,28.977272342428684,-10.09446109077475,0.05528003069175562,2,-0.01750001311302185,-0.03049999475479126,-0.08425000309944153,-0.17249999940395355,0.06199997663497925,1,0.1268254896033647,1.0263138494357174,0.6704999804496765,-2.0967769225888446,0.6940000057220459,1.0,0.6644999980926514,0.1268254896033647
1197,2002-02-20,0.6480000019073486,0.6700000166893005,0.6075000166893005,0.659500002861023,160322000.0,-0.003843193878012019,2.8461504603308514,-3.833306842565366,43.815793498234214,48.866763333178255,-0.01957491347242335,0.018424954758261558,-0.06467753459503478,-0.17101747078225332,16.72708456096877,0.0625,0.007849654516342897,-0.01264999806880951,-0.12248102018883467,0.09718102405121565,-0.06756550912882209,0.04226551299120307,0.06830254510664335,38.38861782738492,-0.6770715658793165,0.0549155110600126,2,-0.015000015497207642,-0.02799999713897705,-0.08175000548362732,-0.17000000178813934,0.06699997186660767,2,0.11882719399361785,-4.777774098480082,0.6504999995231628,1.0263138494357174,0.6704999804496765,-2.0967769225888446,0.6940000057220459,0.11882719399361785
1198,2002-02-21,0.6629999876022339,0.6825000047683716,0.6449999809265137,0.6455000042915344,165524000.0,0.023148126004218783,-3.0540500484891053,-1.5217375529962993,43.88961756389248,47.42049020576341,-0.021119057502684835,0.006889149638995451,-0.07882185973125977,-0.18226953917197697,16.796121879977772,0.03750002384185791,0.0013005125693070774,0.00037498772144317627,-0.10805489786208922,0.10880487330497557,-0.05383995507032302,0.05458993051320937,0.0467704564630832,52.60661606014929,12.915559654436983,0.05421494279176618,2,-0.018999993801116943,-0.042999982833862305,-0.10524998605251312,-0.1849999874830246,0.07700002193450928,3,0.14404222346366113,2.8461504603308514,0.6480000019073486,-4.777774098480082,0.6504999995231628,1.0263138494357174,0.6704999804496765,0.14404222346366113
1199,2002-02-22,0.6535000205039978,0.6614999771118164,0.6349999904632568,0.6524999737739563,157308000.0,-0.014328759088809484,2.1176528336816123,0.057145581929216864,45.50408949464371,45.802249430765926,0.0030453905589820085,0.013373102329208852,-0.06846226621524543,-0.16885522479155246,15.82985103620897,0.02799999713897705,0.002266097307271453,-0.006774979829788252,-0.11377644485336758,0.10022648519379107,-0.060275712341577914,0.04672575268200141,0.049999604730591396,48.677250012141684,6.302585426272785,0.05350073251178965,2,0.006749987602233887,-0.03350001573562622,-0.09575001895427704,-0.16975003480911255,0.05899995565414429,4,0.18821723379549504,-3.0540500484891053,0.6629999876022339,2.8461504603308514,0.6480000019073486,-4.777774098480082,0.6504999995231628,0.18821723379549504
1200,2002-02-25,0.6865000128746033,0.6869999766349792,0.6499999761581421,0.6545000076293945,114694000.0,0.05049730885265302,1.2424288400370633,31.99850995351055,58.82352734932082,46.39607165868139,-0.022875804191483162,-0.023634582022818984,-0.10115246465737138,-0.19774117166965421,14.234535788108666,0.03700000047683716,0.002644816763184399,0.028000012040138245,-0.07582068571171707,0.13182070979199356,-0.02391033683578947,0.07991036091606596,0.010979626282487165,93.4911693379437,44.254924320480846,0.05191034887592768,2,-0.026250004768371582,-0.05750000476837158,-0.14800000190734863,-0.20150001347064972,-0.003000020980834961,0,0.07356150726034927,2.1176528336816123,0.6535000205039978,-3.0540500484891053,0.6629999876022339,2.8461504603308514,0.6480000019073486,0.07356150726034927
1201,2002-02-26,0.7200000286102295,0.7245000004768372,0.6725000143051147,0.6754999756813049,166210000.0,0.04879827400927583,-1.0594063846637765,1.3906264260874586,72.51552820900122,48.66653976436604,-0.053365570696389475,-0.06478804118214776,-0.1334151004999382,-0.22694645913004174,12.558278728914244,0.05199998617172241,0.006659363592366407,0.06425002515316014,-0.028947853230731457,0.15744790353705174,0.01765108596121434,0.11084896434510594,-0.16700005531311035,96.1538696665298,40.2468953231801,0.046598939191945826,2,-0.054000020027160645,-0.0910000205039978,-0.18150001764297485,-0.23325003683567047,-0.04300004243850708,1,0.0298610980036087,1.2424288400370633,0.6865000128746033,2.1176528336816123,0.6535000205039978,-3.0540500484891053,0.6629999876022339,0.0298610980036087
1202,2002-02-27,0.7135000228881836,0.7365000247955322,0.7059999704360962,0.7275000214576721,171012000.0,-0.009027785366331753,-1.1034445195780007,-0.3146063352295178,73.77566176665836,51.74400986473879,-0.04037260052579017,-0.061230456107971065,-0.12408359948102043,-0.21668880462427564,11.615189852950165,0.030500054359436035,0.0036710871764550346,0.05762501955032351,-0.03589103466022947,0.1511410737608765,0.010866992445047075,0.10438304665559994,-0.15707004904747013,77.33990726342542,14.132003184227635,0.046758027105276476,2,-0.04150000214576721,-0.042750030755996704,-0.17737501859664917,-0.2250000238418579,-0.03850001096725464,2,-0.001401607145005257,-1.0594063846637765,0.7200000286102295,1.2424288400370633,0.6865000128746033,2.1176528336816123,0.6535000205039978,-0.001401607145005257
1203,2002-02-28,0.7049999833106995,0.7375000119209291,0.6965000033378601,0.7145000100135803,121048000.0,-0.011913159502191406,-2.094341829436171,0.6785734052562787,72.06789408037794,54.529093379428545,-0.02852297877685328,-0.05474988489565902,-0.11296976567551997,-0.20466593524520738,11.237188882568587,0.04100000858306896,0.002865564692051903,0.04862498044967656,-0.045873638576179876,0.143123599475533,0.0013756709367482856,0.09587428996260483,-0.1413672074317932,68.29266165212402,-2.069978783723897,0.04724930951292823,2,-0.03249996900558472,-0.03424999117851257,-0.15949997305870056,-0.21649998426437378,-0.007499992847442627,3,0.014184383971608927,-1.1034445195780007,0.7135000228881836,-1.0594063846637765,0.7200000286102295,1.2424288400370633,0.6865000128746033,0.014184383971608927
1204,2002-03-01,0.7695000171661377,0.7699999809265137,0.7059999704360962,0.7064999938011169,196784000.0,0.09148941188983328,1.0000018626465788,-6.631562766651609,72.1109347565459,58.312847438060615,-0.09072809974265961,-0.12071343439218785,-0.17374635738814537,-0.26536004773348887,10.855646288986541,0.06499999761581421,0.0062746580184860345,0.11012501418590548,0.005281823311804601,0.21496820506000636,0.057703418748855095,0.16254660962295586,-0.19543520712471008,99.58336354957567,28.202645086369756,0.05242159543705042,3,-0.08075001835823059,-0.0987500250339508,-0.2240000069141388,-0.281000018119812,-0.08950001001358032,4,-0.03833659125575484,-2.094341829436171,0.7049999833106995,-1.1034445195780007,0.7135000228881836,-1.0594063846637765,0.7200000286102295,-0.03833659125575484
1205,2002-03-04,0.8240000009536743,0.8245000243186951,0.7699999809265137,0.7710000276565552,278564000.0,0.0708251885272797,1.0185193770213141,0.8412691054103021,73.38234353127622,61.76504336110564,-0.13540339522098688,-0.1732676122061254,-0.2238934298745241,-0.31563468821714213,10.742893348915533,0.05500000715255737,0.013758573041374733,0.15774999856948857,0.029907364090467237,0.2855926330485099,0.0938286813299779,0.22167131580899924,-0.23426037724143978,99.67103728152644,29.598278570624103,0.06392131723951067,3,-0.10799998044967651,-0.1352500021457672,-0.24674999713897705,-0.30399999022483826,-0.1499999761581421,0,-0.13531556391563748,1.0000018626465788,0.7695000171661377,-2.094341829436171,0.7049999833106995,-1.1034445195780007,0.7135000228881836,-0.13531556391563748
1206,2002-03-05,0.7985000014305115,0.8339999914169312,0.7764999866485596,0.8000000119209291,176194000.0,-0.030946601327245027,-1.5274705121016972,-0.028302098984248465,72.21418196993407,64.92041985796118,-0.09689093441242036,-0.14147458471804952,-0.19400529949346823,-0.28584707484119054,11.466811998738317,0.05750000476837158,0.018515725087125512,0.12364999949932098,-0.01556854259836793,0.2628685415970099,0.05404072845047647,0.1932592705481655,-0.18528433765763086,74.1818232260464,4.5865376871973496,0.06960927104884447,3,-0.06400001049041748,-0.10500001907348633,-0.18799999356269836,-0.24374999105930328,-0.1614999771118164,1,-0.14402004925575562,1.0185193770213141,0.8240000009536743,1.0000018626465788,0.7695000171661377,-2.094341829436171,0.7049999833106995,-0.14402004925575562
1207,2002-03-06,0.8165000081062317,0.8295000195503235,0.7409999966621399,0.7409999966621399,285254000.0,0.022542275070097872,-1.3443711118830328,-50.33298895334603,72.0930220469584,68.05413146719073,-0.0988732038746859,-0.14804468056615483,-0.20641487821012539,-0.2996906951127716,12.586553118781515,0.0885000228881836,0.03089278390439998,0.12957500517368314,-0.014969395364183846,0.27411940571155013,0.057302804904749594,0.2018472054426167,-0.176790225016065,87.27273830697652,19.590632598542157,0.07227220026893352,3,-0.0820000171661377,-0.12300002574920654,-0.1965000033378601,-0.252250000834465,-0.1510000228881836,2,-0.1708512192890994,-1.5274705121016972,0.7985000014305115,1.0185193770213141,0.8240000009536743,1.0000018626465788,0.7695000171661377,-0.1708512192890994
1208,2002-03-07,0.781000018119812,0.8475000262260437,0.7699999809265137,0.8205000162124634,185446000.0,-0.04347824817388235,-1.5203237061446018,-0.5231787033820696,62.42857235305157,69.93462956256937,-0.05014828132054494,-0.1005294833922008,-0.1653799265580902,-0.2606695839855897,13.846204686965466,0.07750004529953003,0.04218587792456385,0.08317501544952388,-0.05474842306738936,0.22109845396643713,0.01421329619106726,0.1521367347079805,-0.11797541003043355,53.00354636965733,-11.822708584982863,0.06896171925845665,3,-0.032250016927719116,-0.08075001835823059,-0.16100001335144043,-0.20675000548362732,-0.08649998903274536,3,-0.13572343628629946,-1.3443711118830328,0.8165000081062317,-1.5274705121016972,0.7985000014305115,1.0185193770213141,0.8240000009536743,-0.13572343628629946
1209,2002-03-08,0.8174999952316284,0.8479999899864197,0.796500027179718,0.8125,188696000.0,0.046734924795119426,-1.783786221961608,-0.12658216387505658,70.24793727686227,71.20400844340732,-0.06809983057258062,-0.12322437751024262,-0.19553266751748444,-0.29357608553119396,15.072530366972675,0.06699997186660767,0.05484295677867246,0.10689999163150787,-0.02526283370983684,0.2390628169728526,0.040818578960835517,0.17298140430218023,-0.12864882860311677,71.49533022646423,4.80233694495206,0.06608141267067238,3,-0.057249993085861206,-0.11700001358985901,-0.19299998879432678,-0.2332499921321869,-0.11699998378753662,4,-0.1467889975147597,-1.5203237061446018,0.781000018119812,-1.3443711118830328,0.8165000081062317,-1.5274705121016972,0.7985000014305115,-0.1467889975147597
1210,2002-03-11,0.8355000019073486,0.843999981880188,0.7929999828338623,0.8019999861717224,132494000.0,0.022018356918302118,1.0198029150816348,6.700009536752259,75.6232689267449,71.54931296760105,-0.0701148156178566,-0.13146468882498674,-0.2088925186664341,-0.30848813556940424,16.258895982255567,0.050999999046325684,0.06803240838471747,0.11442499756813052,-0.022624085372347058,0.2514740805086081,0.04590045609789173,0.1829495390383693,-0.12118502354157168,88.31776742154747,16.157768190306825,0.06852454147023877,3,-0.06325000524520874,-0.13500002026557922,-0.210999995470047,-0.24024999141693115,-0.09450000524520874,0,-0.18611609144201435,-1.783786221961608,0.8174999952316284,-1.5203237061446018,0.781000018119812,-1.3443711118830328,0.8165000081062317,-0.18611609144201435
1211,2002-03-12,0.815500020980835,0.8295000195503235,0.8019999861717224,0.8174999952316284,112382000.0,-0.023937738935794206,1.115385320764406,-0.05970069586166035,72.12681979208135,71.36610830375918,-0.03927358445379314,-0.10499464690194515,-0.18358316460337143,-0.28602803010228195,16.936762712752255,0.03350001573562622,0.08194346559161625,0.08690001666545866,-0.053667113175133285,0.2274671465060506,0.016616451745162686,0.15718358158575463,-0.07979544075575518,69.62619529602343,-6.524521904576389,0.07028356492029596,3,-0.04325002431869507,-0.11500003933906555,-0.15962500870227814,-0.22025001049041748,-0.10250002145767212,1,-0.17351317295506008,1.0198029150816348,0.8355000019073486,-1.783786221961608,0.8174999952316284,-1.5203237061446018,0.781000018119812,-0.17351317295506008
1212,2002-03-13,0.7870000004768372,0.8169999718666077,0.7820000052452087,0.8025000095367432,111188000.0,-0.034947908977022046,-1.7450954726180932,7.7501043094713,65.816327383969,70.67148978193596,0.0008368404647431937,-0.06884036429051976,-0.1504790461954122,-0.25469768724932085,17.518364768787542,0.034999966621398926,0.0880568323430484,0.05129999518394468,-0.08578945377366476,0.18838944414155412,-0.017244729294859984,0.11984471966274934,-0.03332815468994299,21.794894327854546,-54.96558520056156,0.06854472447880469,3,-0.010000020265579224,-0.08650001883506775,-0.13112498819828033,-0.19174998998641968,-0.06050002574920654,2,-0.19059717416424182,1.115385320764406,0.815500020980835,1.0198029150816348,0.8355000019073486,-1.783786221961608,0.8174999952316284,-0.19059717416424182
1213,2002-03-14,0.7239999771118164,0.7749999761581421,0.7139999866485596,0.7494999766349792,303386000.0,-0.08005085556143521,-1.681319372303871,1.6451602979461406,57.912451695828786,69.09388055296739,0.07466753253001623,-0.0012165714816394502,-0.08338311223140527,-0.1888456886268145,17.57992871553637,0.07300001382827759,0.08538085442099919,-0.01467502713203428,-0.14778332738537914,0.11843327312131058,-0.08122917725870671,0.05187912299463815,0.12400001287460327,7.462679264300777,-69.840775793068,0.06655415012667243,3,0.05700001120567322,-0.023499995470046997,-0.07737496495246887,-0.12874996662139893,-0.008499979972839355,3,-0.08080109633032961,-1.7450954726180932,0.7870000004768372,1.115385320764406,0.815500020980835,1.0198029150816348,0.8355000019073486,-0.08080109633032961
1214,2002-03-15,0.7014999985694885,0.7145000100135803,0.6775000095367432,0.7135000228881836,246414000.0,-0.03107731941109293,4.285714893925009,0.47058919776821506,51.72413604107376,66.68741305405601,0.09667358386787217,0.023056200474724342,-0.05718989046672451,-0.16322837283741476,17.101474190151716,0.04649996757507324,0.08246358572839507,-0.03755000531673436,-0.1701697277064298,0.09506971707296108,-0.10385986651158208,0.02875985587811336,0.14381999135017398,14.414410221786595,-58.32811204896045,0.0663098611948477,3,0.061250001192092896,-0.0010000169277191162,-0.05487498641014099,-0.10624998807907104,0.0015000104904174805,4,-0.009978573765782373,-1.681319372303871,0.7239999771118164,-1.7450954726180932,0.7870000004768372,1.115385320764406,0.815500020980835,-0.009978573765782373
1215,2002-03-18,0.7505000233650208,0.7639999985694885,0.7070000171661377,0.7074999809265137,196636000.0,0.06985035623015534,-1.5909100145354154,-3.5833296080505845,53.38512651993474,64.59529578183385,0.04039960772118234,-0.02070465999638249,-0.10336632471711948,-0.20940123126218047,16.6155536453886,0.0625,0.08214078318567997,0.007450017333030745,-0.1212315177849419,0.1361315524510034,-0.05689075022595558,0.07179078489201707,0.088107167339325,48.02632172310742,-20.856153273660972,0.0643407675589863,3,0.012249976396560669,-0.03900003433227539,-0.10512502491474152,-0.14225001633167267,0.08899998664855957,0,-0.06662226564196982,4.285714893925009,0.7014999985694885,-1.681319372303871,0.7239999771118164,-1.7450954726180932,0.7870000004768372,-0.06662226564196982
1216,2002-03-19,0.7329999804496765,0.7699999809265137,0.7279999852180481,0.7574999928474426,97874000.0,-0.02331784459763131,-1.4347821579989426,-0.5697671678534448,52.11267096293574,62.375256772498005,0.05322897707151297,0.003470934526728975,-0.08375199004510225,-0.1897698007930222,16.583328464203944,0.041999995708465576,0.07666443463880857,-0.014175024628639177,-0.13544040563747684,0.10709035638019848,-0.07480771513305806,0.04645766587577971,0.09916292300796514,39.784936129012685,-26.869933927176724,0.06063269050441884,3,0.029750019311904907,-0.005249977111816406,-0.09037499129772186,-0.11299997568130493,0.10800004005432129,1,0.010914074250800931,-1.5909100145354154,0.7505000233650208,4.285714893925009,0.7014999985694885,-1.681319372303871,0.7239999771118164,0.010914074250800931
1217,2002-03-20,0.7250000238418579,0.7565000057220459,0.7149999737739563,0.7239999771118164,143586000.0,-0.010913992934775796,-3.3684121367263966,-0.040818213223952786,52.16920167405002,61.235326697053395,0.052394565740166876,0.018482946534212452,-0.0738321794974306,-0.1781384751402142,17.049774879892247,0.0415000319480896,0.06542543425229252,-0.02602498233318329,-0.13861154633315487,0.08656158166678829,-0.08231826433316913,0.030268299666802556,0.10097636385894782,48.717980068199964,-16.997323906178067,0.0562932819999858,3,0.03774997591972351,0.0027499794960021973,-0.09562502801418304,-0.10500001907348633,0.12049996852874756,2,-0.016551757136648915,-1.4347821579989426,0.7329999804496765,-1.5909100145354154,0.7505000233650208,4.285714893925009,0.7014999985694885,-0.016551757136648915
1218,2002-03-21,0.7584999799728394,0.7620000243186951,0.7279999852180481,0.7310000061988831,111558000.0,0.04620683452320651,-1.029852127173122,27.498688759089283,48.72092575173249,58.843436527594534,0.017173291828277648,-0.007900618852828334,-0.10419359657553229,-0.20787918179786746,17.384122372403542,0.03700000047683716,0.05655700787818829,0.0026999741792679277,-0.10199124827455908,0.10739119663309493,-0.049645637047645574,0.05504558540618143,0.061537352601403916,87.5675626912182,25.05667521194998,0.05234561122691348,3,0.0022500157356262207,-0.030749976634979248,-0.1291249841451645,-0.13849997520446777,0.05050003528594971,3,-0.04218853802257794,-3.3684121367263966,0.7250000238418579,-1.4347821579989426,0.7329999804496765,-1.5909100145354154,0.7505000233650208,-0.04218853802257794
1219,2002-03-22,0.7764999866485596,0.7799999713897705,0.7549999952316284,0.7559999823570251,103700000.0,0.02373105754909144,-1.2222222222222223,0.7454554124320235,43.96441958401256,55.32578660062427,-0.008106684841686307,-0.017089489530526802,-0.11826538681044152,-0.22180944991404217,18.026371779252013,0.02499997615814209,0.046260529047273735,0.014549982547759965,-0.07865940247015635,0.10775936756567628,-0.03205470996119819,0.06115467505671812,0.037835853004183684,95.2054973479999,35.85036511387566,0.04660469250895815,3,-0.022999972105026245,-0.04874998331069946,-0.15212498605251312,-0.156499981880188,0.058000028133392334,4,-0.0785576182336637,-1.029852127173122,0.7584999799728394,-3.3684121367263966,0.7250000238418579,-1.4347821579989426,0.7329999804496765,-0.0785576182336637
1220,2002-03-25,0.7369999885559082,0.7864999771118164,0.7360000014305115,0.7735000252723694,102322000.0,-0.05086928367267174,-1.6233746127634407,-1.7804892231917262,42.45398557640621,52.028805021104816,0.01782635183620951,0.027813854047086917,-0.07442534492586006,-0.17802092474931697,18.17419599493751,0.05049997568130493,0.04118032049953746,-0.027475014328956604,-0.11461705160229552,0.05966702294438231,-0.07104603296562606,0.016096004307712852,0.07186241789219505,30.769250006877456,-25.607026232017077,0.043571018636669484,3,0.010250002145767212,-0.009249985218048096,-0.11049999296665192,-0.11699998378753662,0.08750003576278687,0,-0.0461329444015629,-1.2222222222222223,0.7764999866485596,-1.029852127173122,0.7584999799728394,-3.3684121367263966,0.7250000238418579,-0.0461329444015629
1221,2002-03-26,0.7415000200271606,0.7724999785423279,0.7275000214576721,0.7319999933242798,98502000.0,0.006105877260690118,-3.864867999664925,-0.2602744423705315,40.48223486560136,49.213905852397296,0.0019283141243120472,0.0263585515700282,-0.07442744175278082,-0.1776597588157387,17.729317822423894,0.04499995708465576,0.02914740457677467,-0.02404998242855072,-0.10939381167514217,0.06129384681804073,-0.0667218970518465,0.01862193219474506,0.062107890544488176,37.06300002250805,-14.768713527440873,0.04267191462329573,3,-0.00950002670288086,-0.013750016689300537,-0.11500002443790436,-0.12150001525878906,0.07449996471405029,1,0.13216451428124043,-1.6233746127634407,0.7369999885559082,-1.2222222222222223,0.7764999866485596,-1.029852127173122,0.7584999799728394,0.13216451428124043
1222,2002-03-27,0.7124999761581421,0.7174999713897705,0.6850000023841858,0.6949999928474426,162926000.0,-0.03910997044606457,1.3636363636363635,1.8420983285649752,41.16128599581737,47.3526652190627,0.02151132743999029,0.05826722387959582,-0.039690764120738686,-0.1443648796646183,17.27381735009369,0.056500017642974854,0.011598312420247225,-0.05300002396106718,-0.13847332981827443,0.03247328189614007,-0.0957366768896708,-0.010263371032463553,0.08606361837211052,27.093576966645465,-23.574123894192482,0.04273665292860363,3,0.019500017166137695,0.015250027179718018,-0.0859999805688858,-0.09249997138977051,0.09000003337860107,2,0.18035094546772967,-3.864867999664925,0.7415000200271606,-1.6233746127634407,0.7369999885559082,-1.2222222222222223,0.7764999866485596,0.18035094546772967
1223,2002-03-28,0.7149999737739563,0.7325000166893005,0.7124999761581421,0.7200000286102295,62450000.0,0.0035087687010102453,-2.99998807913073,-0.2857176916972354,35.50212140224494,45.55021914808172,0.019668807806524025,0.05961110533349334,-0.036596942219212614,-0.14248795172752726,16.887643924488085,0.020000040531158447,-0.004585570156799834,-0.05100002586841579,-0.13508896275116433,0.033088911014332756,-0.09304449430979012,-0.00895555742704146,0.07872107735655598,29.556629418158693,-17.713270568419766,0.04204446844137427,3,0.0207500159740448,0.026500016450881958,-0.08849997818470001,-0.09499996900558472,0.0910000205039978,3,0.18251751522148463,1.3636363636363635,0.7124999761581421,-3.864867999664925,0.7415000200271606,-1.6233746127634407,0.7369999885559082,0.18251751522148463
1224,2002-04-01,0.7400000095367432,0.7400000095367432,0.7070000171661377,0.7139999866485596,95358000.0,0.03496508626543049,1.538458716942376,-5.199947548487847,36.75451226053159,43.70237311925914,0.0007870903049628231,0.03403255265266192,-0.05372752309343354,-0.16272964683925828,15.972976945343689,0.03299999237060547,-0.01634811245346568,-0.024524989724159285,-0.10938679198513068,0.06033681253681211,-0.06695589085464493,0.017905911406326358,0.04907219993001832,54.18721265709351,11.609357090197292,0.04243090113048568,4,-0.004250019788742065,0.0014999806880950928,-0.1080000102519989,-0.12000000476837158,0.06549996137619019,0,0.09324324977406628,-2.99998807913073,0.7149999737739563,1.3636363636363635,0.7124999761581421,-3.864867999664925,0.7415000200271606,0.09324324977406628
1225,2002-04-02,0.7124999761581421,0.7544999718666077,0.7095000147819519,0.7319999933242798,95428000.0,-0.03716220678945226,-2.5294167145842392,-0.75,36.00543438648867,41.91268016632057,0.02495414985091482,0.05560171269282432,-0.01949859292876921,-0.13080641660731174,14.295291345581655,0.04499995708465576,-0.021236387157647307,-0.04645002186298375,-0.129490862126166,0.03659081840019851,-0.08797044199457493,-0.004929601731392563,0.07210934531141866,31.42855001955033,-7.408642041729394,0.04152042013159115,4,0.02325001358985901,0.036500006914138794,-0.07237496972084045,-0.09249997138977051,0.1535000205039978,1,0.1712281301139742,1.538458716942376,0.7400000095367432,-2.99998807913073,0.7149999737739563,1.3636363636363635,0.7124999761581421,0.1712281301139742
1226,2002-04-03,0.6834999918937683,0.7225000262260437,0.6800000071525574,0.718500018119812,90682000.0,-0.04070173366284735,-1.023810638862516,1.794871559745198,35.95658389306688,40.111278190655774,0.05162284206464107,0.07962695592501912,0.015355043811263291,-0.09755486512059863,12.555767195567903,0.04250001907348633,-0.02174577742904893,-0.06970000565052037,-0.1570254236846107,0.01762541238356996,-0.11336271466756553,-0.026037296633475204,0.09682495709847971,4.697968320716344,-34.79565243777583,0.04366270901704514,4,0.04975000023841858,0.0767500102519989,-0.03887498378753662,-0.06349998712539673,0.203000009059906,2,0.20629119838649745,-2.5294167145842392,0.7124999761581421,1.538458716942376,0.7400000095367432,-2.99998807913073,0.7149999737739563,0.20629119838649745
1227,2002-04-04,0.6769999861717224,0.6899999976158142,0.6614999771118164,0.6865000128746033,114634000.0,-0.009509884124557777,2.454548738548681,0.27142913098196025,42.46795248365028,39.41650338309109,0.05654423634843253,0.07920078012219045,0.023820835310328303,-0.08710130236898339,11.59800330040873,0.028500020503997803,-0.027230130313449674,-0.06922501027584071,-0.15754112742624204,0.019091106874560615,-0.11338306885104144,-0.025066951700639994,0.09921196524230547,16.66667734850325,-25.768313109344483,0.044158058575200686,4,0.046999990940093994,0.07774999737739563,-0.029499977827072144,-0.05699998140335083,0.17000001668930054,3,0.20531757962876962,-1.023810638862516,0.6834999918937683,-2.5294167145842392,0.7124999761581421,1.538458716942376,0.7400000095367432,0.20531757962876962
1228,2002-04-05,0.675000011920929,0.7020000219345093,0.6654999852180481,0.6834999918937683,90000000.0,-0.00295417177495505,-1.6545449028337098,0.8947322190433168,45.45454917228293,39.58207333734336,0.05079586397468139,0.07678935714705304,0.028013432378520498,-0.08075201957429234,10.271756698685502,0.03650003671646118,-0.03115827555944206,-0.06592498421669002,-0.15809261733933144,0.026242648905951405,-0.11200880077801068,-0.019841167655369363,0.09432922103496622,14.516167280124542,-30.163524215911217,0.04608381656132071,4,0.04899996519088745,0.07974997162818909,-0.0036250054836273193,-0.05500000715255737,0.19099998474121094,4,0.18888888202086407,2.454548738548681,0.6769999861717224,-1.023810638862516,0.6834999918937683,-2.5294167145842392,0.7124999761581421,0.18888888202086407
1229,2002-04-08,0.6974999904632568,0.6980000138282776,0.6480000019073486,0.6485000252723694,105556000.0,0.03333330095550213,1.0,-5.7647153696197915,39.999995501537015,39.309407773469,0.017781136479178117,0.04726144778968089,0.005530414870989153,-0.09884745175699883,8.979143711676196,0.050000011920928955,-0.034215811985064626,-0.037425005435943626,-0.12406114157304682,0.04921113070115957,-0.08074307350449528,0.005893062632608026,0.06535948714199358,46.47887560423176,2.1307007155557045,0.0433180680685516,4,0.012749999761581421,0.05050000548362732,-0.025874987244606018,-0.07749998569488525,0.24300003051757812,0,0.15555556315152796,-1.6545449028337098,0.675000011920929,2.454548738548681,0.6769999861717224,-1.023810638862516,0.6834999918937683,0.15555556315152796
1230,2002-04-09,0.6800000071525574,0.7294999957084656,0.6779999732971191,0.703499972820282,129180000.0,-0.025089582150498058,-2.7454516292638944,-0.47959147677302655,40.000004498464,39.25582662156485,0.029441464397021333,0.05535239255931512,0.022151242554322437,-0.07694408255859109,7.463856859629149,0.051500022411346436,-0.03863380548332496,-0.04714998900890355,-0.12302392259472816,0.028723944576921068,-0.08508695580181591,-0.009213022215991185,0.07367071239686085,39.26381310322282,-5.427706736182017,0.037936966792912315,4,0.021249979734420776,0.06799998879432678,-0.000250011682510376,-0.06000000238418579,0.31699997186660767,1,0.18455876829457174,1.0,0.6974999904632568,-1.6545449028337098,0.675000011920929,2.454548738548681,0.6769999861717224,0.18455876829457174
1231,2002-04-10,0.6740000247955322,0.699999988079071,0.6524999737739563,0.6880000233650208,105134000.0,-0.008823503373403763,1.5000054899118949,0.5957454903313516,40.304183112713055,39.160592967886586,0.027781129336529098,0.05292131614576612,0.025475613722827584,-0.0667225055724413,6.031244766610172,0.047500014305114746,-0.04289261357721119,-0.04607497155666351,-0.11313839113148672,0.02098844801815969,-0.07960668134407511,-0.012543261769251912,0.07121703734252038,31.901871000911985,-11.773040987968042,0.03353170978741159,4,0.027249962091445923,0.07399997115135193,0.028374984860420227,-0.03600001335144043,0.3064999580383302,2,0.28486641662194834,-2.7454516292638944,0.6800000071525574,1.0,0.6974999904632568,-1.6545449028337098,0.675000011920929,0.28486641662194834
1232,2002-04-11,0.6370000243186951,0.6639999747276306,0.6259999871253967,0.6639999747276306,119152000.0,-0.054896141121154485,1.8148190664570933,1.9285680834124515,27.20451590638517,38.23863680167995,0.059167267597509676,0.0823285334144429,0.06137811983333308,-0.027429591789647545,5.157595268889089,0.0480000376701355,-0.044786657485405446,-0.07557497322559359,-0.1446449313885243,-0.006505015062662878,-0.110109952307059,-0.04103999414412818,0.10043967300090118,10.628054377860014,-26.35895345493621,0.034534979081465356,4,0.05324995517730713,0.09999996423721313,0.0769999623298645,0.0057499706745147705,0.32099997997283936,3,0.39167969718970186,1.5000054899118949,0.6740000247955322,-2.7454516292638944,0.6800000071525574,1.0,0.6974999904632568,0.39167969718970186
1233,2002-04-12,0.6654999852180481,0.6804999709129333,0.6424999833106995,0.6449999809265137,107582000.0,0.04474091022184057,-1.9803912402207475,-0.759260812743938,29.963899383059683,37.48412425973862,0.025599368375495368,0.0518811606331514,0.03260501642984859,-0.05309635788409439,5.510860200244995,0.04349994659423828,-0.04592957770262451,-0.04415001273155217,-0.11607840548259796,0.02777838001949362,-0.08011420910707501,-0.00818581635602933,0.06079574108212815,38.16424619998825,8.188645782700057,0.035964196375522894,4,0.0247499942779541,0.07150000333786011,0.048500001430511475,-0.022749990224838257,0.30400002002716076,4,0.27272730529589295,1.8148190664570933,0.6370000243186951,1.5000054899118949,0.6740000247955322,-2.7454516292638944,0.6800000071525574,0.27272730529589295
1234,2002-04-15,0.6945000290870667,0.7049999833106995,0.6675000190734863,0.6710000038146973,95074000.0,0.04357632533908595,-1.4590144712285398,1.1463424562342084,42.026275690099745,38.153106626806526,-0.011771487621853205,0.023536538518622585,0.003195730930371621,-0.07898597428714194,5.4723104690281925,0.03949999809265137,-0.04485240356814146,-0.01479997038841252,-0.08696308107788275,0.05736314030105771,-0.05088152573314764,0.021281584956322597,0.021766123295631656,66.18360993341557,34.80853826531308,0.036081555344735096,4,-0.016750037670135498,0.04249995946884155,0.029999971389770508,-0.04500001668930054,0.2434999942779541,0,0.2469401877499029,-1.9803912402207475,0.6654999852180481,1.8148190664570933,0.6370000243186951,1.5000054899118949,0.6740000247955322,0.2469401877499029
1235,2002-04-16,0.7005000114440918,0.7145000100135803,0.6859999895095825,0.7089999914169312,73620000.0,0.008639283089609373,1.9230764528237294,-0.36170088645961473,42.35074485787628,38.8635689562298,-0.021962237345033775,0.014333504166679667,-0.002410738167035298,-0.08200066807249873,5.3939537098036405,0.028500020503997803,-0.041764093935131474,-0.006299987435340881,-0.07587114275140627,0.06327116788072451,-0.04108556509337358,0.028485590222691815,-0.07450002431869507,84.18079666806754,51.31413848359098,0.034785577658032675,4,-0.022750020027160645,0.03449997305870056,0.029874980449676514,-0.050750017166137695,0.2369999885559082,1,0.34261242771713785,-1.4590144712285398,0.6945000290870667,-1.9803912402207475,0.6654999852180481,1.8148190664570933,0.6370000243186951,0.34261242771713785
1236,2002-04-17,0.7409999966621399,0.75,0.7120000123977661,0.7120000123977661,155122000.0,0.057815823777870756,-1.6206902221610189,-3.411770893230299,55.09839459817612,40.266951413399326,-0.059729265672768594,-0.02691642912919323,-0.040104208025021126,-0.11877852103226827,5.395038159828999,0.0494999885559082,-0.04010015444066073,0.03379999697208402,-0.036493661719441906,0.10409365566360995,-0.0013468323736789412,0.06894682631784699,-0.11323000907897951,92.74193354563481,56.70179967077077,0.03514682934576297,4,-0.05300000309944153,-0.013249993324279785,-0.004625007510185242,-0.09125000238418579,0.2315000295639037,2,0.34547906006772733,1.9230764528237294,0.7005000114440918,-1.4590144712285398,0.6945000290870667,-1.9803912402207475,0.6654999852180481,0.34547906006772733
1237,2002-04-18,0.7129999995231628,0.7429999709129333,0.6974999904632568,0.7350000143051147,77528000.0,-0.03778677093806204,1.3947403506955718,-0.7586216110116558,49.67213531233817,40.73557209562769,-0.0291511994472079,0.0001459437627961968,-0.00790494001292219,-0.08734109376553789,5.527420150220792,0.045499980449676514,-0.03666590859253138,0.006400001049041704,-0.06345743536665205,0.07625743746473546,-0.028528717158805228,0.041328719256888635,-0.08034081144332883,65.58140024873153,27.53470572203294,0.0349287182078469,4,-0.025000005960464478,0.008499979972839355,0.02337498962879181,-0.06325000524520874,0.2605000138282776,3,0.37517529241177705,-1.6206902221610189,0.7409999966621399,1.9230764528237294,0.7005000114440918,-1.4590144712285398,0.6945000290870667,0.37517529241177705
1238,2002-04-19,0.7264999747276306,0.7369999885559082,0.7074999809265137,0.718999981880188,74552000.0,0.01893404658274367,1.0701744846293326,-0.340908536734047,47.70016354221097,41.59114632236924,-0.03864119268421751,-0.016732179236096045,-0.016575339668619238,-0.09751377973472364,5.572437963441488,0.02950000762939453,-0.0305219304774218,0.02149997651576996,-0.044723715723819835,0.08772366875535975,-0.011611869604024938,0.054611822635564855,-0.08914715417098995,71.51511429644829,34.04320170708854,0.03311184611979487,4,-0.03849998116493225,-0.020249992609024048,0.012250006198883057,-0.07674998044967651,0.22650003433227528,4,0.31865111853678263,1.3947403506955718,0.7129999995231628,-1.6206902221610189,0.7409999966621399,1.9230764528237294,0.7005000114440918,0.31865111853678263
1239,2002-04-22,0.715499997138977,0.7425000071525574,0.7074999809265137,0.7289999723434448,105806000.0,-0.015141057083694398,-1.3728825202857788,-1.79999841054129,50.54152036263746,42.76242586283296,-0.027736153364220417,-0.011105888991483681,-0.0007417924186046143,-0.08571555643209727,5.3493610742278355,0.0350000262260437,-0.027344256861443705,0.01354999840259552,-0.04383777658526322,0.07093777339045426,-0.015143889091333795,0.042243885896524835,-0.07364128940460202,46.09375436557385,7.53281608788857,0.02869388749392937,4,-0.027500003576278687,-0.009250015020370483,0.025249987840652466,-0.06575000286102295,0.23000001907348633,0,0.35499651868886795,1.0701744846293326,0.7264999747276306,1.3947403506955718,0.7129999995231628,-1.6206902221610189,0.7409999966621399,0.35499651868886795
1240,2002-04-23,0.703000009059906,0.7375000119209291,0.6940000057220459,0.7174999713897705,161538000.0,-0.017470283898048833,-1.6769260113083941,1.074073256450559,53.74280796858547,44.25560640237434,-0.012997321593667954,-0.0013530692012027057,0.014482944815306986,-0.07189910494887664,5.380936461167322,0.04350000619888317,-0.025348634857589758,0.002750009298324585,-0.05222988217562641,0.05772990077227558,-0.02473993643865091,0.03023995503530008,-0.05681564963490593,16.07143617406261,-25.666977524094676,0.027489945736975517,4,-0.015000015497207642,0.0032499730587005615,0.02862498164176941,-0.053250014781951904,0.21549999713897716,1,0.3342816661117416,-1.3728825202857788,0.715499997138977,1.0701744846293326,0.7264999747276306,1.3947403506955718,0.7129999995231628,0.3342816661117416
1241,2002-04-24,0.8395000100135803,0.8424999713897705,0.7524999976158142,0.7615000009536743,689188000.0,0.19416785091683053,1.1428582579109265,-5.379324944814177,70.80667022819202,49.10029021590844,-0.13807207046760062,-0.1371673555419488,-0.11890726665119067,-0.2063633562703101,6.209899265600792,0.1394999623298645,-0.019736116729342945,0.13435001075267794,0.05282888466002211,0.21587113684533377,0.09358944770635003,0.17511057379900585,-0.18916302496558024,97.9798235220453,50.87773667926537,0.040760563046327906,4,-0.09700003266334534,-0.1052500307559967,-0.10237501561641693,-0.18975001573562622,0.07199996709823608,2,0.11673613915124825,-1.6769260113083941,0.703000009059906,-1.3728825202857788,0.715499997138977,1.0701744846293326,0.7264999747276306,0.11673613915124825
1242,2002-04-25,0.8410000205039978,0.8525000214576721,0.8205000162124634,0.8255000114440918,234604000.0,0.0017867903186721268,-1.5098043798896261,0.19871804178896443,71.28205966824349,53.691196914262186,-0.12023558452376515,-0.13549369601030437,-0.1165711805502756,-0.2054469498004029,6.619558579568274,0.03200000524520874,-0.012115792872257503,0.1294250190258026,0.027710620584578627,0.2311394174670266,0.07856781980519068,0.18028221824641455,-0.17913325627549148,92.74447961389733,39.80532435911178,0.05085719922061198,4,-0.08100000023841858,-0.10175001621246338,-0.09575001895427704,-0.1912500262260437,0.05699998140335083,3,0.1563614774268851,1.1428582579109265,0.8395000100135803,-1.6769260113083941,0.703000009059906,-1.3728825202857788,0.715499997138977,0.1563614774268851
1243,2002-04-26,0.8454999923706055,0.8475000262260437,0.8159999847412109,0.8429999947547913,162714000.0,0.005350739306654084,8.692223047509009,0.16129007448653512,69.89248087122796,56.787441934387545,-0.10786005737586368,-0.1367256450605081,-0.11773231377244198,-0.20761552609193312,7.308914731156377,0.031500041484832764,-0.003204327999348,0.12739998996257784,0.009331945757591997,0.2454680341675637,0.06836596786008498,0.1864340120650707,-0.1683825675637659,95.5835783015047,40.09940093396291,0.059034022102492915,4,-0.07624998688697815,-0.10624998807907104,-0.1002499908208847,-0.19574999809265137,0.053000032901763916,4,0.15138973641140985,-1.5098043798896261,0.8410000205039978,1.1428582579109265,0.8395000100135803,-1.6769260113083941,0.703000009059906,0.15138973641140985
1244,2002-04-29,0.8090000152587891,0.8500000238418579,0.7950000166893005,0.8374999761581421,168304000.0,-0.04316969537690718,1.0560728713365464,-11.39999523162387,66.49617089557461,59.47026704968736,-0.05968693158981664,-0.0999139544675598,-0.07919981023755085,-0.16831009397259744,8.012925590276861,0.05500000715255737,0.01316105875349649,0.08745001256465912,-0.03716345425080669,0.21206347938012493,0.025143279156926157,0.14975674597239208,-0.11785198271988284,72.55520386102681,14.398829385127144,0.062306733407732906,4,-0.035750001668930054,-0.06975001096725464,-0.06475001573562622,-0.15925002098083496,0.09049999713897705,0,0.1779975167924479,8.692223047509009,0.8454999923706055,-1.5098043798896261,0.8410000205039978,1.1428582579109265,0.8395000100135803,0.1779975167924479
1245,2002-04-30,0.8345000147819519,0.8379999995231628,0.796500027179718,0.8065000176429749,128416000.0,0.031520394366130855,1.3714292526251615,-0.9824573878490014,69.54933501959113,61.07592709651125,-0.0717224817798291,-0.12206365086620163,-0.10157147286286805,-0.1919775098843426,8.871807977143662,0.041499972343444824,0.02877220447157347,0.10685001015663143,-0.027464666166530982,0.24116468647979383,0.03969267199505022,0.17400734831821263,-0.1304438231295444,81.99999761581478,19.67483737840032,0.06715733816158123,4,-0.061250001192092896,-0.09525001049041748,-0.09387500584125519,-0.1847500205039978,0.07400000095367432,1,0.1330137800650788,1.0560728713365464,0.8090000152587891,8.692223047509009,0.8454999923706055,-1.5098043798896261,0.8410000205039978,0.1330137800650788
1246,2002-05-01,0.8245000243186951,0.8525000214576721,0.8209999799728394,0.8274999856948853,154026000.0,-0.011983211846760433,-5.299976754304924,-0.10714148866873012,74.44590196547747,63.82856783574895,-0.0543476428399583,-0.10641460698797378,-0.08785008892753676,-0.18004876007123682,9.467630787344678,0.031500041484832764,0.03890753964127369,0.08980001807212834,-0.04946777058150742,0.2290678067257641,0.02016612374531046,0.15943391239894622,-0.10856832628186641,51.30435684002115,-16.834748351490923,0.06963389432681785,5,-0.05125001072883606,-0.08525002002716064,-0.08700002729892731,-0.17475003004074097,0.10449999570846558,2,0.11400846465451919,1.3714292526251615,0.8345000147819519,1.0560728713365464,0.8090000152587891,8.692223047509009,0.8454999923706055,0.11400846465451919
1247,2002-05-02,0.8159999847412109,0.8324999809265137,0.8125,0.8215000033378601,96380000.0,-0.010309326048241085,-2.2,1.8333631360394191,70.70151645063874,66.38427371446316,-0.03319094387321497,-0.09166691217080958,-0.07557010528277264,-0.16992124915396123,9.690840976037652,0.019999980926513672,0.04927931364663918,0.07434997856616976,-0.06665621745277117,0.2153561745851107,0.0038468805566993503,0.14485307657564017,-0.08914282083071479,36.521680539862544,-33.946331691534624,0.07050309800947045,5,-0.04274997115135193,-0.07674998044967651,-0.08612498641014099,-0.16624999046325684,0.04900002479553223,3,0.11703430656422453,-5.299976754304924,0.8245000243186951,1.3714292526251615,0.8345000147819519,1.0560728713365464,0.8090000152587891,0.11703430656422453
1248,2002-05-03,0.8025000095367432,0.8199999928474426,0.7875000238418579,0.8115000128746033,103220000.0,-0.016544087569743238,1.5000011462447875,1.6363587103765918,65.5172443323755,68.04824304443403,-0.008690542880841146,-0.07180676742532865,-0.05885269099941293,-0.1545444222222725,9.971622002173493,0.03249996900558472,0.052699178813575664,0.05447500348091128,-0.0853675684989077,0.19431757546073025,-0.015446282508998266,0.12439628947082082,-0.06559141702247295,23.076901915509954,-45.95299319405464,0.0699212859899095,5,-0.029249995946884155,-0.06325000524520874,-0.07262501120567322,-0.15275001525878906,0.05449998378753662,4,0.11900310434355577,-2.2,0.8159999847412109,-5.299976754304924,0.8245000243186951,1.3714292526251615,0.8345000147819519,0.11900310434355577
1249,2002-05-06,0.8059999942779541,0.8245000243186951,0.7875000238418579,0.7969999909400941,107052000.0,0.0043613516506142425,-1.6428630729243168,-0.9999999999999877,65.26773105132281,69.32879005362707,0.002231599806238993,-0.0703692985209039,-0.05872197071952745,-0.15608024704513956,9.977311181959323,0.03700000047683716,0.06083447836721256,0.05254998803138733,-0.0874578673666564,0.19255784342943105,-0.017453939667634533,0.12255391573040919,-0.05984408744821179,28.461494022570903,-37.055243241309554,0.07000392769902183,5,-0.0034999847412109375,-0.06674998998641968,-0.06737500429153442,-0.15625,0.04799997806549072,0,0.11476430725943176,1.5000011462447875,0.8025000095367432,-2.2,0.8159999847412109,-5.299976754304924,0.8245000243186951,0.11476430725943176
1250,2002-05-07,0.8054999709129333,0.8174999952316284,0.8015000224113464,0.8054999709129333,110874000.0,-0.0006203763878046553,-3.0000447040591287,0.0,60.5564636622275,68.18987821296435,0.021009668628470424,-0.0632267224021763,-0.055586046526463706,-0.15407006184295424,10.649159831946008,0.015999972820281982,0.0695045436718813,0.04577496647834778,-0.09159677840022706,0.18314671135692262,-0.022910905960939587,0.11446083891763514,-0.0508365349129567,27.692227278937825,-32.96047426530569,0.06868587243928742,5,0.014500051736831665,-0.06624996662139893,-0.06687498092651367,-0.15574997663497925,0.06600004434585571,1,0.11669775900586998,-1.6428630729243168,0.8059999942779541,1.5000011462447875,0.8025000095367432,-2.2,0.8159999847412109,0.11669775900586998
1251,2002-05-08,0.8659999966621399,0.8730000257492065,0.8249999880790709,0.8274999856948853,157768000.0,0.07510866286020756,-1.2068979691946735,100.0,72.6331396946196,68.33999821589502,-0.039488679114188296,-0.11447422426116438,-0.11377278016168679,-0.2124293317024587,11.233758818522945,0.0675000548362732,0.0804518913233826,0.09667499363422394,-0.04229841144079294,0.23564839870924081,0.0271882910967155,0.16616169617173238,-0.10350963382554756,91.81283165975577,30.47063055910008,0.06948670253750844,5,-0.035749971866607666,-0.11649999022483826,-0.1236250102519989,-0.2162500023841858,-0.02499997615814209,2,0.04907623468509925,-3.0000447040591287,0.8054999709129333,-1.6428630729243168,0.8059999942779541,1.5000011462447875,0.8025000095367432,0.04907623468509925
1252,2002-05-09,0.8865000009536743,0.9114999771118164,0.8550000190734863,0.8560000061988831,220046000.0,0.02367206047407433,-2.4769238105194047,0.7922074302974194,73.18841168119839,68.70621275033618,-0.059067329703375915,-0.1215561715488338,-0.13146403875451718,-0.22983331563319043,11.592988803323529,0.05649995803833008,0.09315013133688754,0.1046999990940094,-0.02895092327873161,0.2383509214667504,0.03787453790763895,0.17152546028037985,-0.11295867182582053,79.83872130684195,18.96609654697118,0.06682546118637049,5,-0.03700000047683716,-0.11775001883506775,-0.13975000381469727,-0.2277500033378601,0.033999979496002086,3,0.04794136382150693,-1.2068979691946735,0.8659999966621399,-3.0000447040591287,0.8054999709129333,-1.6428630729243168,0.8059999942779541,0.04794136382150693
1253,2002-05-10,0.847000002861023,0.8980000019073486,0.8399999737739563,0.8945000171661377,151456000.0,-0.04455724540344985,1.1284420325518014,-1.5573777860290596,67.60374958707624,68.82927704939192,-0.021604078493328904,-0.07142337327091908,-0.08928235453503586,-0.18752337594639323,12.192890969951202,0.058000028133392334,0.08641678840472511,0.05612500011920929,-0.06862775446037228,0.18087775469879086,-0.006251377170581551,0.11850137740900013,-0.056903635975093625,47.9838721306842,-14.148535133773144,0.062376377289790806,5,0.002499997615814209,-0.07825002074241638,-0.10762502253055573,-0.18825000524520874,0.09200000762939464,4,0.02125148360675233,-2.4769238105194047,0.8865000009536743,-1.2068979691946735,0.8659999966621399,-3.0000447040591287,0.8054999709129333,0.02125148360675233
1254,2002-05-13,0.8659999966621399,0.8815000057220459,0.8424999713897705,0.8585000038146973,134002000.0,0.02243210594679823,1.0259752323419356,-0.15789453871038175,71.4473670588966,69.04016949820365,-0.035389965322883854,-0.08107289424137565,-0.10740393706497953,-0.20342272869503208,13.331424314960044,0.03900003433227539,0.07953295066594523,0.06654999554157259,-0.05380951299569703,0.18690950407884221,0.006370241272937838,0.12672974981020735,-0.06133519654910413,58.63636437526449,-8.93734532762791,0.06017975426863478,5,-0.016499996185302734,-0.09725001454353333,-0.12662501633167267,-0.16550001502037048,0.049000024795532116,0,-0.010392613594167655,1.1284420325518014,0.847000002861023,-2.4769238105194047,0.8865000009536743,-1.2068979691946735,0.8659999966621399,-0.010392613594167655
1255,2002-05-14,0.940500020980835,0.9725000262260436,0.9010000228881836,0.9020000100135804,293194000.0,0.08602774203908048,-2.530865651081635,5.133339691168158,65.88050394037286,68.08845860652535,-0.10423395644749678,-0.14405667980392944,-0.18189870856062118,-0.27439733746763084,15.137780608222485,0.1065000295639037,0.07507812898161825,0.12905001938343053,0.0025302384714630533,0.255569800295398,0.06579012892744684,0.1923099098394142,-0.12301499962794549,78.30508680050438,13.975362614145496,0.06325989045598372,5,-0.060499995946884155,-0.14125001430511475,-0.21137502789497375,-0.24000003933906555,-0.06300002336502075,1,-0.09197240479291047,1.0259752323419356,0.8659999966621399,1.1284420325518014,0.847000002861023,-2.4769238105194047,0.8865000009536743,-0.09197240479291047
1256,2002-05-15,0.996999979019165,1.0199999809265137,0.9175000190734864,0.9340000152587892,257962000.0,0.060074382538989335,-1.1354168477572526,1.6363622289344104,70.91152448720426,68.11179283281042,-0.1494028475211866,-0.19014313797571392,-0.2369147040526538,-0.32688779124404477,16.696030555232415,0.10249996185302723,0.07619820761691187,0.17274997830390926,0.026050677945332223,0.3194492786624863,0.09940032812462074,0.24609962848319777,-0.15781285698403402,87.22222167032739,25.39263167627263,0.07334965017928853,5,-0.09324997663497925,-0.17399999499320984,-0.2723749876022339,-0.29649999737739563,-0.12049996852874756,2,-0.1258775991989901,-2.530865651081635,0.940500020980835,1.0259752323419356,0.8659999966621399,1.1284420325518014,0.847000002861023,-0.1258775991989901
1257,2002-05-16,0.9804999828338624,0.9975000023841858,0.9645000100135804,0.975499987602234,156314000.0,-0.01654964546893478,-1.4444483690373087,0.07936504932996787,67.53246672822203,68.33570643234891,-0.11970262077641813,-0.16082053096862203,-0.21967216342027063,-0.3059864520719905,18.635964499556493,0.03299999237060536,0.07352450809218236,0.14287498295307166,-0.009773863847488906,0.29552382975363223,0.06655055955279143,0.2191994063533519,-0.11238280337611017,78.05555748718754,19.64896708421771,0.07632442340028028,5,-0.07674998044967662,-0.15749999880790722,-0.25587499141693126,-0.280000001192093,-0.10499995946884166,3,-0.1422743138930801,-1.1354168477572526,0.996999979019165,-2.530865651081635,0.940500020980835,1.0259752323419356,0.8659999966621399,-0.1422743138930801
1258,2002-05-17,0.9580000042915344,1.0,0.940500020980835,0.9984999895095824,128938000.0,-0.02294745429499967,1.7356308294361948,-8.100004768376108,70.08086149438647,68.87049870380044,-0.08138367214122566,-0.1265775999135601,-0.19553133661318167,-0.2790515300159848,20.464575041172022,0.05949997901916504,0.06969507452828583,0.10880000293254855,-0.04347723165691031,0.2610772375220074,0.03266138563781906,0.18493862022727803,-0.06558157659878039,65.07043757530333,8.1043441223024,0.07613861729472943,5,-0.04725000262260437,-0.12675002217292786,-0.24437502026557922,-0.257500022649765,-0.19099998474121094,4,-0.03914407481614812,-1.4444483690373087,0.9804999828338624,-1.1354168477572526,0.996999979019165,-2.530865651081635,0.940500020980835,-0.03914407481614812
1259,2002-05-20,0.9695000052452089,0.9739999771118164,0.9384999871253968,0.9399999976158142,169216000.0,0.012004176307054415,-1.1846128452481466,-0.7283955159630174,68.90756204309366,69.79839852389668,-0.07515561430004913,-0.12445368400069212,-0.2063997109318172,-0.28586897016875057,22.263127080271115,0.03549998998641957,0.06952099409331292,0.10760000348091137,-0.04002348019378921,0.25522348715561205,0.03378826164356108,0.18141174531826165,-0.05666852903505326,57.56303068187747,3.6080890543023685,0.07381174183735033,5,-0.04700002074241649,-0.12575000524520885,-0.25587502121925365,-0.26900002360343944,-0.17699998617172252,0,-0.03145950963360444,1.7356308294361948,0.9580000042915344,-1.4444483690373087,0.9804999828338624,-1.1354168477572526,0.996999979019165,-0.03145950963360444
1260,2002-05-21,0.9380000233650208,0.9900000095367432,0.9275000095367432,0.9769999980926514,155270000.0,-0.032490955863606286,-1.0833332505491078,-1.3220326997058107,64.99339545864555,68.94953805323289,-0.025573240804533937,-0.07846851753110284,-0.17520139498021792,-0.25083597427766025,24.525069003540313,0.0625,0.0729325840567061,0.06435002088546748,-0.06647412520241702,0.195174166973352,-0.0010620521584747689,0.12976209392940974,0.08199995756149292,20.000011630178832,-32.873717895392694,0.06541207304394227,5,-0.008000046014785767,-0.08500003814697266,-0.23062503337860107,-0.23750004172325134,-0.14500004053115845,1,-0.02452025728617524,-1.1846128452481466,0.9695000052452089,1.7356308294361948,0.9580000042915344,-1.4444483690373087,0.9804999828338624,-0.02452025728617524
1261,2002-05-22,0.9375,0.9564999938011168,0.9110000133514404,0.9334999918937684,101504000.0,-0.0005330739366369297,1.1666659570874958,-0.10256437687888197,66.39676458560369,68.19491059816681,-0.01549367163303772,-0.07404654265463617,-0.17437030974984036,-0.24637079736808987,24.94748721046996,0.0454999804496764,0.07707258546782925,0.05894999802112577,-0.07381528516634406,0.1917152812085957,-0.007432643572609199,0.12533263961486074,0.08064998149871827,29.775270364030398,-24.127265391742093,0.06638264159373496,5,-0.007500022649765015,-0.08050000667572021,-0.23112501204013824,-0.2370000183582306,-0.125,2,-0.06400000254313154,-1.0833332505491078,0.9380000233650208,-1.1846128452481466,0.9695000052452089,1.7356308294361948,0.9580000042915344,-0.06400000254313154
1262,2002-05-23,0.9725000262260436,0.977500021457672,0.9304999709129332,0.9419999718666076,112964000.0,0.037333361307779755,1.320987581643556,7.624998137358837,71.68367451668921,68.64823559034603,-0.041361276002887304,-0.10402311248287177,-0.20770696355703477,-0.2774013995367378,25.34548898994547,0.04700005054473877,0.08567896950640419,0.08737502396106711,-0.05048718059674784,0.22523722851888195,0.018443921682159692,0.15630612623997453,0.04136395654678349,69.1011484276425,10.832611684842895,0.06893110227890742,5,-0.0412500500679015,-0.1155000329017638,-0.26462502777576435,-0.2720000445842742,-0.2950000166893004,3,-0.09871466647478766,1.1666659570874958,0.9375,-1.0833332505491078,0.9380000233650208,-1.1846128452481466,0.9695000052452089,-0.09871466647478766
1263,2002-05-24,0.9735000133514404,0.9844999909400941,0.9530000090599059,0.9700000286102296,85006000.0,0.0010282643685650683,1.4705926351859862,0.11475339355019902,71.50192678315814,68.65429778193065,-0.025177909263407017,-0.10007276104511553,-0.20496667340737518,-0.2743219806270474,25.899922365399696,0.03149998188018821,0.08515855287419494,0.08197501003742214,-0.05996585331449644,0.2239158733893406,0.011004578361462847,0.15294544171338142,0.036249410644531244,79.11392787083145,16.369650023007992,0.07097043167595925,5,-0.013000011444091797,-0.11650002002716064,-0.26875002682209015,-0.273000031709671,-0.3075000047683716,4,-0.10066768222122358,1.320987581643556,0.9725000262260436,1.1666659570874958,0.9375,-1.0833332505491078,0.9380000233650208,-0.10066768222122358
1264,2002-05-28,0.9530000090599059,0.9804999828338624,0.9384999871253968,0.9785000085830688,79066000.0,-0.021058042126737897,1.8474623530338603,-7.285745912806802,68.00977254169047,68.89088318207706,0.010013934521406198,-0.0719188128413587,-0.18016213473378107,-0.2499321314433065,26.82978059993849,0.041999995708465576,0.08255559789603728,0.0542750060558318,-0.0846162759564889,0.1931662880681525,-0.015170634950328554,0.12372064706199215,0.05279943851028446,53.16455409687627,-13.43468618793979,0.06944564100616037,5,0.012499988079071156,-0.09600001573562611,-0.25587502121925343,-0.2525000274181365,-0.2405000329017638,1,-0.19517312459741054,1.4705926351859862,0.9735000133514404,1.320987581643556,0.9725000262260436,1.1666659570874958,0.9375,-0.19517312459741054
1265,2002-05-29,0.9455000162124634,0.9549999833106996,0.9399999976158142,0.9409999847412108,72282000.0,-0.007869876994902603,-3.6153761508271627,-0.17647182570199438,61.150073807777424,67.80627755102962,0.020448099861970048,-0.058685431747787176,-0.16993566683546968,-0.2392968721195774,27.809889528905984,0.014999985694885365,0.08501228133461203,0.041225013136863664,-0.09571773077498813,0.17816775704871546,-0.027246358819062233,0.10969638509278956,0.05650745398897694,46.93879371515452,-15.790692812370075,0.06847137195592592,5,0.009999990463256836,-0.0885000228881836,-0.2483750283718109,-0.24500003457069397,-0.1850000023841858,2,-0.16181913750977284,1.8474623530338603,0.9530000090599059,1.4705926351859862,0.9735000133514404,1.320987581643556,0.9725000262260436,-0.16181913750977284
1266,2002-05-30,0.9185000061988832,0.9470000267028807,0.9039999842643738,0.9350000023841858,148642000.0,-0.028556329508843792,1.1234565357524515,-3.6666401758985843,54.40771451639203,66.34797174971519,0.03927171188601564,-0.025594336013799124,-0.13990254523434398,-0.20956619436242574,28.2616136340747,0.04300004243850697,0.08407872928210969,0.009525004029274142,-0.12224413253881827,0.14129414059736656,-0.056359564254772065,0.07540957231332035,0.07986716572855712,18.012448114346245,-40.79502154878533,0.0658845682840462,5,0.03349998593330372,-0.03225001692771923,-0.2213750183582307,-0.21800002455711376,-0.17150002717971813,3,-0.13663584378664262,-3.6153761508271627,0.9455000162124634,1.8474623530338603,0.9530000090599059,1.4705926351859862,0.9735000133514404,-0.13663584378664262
1267,2002-05-31,0.9114999771118164,0.9445000290870668,0.9100000262260436,0.9250000119209291,101628000.0,-0.007621153010151427,-3.1818346018935992,0.8181841169840888,59.75793841875463,65.2009802968672,0.039621401940335255,-0.0116712377756234,-0.12963030734899506,-0.19992033180122193,28.94947307221066,0.03450000286102317,0.08143434672266614,-0.002250024676322959,-0.12654234533256048,0.12204229597991456,-0.06439618500444166,0.059896135651795746,0.08120516355583984,9.316760528548759,-48.75885466916034,0.06214616032811875,5,0.035500019788742065,-0.007749974727630615,-0.1731249988079071,-0.19999998807907104,-0.1315000057220459,4,-0.10861215534586,1.1234565357524515,0.9185000061988832,-3.6153761508271627,0.9455000162124634,1.8474623530338603,0.9530000090599059,-0.10861215534586
1268,2002-06-03,0.8980000019073486,0.9250000119209291,0.8964999914169312,0.915499985218048,74328000.0,-0.01481072467740907,-1.780489223191737,1.2962917176248083,54.923077910609535,63.64714872659118,0.048852716770311,0.009855493274436133,-0.1140274973232418,-0.18343496845419183,30.151751360635693,0.028500020503997914,0.07035504133039627,-0.02052499949932096,-0.1336585944169708,0.09260859541832889,-0.07709179695814594,0.03604179795950402,0.08938282937611064,1.7857269567710152,-53.896610108662856,0.056566797458824945,6,0.045249998569488525,0.005750000476837158,-0.1483749896287918,-0.1679999828338623,-0.1499999761581421,0,-0.24554564799806722,-3.1818346018935992,0.9114999771118164,1.1234565357524515,0.9185000061988832,-3.6153761508271627,0.9455000162124634,-0.24554564799806722
1269,2002-06-04,0.8985000252723694,0.9070000052452089,0.8734999895095825,0.8899999856948853,136994000.0,0.0005568188908227079,1.6274522636909392,-0.4857170105006485,41.63346656119891,61.05160107131933,0.041596529317852515,0.017539938039804248,-0.11295580244807635,-0.18066091386954308,31.130307961577863,0.03350001573562633,0.06103584283919661,-0.024649977684020996,-0.12528748097219866,0.07598752560415678,-0.07496872932810983,0.025668773960067837,0.08161217882176763,30.674892839616646,-21.23099761172776,0.05031875164408889,6,0.030499964952468872,0.005249977111816406,-0.1442500203847885,-0.16850000619888306,-0.12100005149841309,1,-0.25876461897574343,-1.780489223191737,0.8980000019073486,-3.1818346018935992,0.9114999771118164,1.1234565357524515,0.9185000061988832,-0.25876461897574343
1270,2002-06-05,0.8995000123977661,0.9089999794960022,0.8725000023841858,0.8989999890327454,87450000.0,0.0011129516942345319,2.743595543396861,0.05882600433358811,25.063949223554317,56.45906603109163,0.038622570819156876,0.02523720064527668,-0.11106664814825207,-0.17795657374126705,32.17568132625439,0.036499977111816406,0.05192045935226475,-0.02834999263286586,-0.11343020270982151,0.05673021744408979,-0.07089009767134369,0.014190112405611965,0.06995097023791541,36.24161234911835,-10.734463211013114,0.0425401050384778,6,0.02899998426437378,0.004249989986419678,-0.1432500034570694,-0.16949999332427979,-0.12800002098083496,2,-0.20789331146438172,1.6274522636909392,0.8985000252723694,-1.780489223191737,0.8980000019073486,-3.1818346018935992,0.9114999771118164,-0.20789331146438172
1271,2002-06-06,0.9085000157356262,0.9204999804496764,0.8880000114440918,0.8945000171661377,105000000.0,0.010005562216579778,-1.4074042186827296,27.998688759089283,30.85107496012354,51.922110524806556,0.028023259996420302,0.020642813256900094,-0.11715843305776852,-0.1831543251874762,32.361848330314814,0.032499969005584606,0.04240829878558483,-0.02147499024868016,-0.10205477897288984,0.05910479847552963,-0.061764884610785,0.01881490411342468,0.049316849269875784,49.99999999999992,6.667954857389496,0.04028989436210488,6,0.019999980926513672,-0.00475001335144043,-0.1522500067949295,-0.1784999966621399,-0.11150002479553212,3,-0.16290588810558337,2.743595543396861,0.8995000123977661,1.6274522636909392,0.8985000252723694,-1.780489223191737,0.8980000019073486,-0.16290588810558337
1272,2002-06-07,0.9290000200271606,0.9325000047683716,0.8924999833106995,0.8945000171661377,107160000.0,0.022564671366499978,-1.0779193837045844,2.4642861704437564,42.204307363767384,48.66681947820758,0.0007865904446130445,0.0036786641700895517,-0.13351714478989996,-0.1989597809481658,32.06943499068265,0.04000002145767212,0.036614786064082305,-0.0030999869108200295,-0.08105111616312821,0.07485114234148815,-0.042075551536974176,0.03587557771533412,0.018578821463783424,94.1666923297766,51.37089102476428,0.0389755646261541,6,-0.0025000274181365967,-0.025250017642974854,-0.17275001108646393,-0.19900000095367432,-0.11450004577636719,4,-0.19590962011246738,-1.4074042186827296,0.9085000157356262,2.743595543396861,0.8995000123977661,1.6274522636909392,0.8985000252723694,-0.19590962011246738
1273,2002-06-10,0.8650000095367432,0.906000018119812,0.8510000109672546,0.8949999809265137,221648000.0,-0.06889129075427403,1.1153830282800865,-0.8695643159978853,28.092249473742342,44.231539137324454,0.05339208347369162,0.07283038427509203,-0.06611473769807386,-0.13073342327362836,31.777928078427774,0.078000009059906,0.028431262376393818,-0.06799999773502352,-0.14213642541144966,0.006136429941402732,-0.10506821157323665,-0.030931783896810394,0.07356937126138996,17.177913661751294,-22.7688472319722,0.03706821383821312,6,0.03799998760223389,0.03874999284744263,-0.10875000059604645,-0.13499999046325684,-0.05699998140335083,0,-0.0982659389709083,-1.0779193837045844,0.9290000200271606,-1.4074042186827296,0.9085000157356262,2.743595543396861,0.8995000123977661,-0.0982659389709083
1274,2002-06-11,0.8569999933242798,0.8895000219345093,0.8560000061988831,0.8654999732971191,110416000.0,-0.00924857355406028,-5.380983197093551,0.2833329359686559,31.16279185817538,40.899618920702004,0.05178854374600961,0.08445144079961353,-0.05554108490452825,-0.11758457779459319,31.470667770410554,0.03350001573562622,0.013636547901911822,-0.0755500137805939,-0.15148620272794688,0.0003861751667589841,-0.11351810825427033,-0.037581919306917455,0.0755000114440918,7.361942102310833,-33.65767528861382,0.03796809447367646,6,0.042000025510787964,0.046750009059906006,-0.10074998438358307,-0.12699997425079346,-0.07950001955032349,1,-0.12718782779946747,1.1153830282800865,0.8650000095367432,-1.0779193837045844,0.9290000200271606,-1.4074042186827296,0.9085000157356262,-0.12718782779946747
1275,2002-06-12,0.8539999723434448,0.8575000166893005,0.8130000233650208,0.8525000214576721,146624000.0,-0.0035006079395613066,9.470537911883708,-0.1764652258670743,30.80459933911493,38.27705056767121,0.04519732018385758,0.0849966488603755,-0.04906268113112722,-0.10988789854347703,30.035254280562224,0.044499993324279785,-0.0022773509690516835,-0.07422503232955935,-0.1577307712826186,0.00928070662349989,-0.11597790180608902,-0.032472162853029674,0.06709003329277041,34.30958607435768,-7.796425958810573,0.04175286947652963,6,0.024750053882598877,0.05675002932548523,-0.08312496542930603,-0.1147499680519104,-0.08949995040893555,2,-0.08957845555845434,-5.380983197093551,0.8569999933242798,1.1153830282800865,0.8650000095367432,-1.0779193837045844,0.9290000200271606,-0.08957845555845434
1276,2002-06-13,0.8715000152587891,0.875,0.8370000123977661,0.8500000238418579,97858000.0,0.020491854194471193,1.6666694551918855,14.333796940194715,24.75001080333611,34.38728083262471,0.0227182798825053,0.06072583119891062,-0.061874373303610786,-0.12287715045509784,27.90415092746537,0.03799998760223389,-0.016062689757592286,-0.05044999122619631,-0.1310045890739886,0.030104606621595975,-0.0907272901500924,-0.010172692302300224,0.03229559321403508,48.95397573018195,9.83872671443519,0.04027729892389614,6,0.0012499988079071045,0.04499998688697815,-0.09187500178813934,-0.13225001096725464,-0.09650003910064697,3,-0.1147447184061876,9.470537911883708,0.8539999723434448,-5.380983197093551,0.8569999933242798,1.1153830282800865,0.8650000095367432,-0.1147447184061876
1277,2002-06-14,0.8410000205039978,0.8700000047683716,0.8130000233650208,0.8569999933242798,159464000.0,-0.03499712475132244,1.714285106074991,-0.7441850794266862,21.132913616421064,30.632818133270437,0.04712150850787322,0.0845751983398424,-0.02673423010207343,-0.0899459180461144,25.83243373500682,0.05849999189376831,-0.02673469824791741,-0.0739749878644943,-0.15729396136406937,0.009343985635080765,-0.11563447461428178,-0.032315501114706824,0.048268294351577756,30.107525503418938,-3.7850652419818367,0.041659486749787526,6,0.031749993562698364,0.07549998164176941,-0.05112500488758087,-0.09150001406669617,-0.11349999904632568,4,-0.052318702129799166,1.6666694551918855,0.8715000152587891,9.470537911883708,0.8539999723434448,-5.380983197093551,0.8569999933242798,-0.052318702129799166
1278,2002-06-17,0.9204999804496764,0.9240000247955322,0.8429999947547913,0.8475000262260437,181032000.0,0.09453027111466117,1.024999664724053,-4.562504889451816,44.36741409702187,30.936590081695215,-0.032241752633831666,0.002236447385911,-0.10051010029933971,-0.16642388298594246,24.1857088590605,0.08300000429153442,-0.031117852070955188,0.007399973273277127,-0.07349476839666502,0.08829471494321928,-0.03304739756169395,0.0478473441082482,-0.10749995708465565,96.84680693626213,62.69071429184647,0.04044737083497105,6,-0.047749966382980236,-0.003999978303909191,-0.11137498915195454,-0.15174999833106984,-0.21549999713897694,0,-0.11515481635002378,1.714285106074991,0.8410000205039978,1.6666694551918855,0.8715000152587891,9.470537911883708,0.8539999723434448,-0.11515481635002378
1279,2002-06-18,0.9390000104904176,0.9580000042915344,0.9045000076293944,0.906499981880188,159242000.0,0.0200978060115804,-1.9315085046899785,0.4452061505499983,48.914857532014366,33.58669100485744,-0.04960969386827452,-0.019674442892605115,-0.11367840282855324,-0.1829931321603474,22.71460035738788,0.053499996662140004,-0.036812948258885037,0.02742500305175788,-0.0500715425381808,0.10492154864169656,-0.011323269743211517,0.06617327584672728,-0.12599998712539684,86.89655427558569,52.111939747310416,0.038748272794969355,6,-0.053499996662140004,-0.02250000834465038,-0.12987501919269573,-0.17025002837181102,-0.31450003385543834,1,-0.13951009679819604,1.024999664724053,0.9204999804496764,1.714285106074991,0.8410000205039978,1.6666694551918855,0.8715000152587891,-0.13951009679819604
1280,2002-06-19,0.915000021457672,0.9549999833106996,0.9135000109672546,0.9244999885559082,148406000.0,-0.02555909346604901,-5.640001907350469,-0.2923064226240717,49.40978352162227,35.64876973391286,-0.02590387793964788,0.0026499596562178374,-0.0839514765011683,-0.1575256129184599,20.977457044722083,0.041499972343444935,-0.040255692398420084,0.004575014114379772,-0.07194693801249119,0.08109696624125073,-0.03368596194905571,0.04283599017781525,-0.09619999885559072,70.34483552404403,32.057338409151924,0.038260976063435495,6,-0.02950000762939442,0.0014999806880952038,-0.10587503015995015,-0.14625003933906544,-0.26850003004074086,2,-0.15027327263300672,-1.9315085046899785,0.9390000104904176,1.024999664724053,0.9204999804496764,1.714285106074991,0.8410000205039978,-0.15027327263300672
1281,2002-06-20,0.8774999976158142,0.9190000295639038,0.8669999837875366,0.9160000085830688,173940000.0,-0.04098363165294483,1.3370779292969206,4.0526467691033075,44.80122767309905,35.93731643494971,0.007528003051819443,0.037338840349161684,-0.04084876491931455,-0.1196074794760823,19.24148004786667,0.05200004577636719,-0.04016635536021862,-0.029925009608268716,-0.10668182932393044,0.04683181010739301,-0.06830341946609964,0.008453400249562204,-0.0531319757461548,44.48274671393384,2.4261078740499116,0.038378409857830864,6,0.008000016212463379,0.039000004529953,-0.0378749817609787,-0.078249990940094,-0.16100001335144043,3,-0.1287749014112003,-5.640001907350469,0.915000021457672,-1.9315085046899785,0.9390000104904176,1.024999664724053,0.9204999804496764,-0.1287749014112003
1282,2002-06-21,0.8765000104904175,0.8895000219345093,0.8669999837875366,0.8799999952316284,103536000.0,-0.0011395864707848258,1.0,0.09090866868032257,46.581878373963036,37.99171964608534,0.0003326845823302671,0.032441267325676426,-0.0329493916113861,-0.11716905616125328,17.151028981352482,0.022500038146972656,-0.03676693955022714,-0.02612499594688411,-0.09757014118345764,0.045320149289689415,-0.06184756856517082,0.009597576671402597,-0.04678670932388307,29.130446050026432,-17.27579674917079,0.03572257261828675,6,0.009000003337860107,0.030000001192092896,-0.013125017285346985,-0.05350002646446228,-0.1380000114440918,4,-0.11580152095546958,1.3370779292969206,0.8774999976158142,-5.640001907350469,0.915000021457672,-1.9315085046899785,0.9390000104904176,-0.11580152095546958
1283,2002-06-24,0.8755000233650208,0.8889999985694885,0.847000002861023,0.8715000152587891,119136000.0,-0.0011408866097299963,1.7096807686317639,-1.1428644414168938,46.349206709627424,39.67909907402446,0.003328789545942623,0.027112995576245247,-0.02583816733487221,-0.11446636953718725,14.948200212295859,0.041999995708465576,-0.035695724153266384,-0.022224983572959878,-0.08626155189981788,0.04181158475389812,-0.05424326773638888,0.009793300590469123,-0.04065525407348636,25.675693816850504,-21.781900229919835,0.032018284163429,6,0.009999990463256836,0.030999988317489624,-0.012125030159950256,-0.05250003933906555,-0.15299999713897705,0,-0.16904625694754916,1.0,0.8765000104904175,1.3370779292969206,0.8774999976158142,-5.640001907350469,0.915000021457672,-0.16904625694754916
1284,2002-06-25,0.7670000195503235,0.8475000262260437,0.7519999742507935,0.8445000052452087,306080000.0,-0.1239291843736029,1.2874256369842771,-19.374957159248385,34.31953021672811,40.06964694931481,0.1092036615157429,0.1275009116177639,0.08670339345241052,-0.005108826318025894,13.568486831320836,0.1235000491142273,-0.04193421900954253,-0.12142498791217804,-0.20322337492198217,-0.03962660090237391,-0.16232418141708016,-0.08052579440727592,0.19099998474121094,7.389184546835885,-39.77336414346858,0.040899193504902065,6,0.08799996972084045,0.10399997234344482,0.10399997234344482,0.055999964475631714,-0.05900001525878906,1,-0.08083446500558555,1.7096807686317639,0.8755000233650208,1.0,0.8765000104904175,1.3370779292969206,0.8774999976158142,-0.08083446500558555
1285,2002-06-26,0.7925000190734863,0.796500027179718,0.734000027179718,0.7344999909400941,165444000.0,0.033246413133226405,-1.118645660222962,-0.7483875979246798,36.78815738719348,41.40721879196563,0.08276622598951833,0.09481187859656715,0.06543116431605467,-0.029227054823018905,12.1975635410552,0.0625,-0.038526057304241634,-0.08827498853206639,-0.17600151740695558,-0.0005484596571772027,-0.13213825296951098,-0.044411724094621796,0.16137998461723324,31.621616832351467,-14.55486003934389,0.04386326443744462,6,0.05349999666213989,0.06949999928474426,0.09062497317790985,0.030499964952468872,-0.10050004720687866,2,-0.21198743015163124,1.2874256369842771,0.7670000195503235,1.7096807686317639,0.8755000233650208,1.0,0.8765000104904175,-0.21198743015163124
1286,2002-06-27,0.7929999828338623,0.8234999775886536,0.7649999856948853,0.8054999709129333,123840000.0,0.0006308690830827413,1.4123707285899507,-0.21551693130773597,33.77087976164974,42.81143725254659,0.07818165063734173,0.08899026775495433,0.06794631270397411,-0.027370283326650924,11.530268381734693,0.05849999189376831,-0.035959780742212955,-0.08150002360343933,-0.1755878885144081,0.012587841307529435,-0.12854395605892366,-0.034456091147955004,0.15208482179641725,37.94209494809413,-2.0745521922691808,0.04704393245548436,6,0.053000032901763916,0.0662500262260437,0.09849999845027924,0.030000001192092896,-0.1495000123977661,3,-0.18474148119574885,-1.118645660222962,0.7925000190734863,1.2874256369842771,0.7670000195503235,1.7096807686317639,0.8755000233650208,-0.18474148119574885
1287,2002-06-28,0.8125,0.8180000185966492,0.7699999809265137,0.784500002861023,124758000.0,0.024590186113816248,1.4615382264118646,-2.240001907350452,42.99065361062462,42.65846386516912,0.060584909300538836,0.06502711036242315,0.05265282636879254,-0.04355393902866922,10.82691176282901,0.0480000376701355,-0.03248963193444032,-0.05705000758171086,-0.1533329822275028,0.03923296706408108,-0.10519149490460677,-0.008908520258814945,0.12414141353225705,50.645153103210646,7.419846546538153,0.04814148732289596,6,0.03350001573562622,0.046750009059906006,0.08099998533725739,0.0104999840259552,-0.12550002336502075,4,-0.11815386552077078,1.4123707285899507,0.7929999828338623,-1.118645660222962,0.7925000190734863,1.2874256369842771,0.7670000195503235,-0.11815386552077078
1288,2002-07-01,0.6775000095367432,0.8084999918937683,0.6759999990463257,0.8084999918937683,270730000.0,-0.16615383441631615,1.0229009266021025,-4.678571276518748,32.10369092395399,40.79055646427352,0.1759985494867392,0.19253201457613267,0.18994215439676077,0.09420266811786071,10.859337354615748,0.13650000095367432,-0.03270160911861775,-0.18102499842643738,-0.30890425107206576,-0.053145745780808995,-0.24496462474925162,-0.11708537210362313,0.2510357485414123,0.874641546759402,-44.9502800536519,0.0639396263228142,7,0.1379999816417694,0.15274998545646667,0.21662497520446777,0.14549997448921204,0.002499997615814209,0,0.09003688361759976,1.4615382264118646,0.8125,1.4123707285899507,0.7929999828338623,-1.118645660222962,0.7925000190734863,0.09003688361759976
1289,2002-07-02,0.6660000085830688,0.7080000042915344,0.6499999761581421,0.6800000071525574,173398000.0,-0.01697417091039999,-1.521736876954155,0.1068702324808958,31.568630659227395,38.80820614622964,0.16170617712684843,0.1957571782386759,0.20399967949017483,0.10843636742216656,11.57086096497105,0.058000028133392334,-0.029316743450273464,-0.18089999854564665,-0.3333828196392382,-0.028417177452055076,-0.25714140909244243,-0.10465858799885086,0.24738360395317682,9.221920629974711,-36.48741009613651,0.0762414105467958,7,0.1184999942779541,0.14924997091293335,0.24274998903274536,0.15699997544288635,0.02899998426437378,1,0.08483486023247955,1.0229009266021025,0.6775000095367432,1.4615382264118646,0.8125,1.4123707285899507,0.7929999828338623,0.08483486023247955
1290,2002-07-03,0.7124999761581421,0.7229999899864197,0.6445000171661377,0.6690000295639038,154074000.0,0.06981977023394204,1.4341086560764418,-3.107139359931199,35.25045787211606,37.74700950167598,0.0932690358646554,0.14179945417666984,0.16105327397763136,0.06394634860055637,12.167619623148635,0.07849997282028198,-0.03765429244960472,-0.1250500291585922,-0.28661504494841794,0.03651498663123354,-0.20583253705350502,-0.04426752126367939,0.1798129454678553,37.988812305598074,-7.0081202622193715,0.08078250789491286,7,0.054500043392181396,0.08875003457069397,0.19875001907348633,0.11050000786781311,0.000500023365020752,2,-0.006315750199560544,-1.521736876954155,0.6660000085830688,1.0229009266021025,0.6775000095367432,1.4615382264118646,0.8125,-0.006315750199560544
1291,2002-07-05,0.7605000138282776,0.7615000009536743,0.718500018119812,0.7195000052452087,67338000.0,0.06736847617729835,1.0,0.9425300901058908,42.767294452322716,37.323166843715946,0.030091673823649745,0.08658223842906954,0.1128373534924646,0.017633063609656552,12.288034418725937,0.04900002479553223,-0.04912481922505396,-0.06964999139308925,-0.23108960385137856,0.09178962106520006,-0.1503697976222339,0.011069814836055403,0.10703161735173383,66.85878715026932,19.153155782585813,0.08071980622914468,7,0.0062499940395355225,0.04074999690055847,0.1457499861717224,0.06249997019767761,-0.03750002384185791,4,-0.09007237438017635,1.4341086560764418,0.7124999761581421,-1.521736876954155,0.6660000085830688,1.0229009266021025,0.6775000095367432,-0.09007237438017635
1292,2002-07-08,0.746999979019165,0.7925000190734863,0.734000027179718,0.7475000023841858,117800000.0,-0.01775152473851349,-3.4151058828821736,-0.012195689276690519,32.31396638201049,35.76369569620296,0.026027380165607017,0.09038211646166472,0.12591182564675418,0.033077816922136405,11.97128072013665,0.05849999189376831,-0.0606897998899214,-0.07405002415180206,-0.23251931782010238,0.08441926951649825,-0.15328467098595222,0.0051846226823480945,0.09822849075945905,62.49998637088705,20.14246596046646,0.07923464683415017,7,-0.0009999573230743408,0.05425003170967102,0.17212501168251038,0.07600000500679016,-0.05049997568130493,0,-0.13855423224906604,1.0,0.7605000138282776,1.4341086560764418,0.7124999761581421,-1.521736876954155,0.6660000085830688,-0.13855423224906604
1293,2002-07-09,0.7799999713897705,0.8015000224113464,0.7490000128746033,0.7524999976158142,150572000.0,0.044176697854711566,-2.0434838194719194,-54.99737751817857,34.257421722576595,35.75679475240834,-0.024522736480829255,0.053426850117932356,0.09271588949781084,0.0019228198928171736,12.64156319129838,0.054500043392181396,-0.06789973160464569,-0.036800029873848006,-0.19486511150340535,0.12126505175570934,-0.11583257068862662,0.04223251094093061,0.045155653127604944,86.30570044376985,47.53388417901991,0.07903254081477866,7,-0.04599997401237488,0.021250039339065552,0.14537502825260162,0.04300001263618469,-0.08449995517730713,1,-0.11923076687950107,-3.4151058828821736,0.746999979019165,1.0,0.7605000138282776,1.4341086560764418,0.7124999761581421,-0.11923076687950107
1294,2002-07-10,0.7480000257492065,0.7969999909400941,0.7325000166893005,0.7825000286102295,135224000.0,-0.04102557283886543,1.031497570755953,-1.2545467550116718,33.72319577129987,35.41624346175349,0.005027303905397407,0.08099473736917384,0.12532069264189138,0.03512938249983,13.428924061214653,0.06449997425079357,-0.07760940784313863,-0.06334997713565826,-0.2230866388917736,0.09638668462045707,-0.14321830801371593,0.016518353742399405,0.059090038033045134,65.92357014346496,29.858938819856817,0.0798683308780577,7,-0.014000028371810913,0.05324998497962952,0.17549997568130493,0.07499995827674866,-0.017000019550323486,2,-0.0909091126414594,-2.0434838194719194,0.7799999713897705,-3.4151058828821736,0.746999979019165,1.0,0.7605000138282776,-0.0909091126414594
1295,2002-07-11,0.7774999737739563,0.7919999957084656,0.699999988079071,0.7329999804496765,146342000.0,0.039438431830536747,1.5034003013479564,-1.2898547719992952,40.0990051097127,36.11936850042716,-0.029976513084247425,0.047926986981038144,0.09595879797287532,0.007395070412425708,14.184416413045675,0.09200000762939453,-0.08758843512662795,-0.030025029182434104,-0.189123970496604,0.1290739121317358,-0.10957449983951906,0.04952444147465085,-0.1329999566078186,76.35463988236455,39.6465176121905,0.07954947065708494,7,-0.046249955892562866,0.02375003695487976,0.13887502253055573,0.0455000102519989,-0.03249996900558472,3,-0.1061093038062263,1.031497570755953,0.7480000257492065,-2.0434838194719194,0.7799999713897705,-3.4151058828821736,0.746999979019165,-0.1061093038062263
1296,2002-07-12,0.7714999914169312,0.809499979019165,0.7624999880790709,0.7875000238418579,140000000.0,-0.007717019369018696,-1.7647021699571783,-0.35955134438631314,39.70587788431039,35.754393419725574,-0.03056082623088463,0.04853975120895937,0.10235233863111226,0.015463066856753693,15.264789336120355,0.046999990940094105,-0.08331960325744492,-0.031025010347366377,-0.18792876654911406,0.1258787458543813,-0.10947688844824022,0.04742686775350746,-0.12404997467994694,65.2968121038264,26.488791149797365,0.07845187810087387,7,-0.044499993324279785,0.029750019311904907,0.1446250081062317,0.05149999260902405,0.0034999847412109375,4,-0.07582630271495872,1.5034003013479564,0.7774999737739563,1.031497570755953,0.7480000257492065,-2.0434838194719194,0.7799999713897705,-0.07582630271495872
1297,2002-07-15,0.7969999909400941,0.7990000247955322,0.75,0.7735000252723694,120522000.0,0.03305249488898876,2.5636338415255304,-1.468744877736227,42.65668386224801,36.92694819064714,-0.06536449734846961,0.02063218754552787,0.07782434755638834,-0.0077597246046768875,15.963637062773921,0.04900002479553223,-0.08135299578422284,-0.003325009346008212,-0.15918773229293115,0.15253771360091473,-0.08125637081946968,0.07460635212745326,-0.14306797571182261,88.58448482803117,46.12771887104329,0.07793136147346148,7,-0.06999999284744274,0.004250019788741954,0.11912500858306874,0.025999993085861095,0.0020000338554381214,0,-0.09284818292957364,-1.7647021699571783,0.7714999914169312,1.5034003013479564,0.7774999737739563,1.031497570755953,0.7480000257492065,-0.09284818292957364
1298,2002-07-16,0.8144999742507935,0.8535000085830688,0.7829999923706055,0.784500002861023,215814000.0,0.021957319334542813,-3.2727292431292083,1.2765963922650752,55.355126195906756,39.56989213916707,-0.06860153414155801,-0.0054981144479088195,0.06195497587321164,-0.023097126640831744,16.577797174254833,0.07050001621246338,-0.07781715087464225,0.019474974274635293,-0.12604749560177042,0.164997444151041,-0.053286260663567564,0.09223620921283815,-0.15434524047088627,74.592814903722,26.55596757675314,0.07276123493820287,7,-0.06549996137619019,-0.013249963521957397,0.10062502324581146,0.008500009775161743,-0.045499980449676514,1,-0.14487412479229844,2.5636338415255304,0.7969999909400941,-1.7647021699571783,0.7714999914169312,1.5034003013479564,0.7774999737739563,-0.14487412479229844
1299,2002-07-17,0.8080000281333923,0.8579999804496765,0.765999972820282,0.8420000076293945,146442000.0,-0.00798029014473578,1.7878821813518528,-1.1333337306980107,51.825679152757154,41.41158339257163,-0.04452264319879795,-0.009818987160156167,0.06993079112383582,-0.014298753778725803,16.70252997412446,0.09200000762939453,-0.0813002600776731,0.019525027275085427,-0.10957815204011212,0.14862820659028297,-0.045026562382513347,0.0840766169326842,-0.13624457786529542,68.35445903123585,17.487670478011964,0.06455158965759876,7,-0.029000043869018555,-0.006750017404556274,0.09537497162818909,0.014999955892562866,-0.021500051021575928,2,-0.1392326831730708,-3.2727292431292083,0.8144999742507935,2.5636338415255304,0.7969999909400941,-1.7647021699571783,0.7714999914169312,-0.1392326831730708
1300,2002-07-18,0.7774999737739563,0.8295000195503235,0.7764999866485596,0.7960000038146973,137134000.0,-0.03774759071468847,-4.1707338347875895,0.5441188587456721,48.294828112363106,42.025753799242786,-0.0042831232155571275,0.010384136009987777,0.10159885025825965,0.017818789293480686,16.83400348949099,0.053000032901763916,-0.06721698191154746,-0.004100024700164795,-0.11865895372827218,0.11045890432794259,-0.06137948921421854,0.05317943981388895,-0.090844961091333,25.462943288929708,-25.92178995034839,0.0572794645140537,7,0.0015000104904174805,0.02375003695487976,0.12387503683567047,0.0455000102519989,-0.018999993801116943,3,-0.05980703426826384,1.7878821813518528,0.8080000281333923,-3.2727292431292083,0.8144999742507935,2.5636338415255304,0.7969999909400941,-0.05980703426826384
1301,2002-07-19,0.7645000219345093,0.7854999899864197,0.7534999847412109,0.7680000066757202,122116000.0,-0.016720195855886355,-1.5097985133934833,0.18918805718170367,44.64285761802189,43.39563060324405,0.010441985941563647,0.01526710389472341,0.1136894329681789,0.03184215709136651,18.083697977107878,0.03200000524520874,-0.050842403947338966,-0.01144997775554657,-0.11687638379801313,0.09397642828691999,-0.06416318077677985,0.04126322526568671,-0.06413741183052168,13.42594866604229,-36.48043371801991,0.05271320302123328,7,0.014499962329864502,0.03674998879432678,0.1302499920129776,0.05849996209144592,-0.018000006675720215,4,-0.025506888955731277,-4.1707338347875895,0.7774999737739563,1.7878821813518528,0.8080000281333923,-3.2727292431292083,0.8144999742507935,-0.025506888955731277
1302,2002-07-22,0.7749999761581421,0.7825000286102295,0.75,0.7574999928474426,186658000.0,0.013734406700294688,-1.000003667981638,-5.000017029972752,65.0695559921038,46.81920107763597,0.004840555045116934,-0.0034012495179988056,0.10172249325807647,0.02254085202675349,19.419451217761097,0.03250002861022949,-0.038381873869564154,0.004124978184700034,-0.09009809274882308,0.09834804911822315,-0.04298655728206158,0.051236513651461646,-0.06202637642649933,23.14813026266337,-31.59887590224501,0.04711153546676157,7,0.0040000081062316895,0.02625003457069397,0.1196250319480896,0.04800000786781311,-0.04899996519088745,0,0.0,-1.5097985133934833,0.7645000219345093,-4.1707338347875895,0.7774999737739563,1.7878821813518528,0.8080000281333923,0.0
1303,2002-07-23,0.7275000214576721,0.7940000295639038,0.7200000286102295,0.7770000100135803,225828000.0,-0.061290266015153305,-1.294574589005018,-2.828573472161198,58.553554271351366,49.5781297998639,0.049294021091782936,0.03419563890735744,0.14844666060750633,0.07111113628598775,20.73584357030481,0.07400000095367432,-0.035005562694519154,-0.03597497642040248,-0.11806636493987166,0.046116412099066695,-0.07702067068013707,0.005070717839332106,0.1304999589920044,5.434779322364059,-52.79592422990021,0.041045694259734596,7,0.05149996280670166,0.07374998927116394,0.16712498664855957,0.09549996256828308,0.0009999871253967285,1,0.09828178863087511,-1.000003667981638,0.7749999761581421,-1.5097985133934833,0.7645000219345093,-4.1707338347875895,0.7774999737739563,0.09828178863087511
1304,2002-07-24,0.7049999833106995,0.7080000042915344,0.6129999756813049,0.6184999942779541,395326000.0,-0.030927886575027097,1.0540539843919652,-1.7474749299193713,48.88226575229007,50.55404764903917,0.07269802789764335,0.05461265100258905,0.16928094363870572,0.09353165193145285,21.02390224057989,0.11450004577636719,-0.025138216562612836,-0.055375012755394026,-0.14148990865394595,0.030739883143157898,-0.09843246070466993,-0.01231756480611812,0.15023999810218813,42.494221241384174,-17.5411174772092,0.043057447949275955,7,0.03049999475479126,0.08050000667572021,0.18962502479553223,0.11800000071525574,0.05200004577636719,2,0.09078015887301394,-1.294574589005018,0.7275000214576721,-1.000003667981638,0.7749999761581421,-1.5097985133934833,0.7645000219345093,0.09078015887301394
1305,2002-07-25,0.6244999766349792,0.7005000114440918,0.6200000047683716,0.6855000257492065,187204000.0,-0.11418440933528817,-1.3000004257475062,-0.7052029693452928,31.52172363772536,49.64469717719639,0.14439756687140648,0.12846779580814682,0.24474370791998956,0.17261301581932442,21.088710765672044,0.08499997854232788,-0.020482668818118555,-0.12747501730918886,-0.23134106033263024,-0.023608974285747486,-0.1794080388209096,-0.07554199579746812,0.221050404548645,6.353589795687853,-50.63674552334822,0.05193302151172072,7,0.11100000143051147,0.15950000286102295,0.27650003135204315,0.19850000739097595,0.12250000238418579,3,0.25940753648983117,1.0540539843919652,0.7049999833106995,-1.294574589005018,0.7275000214576721,-1.000003667981638,0.7749999761581421,0.25940753648983117
1306,2002-07-26,0.6464999914169312,0.6554999947547913,0.625,0.6359999775886536,111134000.0,0.03522820753412281,1.1403489692586652,-0.17213123564237634,36.653380020764274,48.97766341703153,0.11488277607489994,0.10005974042857169,0.2160367946220052,0.14971504720526307,21.73294936874995,0.03100001811981201,-0.01243707941643879,-0.09815000295639043,-0.21017683227476835,0.013876826361987504,-0.1541634176155794,-0.04213658829720146,0.18974837354660035,18.508290476728344,-36.22424707799219,0.05601341465918895,7,0.08899998664855957,0.11950001120567322,0.25450001657009125,0.17649999260902405,0.08350002765655518,4,0.1732405105071051,-1.3000004257475062,0.6244999766349792,1.0540539843919652,0.7049999833106995,-1.294574589005018,0.7275000214576721,0.1732405105071051
1307,2002-07-29,0.7164999842643738,0.7229999899864197,0.6614999771118164,0.6625000238418579,140990000.0,0.10827531906694077,-1.196426917857428,5.142846600552903,42.321641831384355,47.52949848764015,0.036054523350427914,0.02371477566728941,0.140536953147966,0.07892762208097892,21.926366310156325,0.07649999856948853,-0.00902386374022146,-0.023350009322166465,-0.13128814898255747,0.08458813033822454,-0.07731907915236191,0.030619060508028983,0.11081844512786865,57.18230816119066,6.1773864136520515,0.05396906983019549,7,0.018999993801116943,0.034750014543533325,0.18450002372264862,0.10649999976158142,0.025000035762786865,0,0.04187024655027183,1.1403489692586652,0.6464999914169312,-1.3000004257475062,0.6244999766349792,1.0540539843919652,0.7049999833106995,0.04187024655027183
1308,2002-07-30,0.7384999990463257,0.7450000047683716,0.7039999961853027,0.7095000147819519,111178000.0,0.030704836378383504,-1.049999329448106,0.5370371392398636,48.82279672488967,47.19584488454376,0.0023917016807576408,0.006871340738555443,0.11390468940176124,0.05682694348665018,20.798483317732362,0.04100000858306885,-0.004343666276382829,-0.004399994015693687,-0.10829143685933473,0.09949144882794736,-0.05634571543751421,0.047545727406126836,0.08024569219747923,95.07575432596418,44.059466119508144,0.0519457214218205,7,-0.017250001430511475,0.012499988079071045,0.1575000137090683,0.08449998497962952,-0.026000022888183594,1,-0.016926185640098956,-1.196426917857428,0.7164999842643738,1.1403489692586652,0.6464999914169312,-1.3000004257475062,0.6244999766349792,-0.016926185640098956
1309,2002-07-31,0.7225000262260437,0.7329999804496765,0.7070000171661377,0.7225000262260437,76020000.0,-0.021665501477242777,1.476197774750227,0.0,42.94872225937749,46.60183312310092,0.005574252137820368,0.028797654796787975,0.12462024911339087,0.07204939091133666,19.33766696708666,0.03149998188018799,-0.0037587344976981463,-0.023224967718124434,-0.12121716927787018,0.07476723384162132,-0.07222106849799725,0.025771133061748386,0.08801583639526123,82.0000171661377,32.77655349458175,0.04899610077987286,7,-0.01900002360343933,0.012999951839447021,0.17349998652935028,0.1004999577999115,0.042999982833862194,2,0.00830447354910957,-1.049999329448106,0.7384999990463257,-1.196426917857428,0.7164999842643738,1.1403489692586652,0.6464999914169312,0.00830447354910957
1310,2002-08-01,0.7080000042915344,0.7250000238418579,0.6995000243186951,0.715499997138977,121336000.0,-0.020069233782938012,-1.0816366250568679,-100.0,42.03262207101435,46.31180695121119,0.010257644185441395,0.04526397197249232,0.1345739071971549,0.08539226815509449,18.160182137560334,0.025499999523162842,-0.013291845941141078,-0.03749999105930324,-0.13583347359497422,0.06083349147636774,-0.08666673232713873,0.01166675020853225,0.0946152228521705,69.16666749450893,21.06855294670757,0.049166741267835476,8,-0.004500001668930054,0.0274999737739563,0.1549999862909317,0.12324997782707214,0.11750000715255737,3,0.06920907415045074,1.476197774750227,0.7225000262260437,-1.049999329448106,0.7384999990463257,-1.196426917857428,0.7164999842643738,0.06920907415045074
1311,2002-08-02,0.6919999718666077,0.7070000171661377,0.6725000143051147,0.7064999938011169,83572000.0,-0.02259891571743322,3.4515935519596384,1.9333381017094629,36.503851471943804,43.137839782304525,0.016642128577132098,0.05888825867901204,0.14576403753648848,0.10044971158972116,17.842454398093572,0.03549998998641968,-0.021710396730315495,-0.0500750213861465,-0.15094767655317443,0.050797633780881424,-0.10051134896966052,0.0003613061973675169,0.10303064521860128,36.52692772778604,-6.1834931766031715,0.050436327583513976,8,0.011500030755996704,0.04350000619888306,0.16200004518032074,0.15175002813339233,0.16450005769729614,4,0.07947978235345854,-1.0816366250568679,0.7080000042915344,1.476197774750227,0.7225000262260437,-1.049999329448106,0.7384999990463257,0.07947978235345854
1312,2002-08-05,0.6434999704360962,0.6894999742507935,0.6389999985694885,0.6825000047683716,77146000.0,-0.07008671011891388,-1.1041666149265,2.6896534714514737,29.642854608645806,39.92553981978168,0.04976001034483912,0.10459960545060487,0.18766306478198314,0.14817059360402673,18.246826427463887,0.05299997329711914,-0.02799758075056591,-0.09340002238750456,-0.20341419057725163,0.01661414580224252,-0.1484071064823781,-0.03839293829263102,0.14424942099295657,4.245256229669054,-33.00989526734678,0.05500708409487354,8,0.035500019788742065,0.09200000762939453,0.20912504196166992,0.2095000147819519,0.2120000123977661,0,0.13442121617934122,3.4515935519596384,0.6919999718666077,-1.0816366250568679,0.7080000042915344,1.476197774750227,0.7225000262260437,0.13442121617934122
1313,2002-08-06,0.6869999766349792,0.6949999928474426,0.6570000052452087,0.6635000109672546,94038000.0,0.06759908033780238,-1.0821924071799964,-0.6025626918045214,36.76148282786336,38.57878616151205,-9.955229117919462e-05,0.0566811061312128,0.13789922297642188,0.10514243937126333,18.79786870636418,0.051500022411346436,-0.030952354894818956,-0.045250016450882,-0.15545533700616465,0.06495530410440065,-0.10035267672852333,0.009852643826759322,0.09375943816416354,51.06381629591302,17.009592927970722,0.055102660277641304,8,-0.004499971866607666,0.048500001430511475,0.16562503576278687,0.17000001668930054,0.15049999952316284,1,0.07933048798506537,-1.1041666149265,0.6434999704360962,3.4515935519596384,0.6919999718666077,-1.0816366250568679,0.7080000042915344,0.07933048798506537
1314,2002-08-07,0.6800000071525574,0.6970000267028809,0.6424999833106995,0.6965000033378601,111114000.0,-0.010189184454865163,5.228561113343915,-0.7021285230201083,38.75432735288513,39.3824087965298,0.0033315874998784967,0.061477460849741705,0.1390857473950291,0.11293760717674206,19.214132071121476,0.054500043392181396,-0.0447077252564666,-0.048849985003471375,-0.16118459568767618,0.06348462568073343,-0.10501729034557383,0.007317320338631084,0.09404903008187193,47.67441457513337,12.01570808104124,0.05616730534210242,8,0.004999995231628418,0.05549997091293335,0.14287498593330383,0.1679999828338623,0.15049999952316284,2,0.04779407156431592,-1.0821924071799964,0.6869999766349792,-1.1041666149265,0.6434999704360962,3.4515935519596384,0.6919999718666077,0.04779407156431592
1315,2002-08-08,0.6949999928474426,0.7049999833106995,0.652999997138977,0.6620000004768372,109416000.0,0.022058802260453536,-1.039215182121411,-2.0,42.020661941452765,39.978773454384076,-0.0006887188375737097,0.042140442567897174,0.11856854131457517,0.09804572631708908,19.153811807571458,0.05199998617172241,-0.05317404445064122,-0.029725000262260437,-0.14058693146033263,0.08113693093581176,-0.08515596586129648,0.025705965336775605,0.07260708192486165,82.3529102398122,42.06919299228487,0.05543096559903608,8,-0.0029999911785125732,0.040499985218048096,0.10487499833106995,0.13999998569488525,0.140500009059906,3,0.10143887329210166,5.228561113343915,0.6800000071525574,-1.0821924071799964,0.6869999766349792,-1.1041666149265,0.6434999704360962,0.10143887329210166
1316,2002-08-09,0.7129999995231628,0.7375000119209291,0.6800000071525574,0.6804999709129333,95558000.0,0.025899290447433554,-2.4328406009579524,0.9848495795162269,43.002260267236004,40.054397725034256,-0.009234832219980893,0.02058864021690099,0.09601714696343377,0.08053901692682208,19.18875482165665,0.05750000476837169,-0.0556291983912689,-0.008799993991851829,-0.11753212215718678,0.09993213417348312,-0.06316605807451925,0.04556607009081559,0.04842279128550142,75.12689433822507,31.325843574020446,0.05436606408266745,8,-0.020999997854232788,0.02249997854232788,0.07112501561641693,0.11924999952316284,0.15450000762939453,4,0.15778402804511393,-1.039215182121411,0.6949999928474426,5.228561113343915,0.6800000071525574,-1.0821924071799964,0.6869999766349792,0.15778402804511393
1317,2002-08-12,0.7229999899864197,0.7245000004768372,0.6974999904632568,0.7070000171661377,70066000.0,0.014025232075658645,1.842107244476373,0.49230642262406926,49.445125663625234,40.123545384893774,-0.02035654136761389,0.005017765993768464,0.08171379621869701,0.07122321775412244,19.053051032980036,0.027000010013580322,-0.043431041778977164,0.0048999965190887895,-0.09793386020822525,0.10773385324640283,-0.04651693184456829,0.05631692488274587,0.03248588821715026,84.73682361296886,34.592158524596904,0.051416928363657036,8,-0.03474998474121094,0.012499988079071045,0.06100001931190491,0.109250009059906,0.16350001096725464,0,0.18464736020258,-2.4328406009579524,0.7129999995231628,-1.039215182121411,0.6949999928474426,5.228561113343915,0.6800000071525574,0.18464736020258
1318,2002-08-13,0.6965000033378601,0.7335000038146973,0.6949999928474426,0.7149999737739563,104688000.0,-0.036652817448942554,-2.581397798785728,-1.1562501164155197,48.96215141471878,40.7917041799317,-0.0004925863093380167,0.02342524760659037,0.10394897559435656,0.0977253468270336,19.867808317403536,0.03850001096725464,-0.03484884006994737,-0.01569999158382418,-0.10827452888838995,0.0768745457207416,-0.06198726023610712,0.030587277068458762,0.0532864387648192,56.842109225792306,5.493025849751568,0.04628726865228289,8,-0.008249998092651367,0.038999974727630615,0.07712501287460327,0.13574999570846558,0.16399997472763062,1,0.22828424800290215,1.842107244476373,0.7229999899864197,-2.4328406009579524,0.7129999995231628,-1.039215182121411,0.6949999928474426,0.22828424800290215
1319,2002-08-14,0.6955000162124634,0.703000009059906,0.6660000085830688,0.6965000033378601,138704000.0,-0.0014357316878743642,4.285714893925009,0.054053444509597974,60.75758229821434,42.872255316287244,-0.00416311729496055,0.016406020123008735,0.10056848470805635,0.09843427446715092,20.638877001031048,0.03700000047683716,-0.03350113857963388,-0.011074978113174483,-0.09208978356696251,0.06993982734061355,-0.0515823808400685,0.029432424613719532,0.048814967233360984,50.29587176186355,-6.466216600257226,0.04050740272689399,8,-0.007250010967254639,0.039999961853027344,0.07212498784065247,0.1367499828338623,0.09749996662139893,2,0.20416959976360394,-2.581397798785728,0.6965000033378601,1.842107244476373,0.7229999899864197,-2.4328406009579524,0.7129999995231628,0.20416959976360394
1320,2002-08-15,0.7310000061988831,0.7375000119209291,0.6959999799728394,0.7024999856948853,100932000.0,0.051042399940901095,-1.0000000000000053,-28.500387435179114,62.29985807672533,45.73847827237408,-0.04029489506550743,-0.02398602493976787,0.06097797622183421,0.06347740315608585,21.18987640879925,0.04199999570846569,-0.03647537362609388,0.026750010251998857,-0.04813131337543919,0.1016313338794369,-0.01069065156172011,0.06419067206571782,0.008062376936360582,90.90908333062389,28.097457495433282,0.037440661813719,8,-0.042750000953674316,0.004499971866607666,0.03662499785423279,0.10124999284744263,0.07150000333786011,3,0.13611491057876446,4.285714893925009,0.6955000162124634,-2.581397798785728,0.6965000033378601,1.842107244476373,0.7229999899864197,0.13611491057876446
1321,2002-08-16,0.7450000047683716,0.7505000233650208,0.715499997138977,0.7195000052452087,73042000.0,0.019151844665894036,-1.0895528230347824,0.894736181666461,54.956525921596764,48.55110841825753,-0.05139047253092621,-0.04165762867937617,0.04267566133129341,0.050035593746960316,21.32726373912417,0.0350000262260437,-0.035265589213078985,0.04172500967979431,-0.030306774295869032,0.11375679365545766,0.005709117691962584,0.07774090166762604,-0.13200002908706665,93.49110339111574,28.729484069600502,0.03601589198783167,8,-0.048500001430511475,-0.00950002670288086,0.021250009536743164,0.0872499942779541,0.051500022411346436,4,0.12147650544930455,-1.0000000000000053,0.7310000061988831,4.285714893925009,0.6955000162124634,-2.581397798785728,0.6965000033378601,0.12147650544930455
1322,2002-08-19,0.7749999761581421,0.7760000228881836,0.7335000038146973,0.7419999837875366,85542000.0,0.04026841771510825,1.4285665628980728,1.2941173720662242,56.17597070879725,50.70827373836129,-0.06791781097757987,-0.07553006581802979,0.00797239394565008,0.021236974747676274,21.24303387965677,0.04250001907348633,-0.03160236136519545,0.07172498106956482,-0.00030680290609852445,0.14375676504522816,0.03570908908173309,0.10774087305739655,-0.15924999952316288,99.09086672728277,36.587275157630216,0.03601589198783167,8,-0.06574997305870056,-0.03949999809265137,-0.010874971747398376,0.057250022888183594,0.011500000953674316,0,0.11935488237426761,-1.0895528230347824,0.7450000047683716,-1.0000000000000053,0.7310000061988831,4.285714893925009,0.6955000162124634,0.11935488237426761
1323,2002-08-20,0.7990000247955322,0.7994999885559082,0.7655000090599059,0.7689999938011169,154026000.0,0.030967805646090474,1.1935499997115973,0.9090920584920382,62.60296530656132,53.35812239988086,-0.08309860761264909,-0.09897327518259291,-0.018485812511880084,-0.00144988385421696,20.83849976283832,0.03399997949600231,-0.02315245307977476,0.0921500295400619,0.008841393576710321,0.1754586655034135,0.05049571155838617,0.13380434752173764,-0.17684004631042483,99.62549525439802,37.95272804909867,0.04165431798167579,8,-0.0727500319480896,-0.0635000467300415,-0.03487502038478851,0.03324997425079346,0.05849999189376831,1,0.10951185662420193,1.4285665628980728,0.7749999761581421,-1.0895528230347824,0.7450000047683716,-1.0000000000000053,0.7310000061988831,0.10951185662420193
1324,2002-08-21,0.7689999938011169,0.7985000014305115,0.7599999904632568,0.7975000143051147,145684000.0,-0.037546971293389464,1.524591317262876,-0.949999701977084,59.561126710877495,55.30706292981694,-0.04374671271807107,-0.06738768532628125,0.0089146796833941,0.029303040934502755,19.107234443774164,0.03900003433227539,-0.0067643379076509635,0.05894999802112577,-0.02885476342720561,0.14675475946945715,0.015047617296960136,0.1028523787452914,-0.13619961471176145,70.5314084777954,9.40146999917583,0.04390238072416566,8,-0.03624999523162842,-0.03350001573562622,0.006125018000602722,0.06325000524520874,0.08149999380111694,2,0.11898567620539935,1.1935499997115973,0.7990000247955322,1.4285665628980728,0.7749999761581421,-1.0895528230347824,0.7450000047683716,0.11898567620539935
1325,2002-08-22,0.7864999771118164,0.7975000143051147,0.7459999918937683,0.7664999961853027,137082000.0,0.02275680552895487,1.4523787898570057,-0.7017532118514862,64.74259251785861,57.722655402108344,-0.05241441550437087,-0.07602667922823858,-0.010938373510476995,0.013104453616666012,17.183296115848915,0.051500022411346436,0.0047426413731122,0.06834998130798342,-0.01604826698257189,0.15274822959853873,0.02615085716270571,0.11054910545326113,-0.14369762145446774,84.52379431854145,19.44392266829618,0.04219912414527768,8,-0.05374997854232788,-0.0652499794960022,0.003625020384788513,0.04575002193450928,0.010000050067901611,3,0.008264470325752837,1.524591317262876,0.7689999938011169,1.1935499997115973,0.7990000247955322,1.4285665628980728,0.7749999761581421,0.008264470325752837
1326,2002-08-23,0.7584999799728394,0.7860000133514404,0.7475000023841858,0.7799999713897705,100776000.0,-0.03560076027185477,1.298502948199232,-1.0750005960470161,69.16667130258422,59.913938250881564,-0.019312410164331273,-0.04132442844499218,0.013770511125896778,0.04271928722194884,15.155385770012591,0.038999974727630615,0.015484289393591255,0.03474998474121094,-0.04432593309916222,0.11382590258158409,-0.004787974178975585,0.07428794366139746,-0.10629576634157711,37.87876051209433,-33.454751486005634,0.03953795892018656,8,-0.02574998140335083,-0.05224999785423279,0.031625017523765564,0.07375001907348633,0.08900004625320435,4,0.0580092692493932,1.4523787898570057,0.7864999771118164,1.524591317262876,0.7689999938011169,1.1935499997115973,0.7990000247955322,0.0580092692493932
1327,2002-08-26,0.7465000152587891,0.7720000147819519,0.734000027179718,0.7645000219345093,128192000.0,-0.015820652644552458,1.3030300840967546,0.8372099470488759,61.08008536009542,61.26037535592341,-0.004054814200093126,-0.028418742641666328,0.023255323513001303,0.056384489889707456,14.501902092402256,0.03799998760223389,0.023814788806902465,0.021250018477439903,-0.058383027261837195,0.100883064216717,-0.018566504392198646,0.06106654134707845,-0.08545805513204807,19.083962519121272,-52.54923929442427,0.03981652286963855,8,-0.013750016689300537,-0.040250033140182495,0.04362498223781586,0.08574998378753662,0.10399997234344482,0,0.06697925103671354,1.298502948199232,0.7584999799728394,1.4523787898570057,0.7864999771118164,1.524591317262876,0.7689999938011169,0.06697925103671354
1328,2002-08-27,0.7260000109672546,0.7634999752044678,0.7250000238418579,0.7519999742507935,71578000.0,-0.027461492126597875,-1.750002660927578,1.4444418689360574,58.15603061734784,60.97131405804935,0.023545936928032862,-0.00938436289348088,0.03838719320806594,0.07847936532097466,14.279954074829584,0.03849995136260986,0.03036234313059427,0.001375013589859031,-0.07801601314861584,0.0807660403283339,-0.03832049977937835,0.04107052695909641,-0.05665056913476363,1.3605271160669032,-70.27521643540781,0.03969551336923742,8,0.02174997329711914,-0.01975002884864807,0.06412498652935028,0.10624998807907104,0.11149996519088745,1,0.08333328544163132,1.3030300840967546,0.7465000152587891,1.298502948199232,0.7584999799728394,1.4523787898570057,0.7864999771118164,0.08333328544163132
1329,2002-08-28,0.7285000085830688,0.7484999895095825,0.7174999713897705,0.7239999771118164,99710000.0,0.003443522834777113,-2.5428505255413794,-0.1730783779260764,56.215217256199836,60.29524285576875,0.029300526265421456,-0.012028517788330584,0.029841029371167282,0.077245707152241,14.100977508746507,0.03100001811981201,0.03297058691370369,0.0035750120878219604,-0.07582754928056168,0.0829775734562056,-0.036126268596369804,0.043276292772013725,-0.05134153394717278,13.750039115527152,-54.19485667002983,0.0397012806841918,8,0.02899998426437378,-0.02225002646446228,0.06162498891353607,0.10374999046325684,0.0989999771118164,2,0.17707619298061017,-1.750002660927578,0.7260000109672546,1.3030300840967546,0.7465000152587891,1.298502948199232,0.7584999799728394,0.17707619298061017
1330,2002-08-29,0.7570000290870667,0.7595000267028809,0.7105000019073486,0.7214999794960022,135836000.0,0.03912151018286236,1.4197516328711157,7.8888447376089434,57.85714893925009,60.617534302174676,0.005449539512120127,-0.038651015478440076,-0.003724933722670354,0.05047003328854416,13.710728624172894,0.04900002479553223,0.03890295755293249,0.029625031352043196,-0.05059826793387068,0.10984833063795707,-0.010486618290913796,0.06973668099500019,-0.07250106361596986,61.58943063757224,-5.221981068528542,0.04011164964295695,8,-0.0020000338554382324,-0.04725003242492676,0.00349995493888855,0.05949994921684265,0.07499998807907104,3,0.12351381099407233,-2.5428505255413794,0.7285000085830688,-1.750002660927578,0.7260000109672546,1.3030300840967546,0.7465000152587891,0.12351381099407233
1331,2002-08-30,0.746999979019165,0.7689999938011169,0.7375000119209291,0.7455000281333923,68794000.0,-0.013210105262428495,-2.600001362393213,0.04225207860414512,54.28571185287191,60.4075055404052,0.017615587606529926,-0.025633475468847977,0.0021974463477303363,0.062249588711733916,12.837997681430192,0.03149998188018788,0.04027625529478884,0.016874980926513627,-0.06200192744193256,0.09575188929495981,-0.022563473257709465,0.05631343511073672,-0.055600952162979556,59.349543854956245,-4.9798475114526255,0.03943845418422307,8,0.008000016212463379,-0.03474998474121094,0.012749999761581421,0.06949999928474426,0.10000002384185791,4,0.06626512657409722,1.4197516328711157,0.7570000290870667,-2.5428505255413794,0.7285000085830688,-1.750002660927578,0.7260000109672546,0.06626512657409722
1332,2002-09-03,0.7300000190734863,0.7515000104904175,0.7245000004768372,0.7354999780654907,93604000.0,-0.022757644475439265,-2.2727292431292083,-3.666759388038943,56.1922394092684,59.695202662928196,0.030799965936036844,-0.0019192828488188152,0.014870360060102117,0.08153905047511856,11.584031262982776,0.027000010013580322,0.03798203075165929,-0.00444998145103459,-0.07200027302066248,0.0631003101185933,-0.03822512723584848,0.029325164333779297,-0.03211493451531744,33.333367296098594,-30.623577779365725,0.03377514578481393,9,0.024499982595443726,-0.010750025510787964,0.020749971270561218,0.08649995923042297,0.11299997568130493,1,0.16095890970206828,-2.600001362393213,0.746999979019165,1.4197516328711157,0.7570000290870667,-2.5428505255413794,0.7285000085830688,0.16095890970206828
1333,2002-09-04,0.7415000200271606,0.7480000257492065,0.7129999995231628,0.7329999804496765,88608000.0,0.015753425552330835,2.255808666772014,-1.5454732644081757,58.18505353175528,59.542305643025735,0.011494619776366899,-0.009620159334420508,-0.0008800329247835581,0.07196360364406051,10.471193574833872,0.0350000262260437,0.038436057775251276,0.004325017333030701,-0.05945772947502159,0.068107764141083,-0.027566356070995446,0.03621639073705685,-0.037518041229127386,52.99149130841892,-12.169132783194904,0.031891373404026147,9,0.012499988079071045,-0.02225002646446228,0.001874968409538269,0.07499995827674866,0.156499981880188,2,0.1469992779920366,-2.2727292431292083,0.7300000190734863,-2.600001362393213,0.746999979019165,1.4197516328711157,0.7570000290870667,0.1469992779920366
1334,2002-09-05,0.7124999761581421,0.7360000014305115,0.7120000123977661,0.7289999723434448,106404000.0,-0.03910997044606457,-1.742867847411444,-1.9411669833879122,46.63023220617252,57.52982116394949,0.03535528801184229,0.02312518139231934,0.026942816555594606,0.10227605823549124,9.11400509693125,0.02950000762939453,0.03531535780832196,-0.026300024986267045,-0.08543626140498572,0.032836211432451634,-0.055868143195626385,0.0032680932230922943,-0.002786916774636383,3.4187598767966723,-56.06890816351356,0.029568118209359326,9,0.03575003147125244,0.006750017404556274,0.02362501621246338,0.09400001168251038,0.21050000190734874,3,0.17543860236179953,2.255808666772014,0.7415000200271606,-2.2727292431292083,0.7300000190734863,-2.600001362393213,0.746999979019165,0.17543860236179953
1335,2002-09-06,0.7655000090599059,0.7739999890327454,0.7279999852180481,0.7279999852180481,99906000.0,0.07438601357931862,-1.45333197699739,-2.2727292431292017,53.26953705553914,55.76347291427781,-0.02339733543577016,-0.025636769170994333,-0.027464883892749925,0.05081414990413968,7.711339538402203,0.06150001287460327,0.028749922661137073,0.023175007104873524,-0.03331371697904095,0.079663731188788,-0.005069354937083714,0.05141936914683076,-0.05349999666213978,86.29034971596435,29.819018050014414,0.028244362041957235,9,-0.023250013589858898,-0.04625001549720753,-0.04600001871585835,0.04099997878074657,0.1944999694824221,4,0.08099278367236096,-1.742867847411444,0.7124999761581421,2.255808666772014,0.7415000200271606,-2.2727292431292083,0.7300000190734863,0.08099278367236096
1336,2002-09-09,0.8255000114440918,0.8324999809265137,0.753000020980835,0.7559999823570251,176450000.0,0.07838014588382647,-1.1059605472262506,1.8533329306711057,57.35080277967495,55.34910818311999,-0.08146034100175947,-0.08092550445708113,-0.08822048940134519,-0.007929884765621287,7.362032484145647,0.07949995994567871,0.026542481616761315,0.077550008893013,0.011723363259833475,0.14337665452619253,0.04463668607642324,0.11046333170960276,-0.11349999904632568,94.19089517790879,41.32979166183656,0.03291332281658975,9,-0.054000020027160645,-0.0897500216960907,-0.10600002110004425,-0.02400001883506775,0.12150001525878895,0,0.007874022570484307,-1.45333197699739,0.7655000090599059,-1.742867847411444,0.7124999761581421,2.255808666772014,0.7415000200271606,0.007874022570484307
1337,2002-09-10,0.8565000295639038,0.8675000071525574,0.8209999799728394,0.8264999985694885,224976000.0,0.03755301961241897,-1.2682902363392923,0.43165494156603207,58.20256594091302,55.35427877462723,-0.10640562961968847,-0.10689161567204253,-0.12026010664098652,-0.03703384062710735,7.19876182804818,0.04650002717971802,0.021581458971785317,0.10187502503395085,0.02128255866681994,0.18246749140108176,0.061578791850385395,0.1421712582175163,-0.13486001968383787,92.92605918990577,44.08093643931021,0.040296233183565434,9,-0.0675000250339508,-0.10325002670288086,-0.13700003921985626,-0.05500003695487976,0.11799997091293335,1,-0.011091682866278374,-1.1059605472262506,0.8255000114440918,-1.45333197699739,0.7655000090599059,-1.742867847411444,0.7124999761581421,-0.011091682866278374
1338,2002-09-11,0.8554999828338623,0.8924999833106995,0.8519999980926514,0.8575000166893005,133264000.0,-0.0011675968424084138,-7.999993377264148,-0.06666772630370124,63.45255926303103,56.15842788649737,-0.09510557380265972,-0.09841470304420308,-0.1159805949020225,-0.03433985377499582,7.357783132517068,0.040499985218048096,0.017346955586993174,0.09292497932910915,0.0054033879152740605,0.18044657074294423,0.04916418362219166,0.13668577503602664,-0.1192739732265472,79.50138147408089,32.01973209978871,0.043760795706917544,9,-0.05399999022483826,-0.08799999952316284,-0.14824999868869781,-0.05674999952316284,0.08149999380111694,2,-0.014611324757324406,-1.2682902363392923,0.8565000295639038,-1.1059605472262506,0.8255000114440918,-1.45333197699739,0.7655000090599059,-0.014611324757324406
1339,2002-09-12,0.8374999761581421,0.8565000295639038,0.8305000066757202,0.8414999842643738,141302000.0,-0.02104033551946405,-1.8888999268185265,1.9999701981820892,57.91925092174284,56.16532810677434,-0.06707117415976738,-0.07297228466138739,-0.0944719332799362,-0.014557740645125605,6.855358043474499,0.026000022888183594,0.017159607065611704,0.06782497465610504,-0.019824609667851156,0.15547455898006124,0.024000182494126943,0.11164976681808314,-0.08252108970642091,66.56534480834479,22.787393305209534,0.04382479216197812,9,-0.0352499783039093,-0.06999999284744263,-0.12849998474121094,-0.03874999284744263,0.11450004577636708,3,0.07223883877195791,-7.999993377264148,0.8554999828338623,-1.2682902363392923,0.8565000295639038,-1.1059605472262506,0.8255000114440918,0.07223883877195791
1340,2002-09-13,0.8305000066757202,0.8495000004768372,0.8249999880790709,0.8345000147819519,73098000.0,-0.008358172754264204,-2.266658454495931,1.0,61.96013262721329,57.0180415261456,-0.054254213092279735,-0.06127755192910889,-0.08547137052960885,-0.005598687724219564,7.02662068090098,0.024500012397766224,0.019566454899639707,0.055850005149841286,-0.033828425326947964,0.14552843562663054,0.011010789911446661,0.10068922038823591,-0.059018588600921684,55.5555603030395,10.575705025458518,0.044839215238394604,9,-0.028250008821487427,-0.05775001645088196,-0.12025001645088196,-0.03175002336502075,0.13249999284744263,4,0.11137865219294141,-1.8888999268185265,0.8374999761581421,-7.999993377264148,0.8554999828338623,-1.2682902363392923,0.8565000295639038,0.11137865219294141
1341,2002-09-16,0.8355000019073486,0.8464999794960022,0.8224999904632568,0.8255000114440918,59250000.0,0.006020463806667653,-1.999992549434502,-2.499992549434502,65.13604449180376,58.01179764642731,-0.05071333746988316,-0.06234641399593688,-0.08991884563969732,-0.010770151602848,7.450896461823341,0.02399998903274536,0.02324454494300121,0.05632500052452083,-0.03614364224616895,0.1487936432952106,0.01009067913917594,0.10255932190986572,-0.04949635600424196,20.2797500106288,-26.820111689012013,0.046234321385344876,9,-0.033250004053115845,-0.05625000596046448,-0.12175001204013824,-0.038750022649765015,0.13349997997283936,0,0.1490125390194621,-2.266658454495931,0.8305000066757202,-1.8888999268185265,0.8374999761581421,-7.999993377264148,0.8554999828338623,0.1490125390194621
1342,2002-09-17,0.8675000071525574,0.8874999880790709,0.8385000228881836,0.8500000238418579,172424000.0,0.038300425101324365,-1.419752250628051,1.75,73.15874416294244,59.67554104989256,-0.06834503522430013,-0.09176613005957035,-0.12054788308159492,-0.042781238699804436,8.638192831921376,0.0519999861717223,0.025443411164442153,0.0837000042200089,-0.016794248066222872,0.18419425650624066,0.03345287807689301,0.13394713036312478,-0.06871680076053954,64.28574469625045,10.929235739268428,0.05024712614311589,9,-0.06525000929832458,-0.08825001120567322,-0.15375001728534698,-0.0820000171661377,0.12000000476837169,1,0.09164267307762985,-1.999992549434502,0.8355000019073486,-2.266658454495931,0.8305000066757202,-1.8888999268185265,0.8374999761581421,0.09164267307762985
1343,2002-09-18,0.8865000009536743,0.8964999914169312,0.8475000262260437,0.8610000014305115,167820000.0,0.021902009964797298,1.1538455492341126,1.457144219536037,74.5341491885072,62.77597627015196,-0.07220710490843674,-0.10948825530107942,-0.13899171225551354,-0.06175379454080243,9.566361499868925,0.04899996519088745,0.030687892675954287,0.09832499921321869,-0.012084894188569395,0.20873489261500677,0.04312005251232465,0.15352994591411273,-0.07647078133141472,86.48649954813236,26.958428740491,0.05520494670089402,9,-0.07425001263618469,-0.10525000095367432,-0.17462500929832458,-0.10100001096725464,0.10649996995925892,2,0.09926677882514912,-1.419752250628051,0.8675000071525574,-1.999992549434502,0.8355000019073486,-2.266658454495931,0.8305000066757202,0.09926677882514912
1344,2002-09-19,0.8604999780654907,0.8820000290870667,0.8585000038146973,0.8700000047683716,96822000.0,-0.029328846994036595,-2.481491620013069,-0.3725500737461403,66.19716759605718,64.21237966354286,-0.025709089269171592,-0.08040417216794205,-0.11169456864514771,-0.035294443438707246,10.655711828292658,0.02799999713897705,0.03680499549497174,0.0677499771118164,-0.04681900516950743,0.18231895939314025,0.010465485971154487,0.12503446825247833,-0.03836485039197712,51.35133393582352,-7.58898738842192,0.05728449114066194,9,-0.035749971866607666,-0.07924997806549072,-0.148624986410141,-0.07499998807907104,0.10449999570846569,3,0.08890180188205221,1.1538455492341126,0.8865000009536743,-1.419752250628051,0.8675000071525574,-1.999992549434502,0.8355000019073486,0.08890180188205221
1345,2002-09-20,0.7929999828338623,0.8820000290870667,0.7724999785423279,0.8725000023841858,252112000.0,-0.07844276229196034,1.2233496333258096,8.3683995884154,56.10079474948032,64.07348988241012,0.05151987063601393,-0.013061936939723795,-0.04460608171081559,0.03186987173343048,11.351076176871427,0.10950005054473877,0.040402089366371685,-7.501840591428444e-05,-0.1146062210206964,0.11445618420886783,-0.057340619713305285,0.057190582901476716,0.10350000858306885,16.53225980892868,-40.606602654221895,0.05726560130739104,9,0.04150000214576721,0.0032500028610229492,-0.08112499117851257,-0.007499992847442627,0.13650000095367432,4,0.20050446726675175,-2.481491620013069,0.8604999780654907,1.1538455492341126,0.8865000009536743,-1.419752250628051,0.8675000071525574,0.20050446726675175
1346,2002-09-23,0.8025000095367432,0.8220000267028809,0.7795000076293945,0.7799999713897705,148090000.0,0.011979857387804271,-2.617028184160867,-0.28301927816168826,59.8105492593864,64.25215469557382,0.04292859321384379,-0.020128579242786437,-0.05422228302252663,0.022245670607571877,12.084018878901434,0.04250001907348633,0.05127199386210868,0.007225006818771362,-0.10619478290024409,0.12064479653778681,-0.04948488804073636,0.06393490167827909,0.09151998162269592,24.193570870636304,-34.471199604524216,0.056709894859507705,9,0.03199997544288635,0.0009999871253967285,-0.09062501788139343,-0.017000019550323486,0.12599998712539684,0,0.19999998514526007,1.2233496333258096,0.7929999828338623,-2.481491620013069,0.8604999780654907,1.1538455492341126,0.8865000009536743,0.19999998514526007
1347,2002-09-24,0.796500027179718,0.8184999823570251,0.7799999713897705,0.7935000061988831,141458000.0,-0.007476613440152824,-1.5666596465852602,0.1333340397575552,57.554943098055006,63.59686401057649,0.044167181059988736,-0.01074137453687496,-0.04923265783495556,0.028221049689729938,12.591314682722729,0.03850001096725464,0.0564996063410278,-0.0012749761343002763,-0.11234795598205716,0.1097980037134566,-0.05681146605817866,0.05426151378957811,0.09508956372737887,19.35487592381181,-38.3740303923493,0.05553648992387843,9,0.0379999577999115,0.006999969482421875,-0.0805000364780426,-0.01100003719329834,0.15749996900558483,1,0.21657244044456014,-2.617028184160867,0.8025000095367432,1.2233496333258096,0.7929999828338623,-2.481491620013069,0.8604999780654907,0.21657244044456014
1348,2002-09-25,0.7864999771118164,0.8195000290870667,0.7645000219345093,0.8084999918937683,186780000.0,-0.01255499024062845,1.4999952587310468,-7.333286974489391,60.72463322427128,63.908573155301866,0.048444762745396774,0.004241016057229152,-0.040944160849325506,0.03835365301399596,12.818790150136932,0.05500000715255737,0.05540385780189827,-0.01430002450942991,-0.12032305769963503,0.09172300868077521,-0.06731154110453252,0.038711492085672705,0.10270782154798508,18.723364968602304,-43.980343764963195,0.05301151659510258,9,0.04400002956390381,0.017000019550323486,-0.06412498652935028,-0.0009999871253967285,0.18150001764297474,2,0.2555626708944412,-1.5666596465852602,0.796500027179718,-2.617028184160867,0.8025000095367432,1.2233496333258096,0.7929999828338623,0.2555626708944412
1349,2002-09-26,0.8575000166893005,0.8675000071525574,0.7854999899864197,0.796500027179718,232700000.0,0.09027341594873328,1.0246925208653126,-2.7727249328770873,62.6721719660592,63.98768863739586,-0.02170213328354942,-0.059657832841641945,-0.11265647061276751,-0.03215551061070654,13.230834357743953,0.0820000171661377,0.053143009583205614,0.05025001466274259,-0.05291030977234146,0.15341033909782664,-0.0013301475547994324,0.10183017688028462,0.026719470901489295,79.14892688818625,18.626187177930127,0.05158016221754203,9,-0.027000010013580322,-0.054000020027160645,-0.12662503123283386,-0.07200002670288086,0.13249999284744263,3,0.15801743625239917,1.4999952587310468,0.7864999771118164,-1.5666596465852602,0.796500027179718,-2.617028184160867,0.8025000095367432,0.15801743625239917
1350,2002-09-27,0.8504999876022339,0.8700000047683716,0.8410000205039978,0.8424999713897705,140674000.0,-0.008163299068019714,-4.272763725426447,0.13114782931571903,54.03225186216338,62.753933900769155,-0.012926073555311723,-0.047741601041215276,-0.10548147978354572,-0.0246923429814514,13.949412012627555,0.02899998426437378,0.04877399475476696,0.038574987649917625,-0.06346539539123663,0.14061537069107188,-0.012445203870659505,0.08959517917049475,0.02893072136230468,81.51656839902464,24.209464077950784,0.05102019152057715,9,-0.019999980926513672,-0.046999990940093994,-0.11637499928474426,-0.06499999761581421,0.0885000228881837,4,0.13462667588570554,1.0246925208653126,0.8575000166893005,1.4999952587310468,0.7864999771118164,-1.5666596465852602,0.796500027179718,0.13462667588570554
1351,2002-09-30,0.796500027179718,0.8424999713897705,0.7925000190734863,0.8320000171661377,184798000.0,-0.06349201788321579,-1.2988480547650139,-4.43748975547244,40.99099397420534,59.17973943535392,0.03906842365498153,0.010705813705044198,-0.05151134312311434,0.028495437812844138,14.594413735007738,0.05799996852874756,0.04641275077371232,-0.017899975180625916,-0.11561954992236134,0.07981959956110951,-0.06675976255149363,0.030959812190241798,0.07833345430361938,30.331763461612343,-21.54157907829298,0.04885978737086771,9,0.0339999794960022,0.006999969482421875,-0.06950002908706665,-0.01100003719329834,0.1394999623298644,0,0.1669804796852934,-4.272763725426447,0.8504999876022339,1.0246925208653126,0.8575000166893005,1.4999952587310468,0.7864999771118164,0.1669804796852934
1352,2002-10-01,0.8475000262260437,0.8529999852180481,0.8004999756813049,0.8115000128746033,184346000.0,0.06403012844445044,1.2340462228354605,-1.0140851691848936,48.955619448540425,56.337680575357616,-0.01683757125484575,-0.03271747410859793,-0.10228765308395293,-0.023355750380567697,15.021240548199627,0.05649995803833008,0.04439385154903308,0.027225023508071877,-0.0629680319296334,0.11741807894577716,-0.017871504210780764,0.07232155122692452,0.022920116875340568,78.67300265085345,29.042989934984817,0.045096527718852635,10,-0.024250000715255737,-0.04400002956390381,-0.12800003588199615,-0.06200003623962402,0.11949998140335072,1,0.09557518339768412,-1.2988480547650139,0.796500027179718,-4.272763725426447,0.8504999876022339,1.0246925208653126,0.8575000166893005,0.09557518339768412
1353,2002-10-02,0.8504999876022339,0.8820000290870667,0.8349999785423279,0.840499997138977,164472000.0,0.0035397773254937093,-3.476189394928503,0.2777774098480082,51.7663057562533,54.734251482046076,-0.028475684168506654,-0.02859902149783089,-0.1034931537851469,-0.026567395371048685,15.4017161082322,0.04700005054473877,0.04095886545323191,0.024774986505508467,-0.05826494250824776,0.1078149155192647,-0.016744978001369648,0.06629495101238658,-0.08599996566772461,67.35748319026166,19.04888026404221,0.041519964506878115,10,-0.027249962091445923,-0.046999990940093994,-0.13099999725818634,-0.06499999761581421,0.1054999828338623,2,0.12169313355883826,1.2340462228354605,0.8475000262260437,-1.2988480547650139,0.796500027179718,-4.272763725426447,0.8504999876022339,0.12169313355883826
1354,2002-10-03,0.8374999761581421,0.8625000119209291,0.8330000042915344,0.8395000100135803,127082000.0,-0.015285140074771775,-4.363648678670725,-0.20000357628209714,50.93582461575729,54.1603659116324,-0.02132374301813167,-0.006065129212605269,-0.08808739058849957,-0.014160186754209159,15.764201724272484,0.029500007629394642,0.031205769066493083,0.005524975061416582,-0.05820428016518209,0.06925423028801525,-0.026339652551882753,0.037389602674715916,-0.07064995408058161,50.2792760334079,2.768090428515933,0.031864627613299355,10,-0.014249950647354126,-0.0339999794960022,-0.11049999296665192,-0.05199998617172241,0.1380000114440919,3,0.15582092216323495,-3.476189394928503,0.8504999876022339,1.2340462228354605,0.8475000262260437,-1.2988480547650139,0.796500027179718,0.15582092216323495
1355,2002-10-04,0.8274999856948853,0.8575000166893005,0.8190000057220459,0.8475000262260437,152988000.0,-0.011940287460221466,-1.0810816470857356,9.999850990910446,48.94458907873253,52.95303700267086,-0.006610433939302718,0.009294431983326135,-0.07315309488224653,-0.006006719794411031,16.477737264124997,0.03850001096725464,0.01798928751286144,-0.007575014233589195,-0.06320657798762208,0.04805654952044369,-0.03539079611060558,0.020240767643427193,-0.05834696347713464,39.10610358153947,-11.360177612690237,0.027815781877016426,10,-0.00424996018409729,-0.02399998903274536,-0.09562499821186066,-0.041999995708465576,0.12250000238418568,4,0.19637465456316594,-4.363648678670725,0.8374999761581421,-3.476189394928503,0.8504999876022339,1.2340462228354605,0.8475000262260437,0.19637465456316594
1356,2002-10-07,0.8320000171661377,0.8479999899864197,0.8184999823570251,0.8274999856948853,114962000.0,0.005438104590991033,-1.6222184546263723,-0.2250011175848247,44.95021614520671,51.55251178568771,-0.007248033547129884,0.005593093626081624,-0.07327403040728886,-0.013247996809761853,16.02719195724793,0.02950000762939453,0.00943540610750504,-0.003399983048439026,-0.058871738436979126,0.052071772340101075,-0.03113586074270913,0.02433589464583108,-0.06059005481100077,38.650332323102305,-9.65198595521371,0.027735877694270068,10,-0.008749991655349731,-0.027750015258789062,-0.09962502121925354,-0.04650002717971802,0.1589999794960023,0,0.12860575855362466,-1.0810816470857356,0.8274999856948853,-4.363648678670725,0.8374999761581421,-3.476189394928503,0.8504999876022339,0.12860575855362466
1357,2002-10-08,0.847000002861023,0.8529999852180481,0.8230000138282776,0.843999981880188,121960000.0,0.01802882858822108,3.0,0.6666666666666666,44.31654844081149,49.72939125419218,-0.01601546577472801,-0.010703896597168194,-0.08588698578589682,-0.030666375636858922,15.002867277643375,0.029999971389770508,0.009695235448740958,0.012075003981590227,-0.04279543790405038,0.06694544586723084,-0.015360216961230022,0.039510224924410475,-0.07337823917124742,44.881889024681,1.351383219360855,0.02743522094282029,10,-0.013249993324279785,-0.042750000953674316,-0.11337500810623169,-0.06300002336502075,0.1734999418258667,1,0.10507672532223444,-1.6222184546263723,0.8320000171661377,-1.0810816470857356,0.8274999856948853,-4.363648678670725,0.8374999761581421,0.10507672532223444
1358,2002-10-09,0.8429999947547913,0.8565000295639038,0.8299999833106995,0.8349999785423279,121670000.0,-0.004722559731665132,-1.9444484916719096,2.666653421282683,47.311831107391804,48.02268671434025,-0.003529232270041538,-0.00810386103833205,-0.0802064471536088,-0.028773312015930474,13.571258642346892,0.026500046253204346,0.007700846494848479,0.00869999527931209,-0.04546388611004004,0.06286387666866422,-0.018381945415363976,0.035781935973988155,-0.06721066575706991,55.68180894556731,12.597761276587242,0.027081940694676055,10,-0.0057499706745147705,-0.03874999284744263,-0.10612499713897705,-0.07699999213218689,0.21750003099441506,2,0.14709372911760443,3.0,0.847000002861023,-1.6222184546263723,0.8320000171661377,-1.0810816470857356,0.8274999856948853,0.14709372911760443
1359,2002-10-10,0.8980000019073486,0.8985000252723694,0.8575000166893005,0.8579999804496765,210572000.0,0.06524318801277751,-1.0000029075472658,4.999992549434502,66.77316153997033,49.43834334520769,-0.05831232528119634,-0.06149167207052719,-0.13233636413136207,-0.08576545363741195,12.922404523377923,0.055500030517578125,0.008845853553573368,0.06067500114440916,-0.0005401268917176738,0.12189012918053599,0.030067437126345742,0.09128256516247257,-0.12008645890784042,99.37497112901568,50.74572211911486,0.030607564018063405,10,-0.052499979734420776,-0.09274998307228088,-0.1613750010728836,-0.14675000309944153,0.2124999761581421,3,0.06458793809081942,-1.9444484916719096,0.8429999947547913,3.0,0.847000002861023,-1.6222184546263723,0.8320000171661377,0.06458793809081942
1360,2002-10-11,0.9229999780654908,0.9369999766349792,0.9049999713897704,0.9089999794960022,192570000.0,0.027839617043476927,-1.9090894312907727,0.34999977648270475,68.34093708290362,52.47722591284084,-0.0804017702255917,-0.0834868824093834,-0.15364912260244312,-0.1121294502698752,12.612518205590387,0.038999974727630615,0.010711430564391167,0.08104997873306286,0.008989411396055247,0.15311054607007046,0.04501969506455905,0.11708026240156666,-0.1402629757750682,88.18565464513867,34.95910628935348,0.03603028366850378,10,-0.054250001907348744,-0.09049999713897716,-0.18924997746944439,-0.1719999909400941,0.19800007343292225,4,0.05687975166237558,-1.0000029075472658,0.8980000019073486,-1.9444484916719096,0.8429999947547913,3.0,0.847000002861023,0.05687975166237558
1361,2002-10-14,0.959999978542328,0.9614999890327454,0.9085000157356262,0.9089999794960022,197448000.0,0.040086675358741886,-1.0384633900877336,3.6428574469624833,72.73990658900657,55.11992448400374,-0.10255506634790901,-0.11666278244832207,-0.1859401319299253,-0.15028418188109793,12.484375314596363,0.05299997329711914,0.007388714300452404,0.11182498037815103,0.022636087514104286,0.20101387324219777,0.06723053394612766,0.1564194268101744,-0.16800719779123197,98.91695974082097,39.69543873592893,0.04459444643202335,10,-0.06999999284744274,-0.10274997353553783,-0.2292499840259553,-0.22450000047683727,0.10449999570846569,0,-0.010416656965389848,-1.9090894312907727,0.9229999780654908,-1.0000029075472658,0.8980000019073486,-1.9444484916719096,0.8429999947547913,-0.010416656965389848
1362,2002-10-15,0.9470000267028807,1.006999969482422,0.9325000047683716,0.9919999837875366,280184000.0,-0.013541616802102974,-1.013512533890079,-0.882352116198673,72.13794078668272,57.383439487384784,-0.08264808549052649,-0.10266520737981366,-0.1667216211013186,-0.13908512894437364,11.89078242628744,0.07449996471405052,0.008596175137435269,0.09485002756118766,-0.004475642027974569,0.19417569715034988,0.04518719276660654,0.14451286235576877,-0.14144666928925276,66.10172459486503,1.6848603902565742,0.0496628347945811,10,-0.03425005078315713,-0.06125003099441506,-0.19337503612041462,-0.21150004863739003,0.19799995422363292,1,0.04646248016745225,-1.0384633900877336,0.959999978542328,-1.9090894312907727,0.9229999780654908,-1.0000029075472658,0.8980000019073486,0.04646248016745225
1363,2002-10-16,0.9745000004768372,0.9829999804496764,0.912500023841858,0.9135000109672546,174842000.0,0.029039042237096524,-1.238095147989904,-1.355556615194692,68.33856197670744,59.317076971934796,-0.1013689225838873,-0.12989415233283286,-0.1889576203405825,-0.16826034063962125,10.941470656560808,0.07049995660781838,0.020510302957602145,0.11795000135898592,0.005312766940123503,0.23058723577784834,0.06163138414955471,0.17426861856841713,-0.14880198185632976,78.26088343281387,15.058664379003211,0.05631861720943122,10,-0.061750024557113536,-0.08875000476837147,-0.20337499678134918,-0.234250009059906,0.1954999566078186,2,0.04720363692923968,-1.013512533890079,0.9470000267028807,-1.0384633900877336,0.959999978542328,-1.9090894312907727,0.9229999780654908,0.04720363692923968
1364,2002-10-17,0.9369999766349792,1.0110000371932983,0.921500027179718,1.0049999952316284,283618000.0,-0.038481296894313566,1.2374973829869191,-1.1147545949326272,62.37482380809855,60.80932527519769,-0.05394324956772045,-0.09103657723625225,-0.14629517930183478,-0.1323432962572033,10.07099102613279,0.08950001001358032,0.02533853720961443,0.07662497758865361,-0.04163248489138094,0.19488244006868816,0.017496246348636335,0.13575370882867088,-0.09317176292828033,30.188665452832026,-29.428853827281188,0.05912873124001728,10,-0.022249966859817505,-0.04924994707107544,-0.1524999886751175,-0.18424999713897705,0.26249998807907104,3,0.13180368430504052,-1.238095147989904,0.9745000004768372,-1.013512533890079,0.9470000267028807,-1.0384633900877336,0.959999978542328,0.13180368430504052
1365,2002-10-18,0.9520000219345092,0.9645000100135804,0.9179999828338624,0.9240000247955322,131366000.0,0.016008586631345745,-1.3249966472455388,-0.4117645511990594,75.04025953458456,64.15266342957301,-0.055234213264223064,-0.09856759056635689,-0.1563356360634619,-0.1487354137034299,11.231554265024476,0.04650002717971802,0.02953112374216027,0.08367502093315116,-0.03686729021544222,0.20421733208174453,0.023403865358854414,0.1439461765074479,-0.08811118940941831,42.43902155361644,-20.020295802126924,0.06027115557429669,10,-0.0349999964237212,-0.06424999237060536,-0.16712503135204304,-0.19925004243850697,0.2604999542236329,4,0.1664915467217134,1.2374973829869191,0.9369999766349792,-1.238095147989904,0.9745000004768372,-1.013512533890079,0.9470000267028807,0.1664915467217134
1366,2002-10-21,0.9629999995231628,0.9764999747276306,0.9359999895095824,0.9445000290870668,135154000.0,0.011554598041186193,-1.2816861207000685,0.6607132973718594,71.3493524796859,67.15630832278129,-0.051068008546354515,-0.10216483450285685,-0.1627262312367248,-0.16064651852170986,12.511425753144062,0.04049998521804821,0.03599488002865381,0.08664999902248383,-0.03677655718805328,0.21007655523302093,0.024936720917215327,0.14836327712775232,-0.08145782243788713,51.26900389457296,-8.761852487119668,0.06171327810526854,10,-0.04249998927116394,-0.07524996995925903,-0.17550000548362732,-0.21025002002716064,0.20699995756149292,0,0.16407066672220694,-1.3249966472455388,0.9520000219345092,1.2374973829869191,0.9369999766349792,-1.238095147989904,0.9745000004768372,0.16407066672220694
1367,2002-10-22,0.968999981880188,0.9955000281333924,0.9449999928474426,0.9505000114440918,172914000.0,0.006230511277254491,-2.423730320369839,1.000000000000006,71.66362141740078,69.86206280167116,-0.04240132110902506,-0.09969010012410073,-0.164274454282465,-0.16742021794175388,13.947688369634935,0.05050003528594982,0.045188505715644145,0.08402498364448552,-0.04001425826764726,0.2080642255566183,0.022005362688419128,0.1460446046005519,-0.0719228615819496,57.360355715630774,-1.6716998935390706,0.06201962095606636,10,-0.03474995493888855,-0.08124995231628418,-0.17824998497962952,-0.2162500023841858,0.23500001430511475,1,0.09855520552776831,-1.2816861207000685,0.9629999995231628,-1.3249966472455388,0.9520000219345092,1.2374973829869191,0.9369999766349792,0.09855520552776831
1368,2002-10-23,0.9875000119209291,0.99099999666214,0.968500018119812,0.9760000109672546,132962000.0,0.01909187862402728,1.4324339998324451,0.6216226665549809,76.8817283553411,70.98523689226792,-0.04274337957529806,-0.1078912606413146,-0.17716166293452829,-0.18637868708993433,15.804348543250374,0.022499978542327992,0.05731969274379578,0.09247501194477092,-0.030536525582827045,0.215486549472369,0.03096924318097194,0.1539807807085699,-0.07675214159528354,74.73117039099351,13.989168751471198,0.06150576876379902,10,-0.029500007629394642,-0.09974998235702526,-0.1967500150203706,-0.23475003242492687,0.18000000715255726,2,0.15949363757394663,-2.423730320369839,0.968999981880188,-1.2816861207000685,0.9629999995231628,-1.3249966472455388,0.9520000219345092,0.15949363757394663
1369,2002-10-24,0.9929999709129332,1.0130000114440918,0.9900000095367432,0.9975000023841858,258598000.0,0.00556957865884522,-3.3809718437783833,-0.3913070520063499,80.14572198174072,72.29687965880537,-0.03726975123084231,-0.1082704979726653,-0.17683692880964486,-0.19231774130794743,16.917099993131547,0.02549999952316273,0.06992812989414554,0.09119997322559348,-0.03788522174509301,0.22028516819627986,0.02665737574025029,0.15574257071093667,-0.07022184056316938,78.94733209690318,14.829545644045254,0.0645425974853432,10,-0.03224995732307423,-0.1042499542236327,-0.19624997675418843,-0.2382499873638152,0.21250003576278698,3,0.1782477254344672,1.4324339998324451,0.9875000119209291,-2.423730320369839,0.968999981880188,-1.2816861207000685,0.9629999995231628,0.1782477254344672
1370,2002-10-25,0.9649999737739564,0.9679999947547911,0.9240000247955322,0.9419999718666076,318000000.0,-0.028197379616471174,2.0344760965182873,-5.111075790087078,72.31543506702225,72.24971615636267,-0.003001123401640715,-0.07510320600364306,-0.14436195428885823,-0.16494008273699745,17.416182429580843,0.06899994611740101,0.0820232103455294,0.057474976778030484,-0.0721854903650726,0.18713544392113368,-0.007355256793521114,0.12230521034958208,0.04800003767013539,46.067365313574186,-20.393163271490224,0.06483023357155158,10,-0.0022499561309815563,-0.07624995708465587,-0.16199997067451488,-0.21024999022483837,0.2220000624656676,4,0.24300517856285841,-3.3809718437783833,0.9929999709129332,1.4324339998324451,0.9875000119209291,-2.423730320369839,0.968999981880188,0.24300517856285841
1371,2002-10-28,0.9294999837875366,0.9865000247955322,0.9200000166893004,0.9639999866485596,175996000.0,-0.036787555389856785,-1.4859845361973245,-1.4999999999999856,62.95133452679888,71.22898212748669,0.0309747913859163,-0.03070243616941737,-0.10515856641554144,-0.1304188845243952,19.022924880882954,0.0665000081062318,0.08234607429920848,0.01532498896121981,-0.10355410150496036,0.13420407942739998,-0.04411455627187033,0.07476453419430995,0.08350002765655518,10.215018961328228,-56.538863409307865,0.0594395452330901,10,0.03325003385543823,-0.040749967098236084,-0.11412499845027924,-0.17475000023841858,0.24000000953674316,0,0.3044647631056796,2.0344760965182873,0.9649999737739564,-3.3809718437783833,0.9929999709129332,1.4324339998324451,0.9875000119209291,0.3044647631056796
1372,2002-10-29,0.92849999666214,0.9459999799728394,0.9035000205039978,0.9254999756813048,144840000.0,-0.0010758333973518441,1.2368407018292358,-0.08695712266808288,63.54992528163441,70.69691138358968,0.032491393734181084,-0.024583396521115075,-0.1013575820097824,-0.1307407675539053,20.436408359756868,0.04249995946884155,0.08002114813793215,0.010275003314018316,-0.1044876677598402,0.12503767438787683,-0.04710633222291094,0.06765633885094757,0.08078001499176024,22.831030343937982,-43.4511321616105,0.05738133553692925,10,0.029750019311904796,-0.039749979972839466,-0.1095000058412553,-0.17375001311302196,0.2004999518394469,1,0.260096888842954,-1.4859845361973245,0.9294999837875366,2.0344760965182873,0.9649999737739564,-3.3809718437783833,0.9929999709129332,0.260096888842954
1373,2002-10-30,0.9539999961853028,0.9610000252723694,0.9235000014305116,0.9424999952316284,137776000.0,0.027463650635253245,1.9411715207330098,3.8333068425651193,59.790212413526355,70.40973233974832,0.004221608730275772,-0.04419791532471917,-0.12447623320835144,-0.15640587817989815,21.45843189445522,0.0375000238418578,0.0727624827985146,0.030600002408027738,-0.08058244369596268,0.14178244851201816,-0.024991220643967416,0.08619122546002289,0.04893321599960332,46.11870306814264,-15.317430072991534,0.055591223051995195,10,0.004250019788741954,-0.06524997949600231,-0.13500000536441814,-0.1992500126361848,0.17649996280670155,2,0.26205450838538624,1.2368407018292358,0.92849999666214,-1.4859845361973245,0.9294999837875366,2.0344760965182873,0.9649999737739564,0.26205450838538624
1374,2002-10-31,0.9679999947547911,0.9739999771118164,0.9424999952316284,0.9514999985694884,136452000.0,0.014675050970093473,1.210528076963279,1.4347821579989288,58.181823698943965,68.53657280245493,-0.0054966259890982805,-0.0505095468938449,-0.13491596537072426,-0.17036351733539312,22.651203355957865,0.03149998188018799,0.06678059358353894,0.038075000047683605,-0.06703259579727427,0.14318259589264148,-0.014478797874795335,0.09062879797016254,0.028967225929260487,77.7108083322979,18.84624526196179,0.05255379792247893,10,-0.009749978780746349,-0.06874999403953541,-0.1509999930858611,-0.2132500112056731,0.11599999666214,3,0.2060950675616806,1.9411715207330098,0.9539999961853028,1.2368407018292358,0.92849999666214,-1.4859845361973245,0.9294999837875366,0.2060950675616806
1375,2002-11-01,0.9900000095367432,0.9950000047683716,0.9545000195503236,0.9610000252723694,110988000.0,0.022727288121034528,1.0769236647404619,1.7575752102418865,55.76923826389962,66.80544900070089,-0.0240707805648388,-0.06293813456338104,-0.15359082975206095,-0.19214491186833804,24.332974802606905,0.040499985218047985,0.061779035925001,0.0519500136375427,-0.04459443360517157,0.14849446088025686,0.0036777900161856225,0.10022223725889978,-0.08649998903274536,94.53552339726991,39.054502505213264,0.048272223621357094,11,-0.031749993562698364,-0.0872499942779541,-0.1730000078678131,-0.23525002598762512,0.10300004482269265,4,0.21767676268994918,1.210528076963279,0.9679999947547911,1.9411715207330098,0.9539999961853028,1.2368407018292358,0.92849999666214,0.21767676268994918
1376,2002-11-04,0.9390000104904176,0.9904999732971193,0.9294999837875366,0.9695000052452089,259270000.0,-0.051515150055594816,-1.4646436428396763,-1.0517245277357006,48.65771530179358,64.24923721007788,0.025889343189077985,-0.0037006864059515587,-0.098887085653238,-0.1415000613913997,25.893189800867145,0.06099998950958263,0.06015826667058033,-0.004399985074996837,-0.08706073564594818,0.07826076549595451,-0.04573036036047251,0.036930390210478836,-0.03366999030113227,38.797809936063544,-14.70609356471104,0.04133037528547566,11,0.01925000548362721,-0.03624999523162853,-0.12200000882148754,-0.18425002694129955,0.16750001907348622,0,0.2641107805948606,1.0769236647404619,0.9900000095367432,1.210528076963279,0.9679999947547911,1.9411715207330098,0.9539999961853028,0.2641107805948606
1377,2002-11-05,0.9359999895095824,0.9434999823570251,0.9100000262260436,0.9315000176429749,158848000.0,-0.0031949104870279132,2.435900414176778,-0.14754008657331497,42.96160742052694,60.4803348839874,0.026503127579272867,0.0066498005943793626,-0.09175496301049868,-0.13838924154174037,27.26517358173033,0.033499956130981556,0.052961437626916186,-0.011850005388259977,-0.08116477197567884,0.05746476119915889,-0.04650738868196935,0.0228073779054494,-0.02887656962871532,30.58819982006401,-18.966850951832615,0.03465738329370941,11,0.02225002646446239,-0.029249995946884044,-0.11899998784065235,-0.18125000596046437,0.17900002002716076,1,0.24946581883728425,-1.4646436428396763,0.9390000104904176,1.0769236647404619,0.9900000095367432,1.210528076963279,0.9679999947547911,0.24946581883728425
1378,2002-11-06,0.9670000076293944,0.9695000052452089,0.912999987602234,0.9384999871253968,159468000.0,0.03311967784962744,2.3731337972410844,6.333377485198194,55.61798292092651,57.75503054389694,-0.008616768546726106,-0.01537227670728425,-0.11751658404350851,-0.1703664600315481,28.785867812225625,0.056500017642974854,0.0479273903128401,0.012950012087821872,-0.036095510088923866,0.06199553426456761,-0.011572749000550941,0.037472773176194685,-0.058119056050777274,67.05881857954374,14.432183021682235,0.024522761088372855,11,-0.017749994993209728,-0.05125001072883595,-0.1536249965429305,-0.21225002408027638,0.14199995994567882,2,0.16752837600212245,2.435900414176778,0.9359999895095824,-1.4646436428396763,0.9390000104904176,1.0769236647404619,0.9900000095367432,0.16752837600212245
1379,2002-11-07,0.9559999704360962,0.9649999737739564,0.9384999871253968,0.9424999952316284,128394000.0,-0.01137542617012477,-1.4651160211804752,0.4736829997218489,50.76044645010164,55.360031808683544,-0.0038187033413660254,0.00020634463480928567,-0.10137856148239766,-0.1607129013500863,29.525204063690413,0.02850002050399758,0.04174298361338946,-0.0009500235319137573,-0.04229568126809291,0.040395634204265396,-0.02162285240000328,0.019722805336175764,-0.0459999442100526,54.117595085210176,0.19393827911726902,0.020672828868089566,11,-0.006749957799911499,-0.04024997353553772,-0.14262495934963226,-0.20124998688697815,0.16949999332427979,3,0.18253137442703782,2.3731337972410844,0.9670000076293944,2.435900414176778,0.9359999895095824,-1.4646436428396763,0.9390000104904176,0.18253137442703782
1380,2002-11-08,0.975499987602234,0.9829999804496764,0.940500020980835,0.9520000219345092,140642000.0,0.020397508126744457,1.2077928914017553,1.7407413948395694,52.302023154698745,54.1767749895613,-0.02421961132561279,-0.01597804007177983,-0.11632684866186138,-0.18107646370109975,29.740415389145667,0.04249995946884144,0.03227313292335088,0.015924993157386935,-0.022936806104146834,0.054786792418920705,-0.003505906473379894,0.035355892788153764,-0.06379996180534386,81.36646514606855,25.98724987121807,0.019430899630766874,11,-0.026249974966049305,-0.059749990701675526,-0.16212497651577007,-0.22075000405311596,0.14750003814697232,4,0.11122501813802033,-1.4651160211804752,0.9559999704360962,2.3731337972410844,0.9670000076293944,2.435900414176778,0.9359999895095824,0.11122501813802033
1381,2002-11-11,0.9499999880790709,0.977500021457672,0.9399999976158142,0.9700000286102296,114992000.0,-0.026140440642999585,1.142856899573068,-0.8510667978816239,46.735397019072025,52.308494071498814,0.00502226584378318,0.009206389105525958,-0.08615520373727226,-0.15599828903954027,29.582693169327722,0.0375000238418578,0.020174597722299348,-0.009075006842613309,-0.0481704029740897,0.03002038928886308,-0.028622704908351504,0.010472691223124886,-0.03663396270275121,54.79450265200011,-0.32030987215267004,0.019547698065738188,11,0.0025000274181367077,-0.03424999117851246,-0.136624976992607,-0.1952500045299529,0.1550000309944154,0,0.1505263874471361,1.2077928914017553,0.975499987602234,-1.4651160211804752,0.9559999704360962,2.3731337972410844,0.9670000076293944,0.1505263874471361
1382,2002-11-12,0.99099999666214,0.9994999766349792,0.9505000114440918,0.9505000114440918,209244000.0,0.04315790431321198,-1.4197522506280567,-2.0249951571324094,50.5582111992833,51.28271615880514,-0.02925640238524574,-0.02985913017830233,-0.12136278066149708,-0.19717002494060887,28.92106895014763,0.049499988555908314,0.012648563922768807,0.02972500324249283,-0.01140825517844768,0.07085826166343334,0.009158374032022576,0.050291632452963086,-0.0760012916979792,90.17343231150988,35.98922022390235,0.02056662921047026,11,-0.03624999523162853,-0.07299998402595531,-0.1772499829530717,-0.23274999856948864,0.09349995851516713,1,0.1165489740573038,1.142856899573068,0.9499999880790709,1.2077928914017553,0.975499987602234,-1.4651160211804752,0.9559999704360962,0.1165489740573038
1383,2002-11-13,1.0204999446868896,1.0499999523162842,0.9804999828338624,0.9804999828338624,364124000.0,0.02976785885379485,-2.4750017881410624,0.9876537395673383,54.074069757030315,50.826299054148066,-0.054011177523413445,-0.058748232751877905,-0.14497881378451938,-0.22665593599122158,29.013085879147976,0.06949996948242176,0.01162006106192326,0.05692495405673981,0.008229049544808742,0.10562085856867076,0.032577001800774275,0.08127290631270534,-0.10212118885589616,73.5425857946317,21.5616725003228,0.02434795225596548,11,-0.04049995541572571,-0.08049997687339783,-0.20149993896484375,-0.2597499489784241,0.07600009441375732,2,0.09260173441640718,-1.4197522506280567,0.99099999666214,1.142856899573068,0.9499999880790709,1.2077928914017553,0.975499987602234,0.09260173441640718
1384,2002-11-14,1.0605000257492063,1.0744999647140503,1.0475000143051147,1.0494999885559082,263546000.0,0.03919655387594312,-2.59999682108258,0.27500119209402757,63.66237757815576,51.70331453350986,-0.08885424017527666,-0.09383244304043492,-0.17757396080314858,-0.26467680335596944,28.84466502186802,0.054000020027160645,0.01183656759005225,0.09075003266334514,0.027190279161880104,0.15430978616481017,0.058970155912612565,0.1225299094140776,-0.13422399812909536,89.59112089996371,35.33944477845711,0.0317798767507325,11,-0.06825003027915932,-0.0945000350475309,-0.23975001275539376,-0.2927500307559965,0.05149996280670188,3,0.04573308877725246,-2.4750017881410624,1.0204999446868896,-1.4197522506280567,0.99099999666214,1.142856899573068,0.9499999880790709,0.04573308877725246
1385,2002-11-15,1.1104999780654907,1.1174999475479126,1.0544999837875366,1.0575000047683716,245168000.0,0.04714752579186521,-1.1355914395629263,4.818163099431146,74.86263097462741,54.6149718304914,-0.13406174864983467,-0.13844740828588942,-0.22114391244141784,-0.3127938636076124,28.930403507985126,0.06299996376037598,0.013680672989627274,0.13282498717308044,0.04405724083673568,0.2215927335094252,0.08844111400490817,0.17720886034125283,-0.17236603547786467,96.05635410877599,34.737533934814294,0.04438387316817236,11,-0.09674999117851257,-0.09999999403953552,-0.2851249575614929,-0.34174996614456177,-0.016499996185302734,4,0.013507416471106426,-2.59999682108258,1.0605000257492063,-2.4750017881410624,1.0204999446868896,-1.4197522506280567,0.99099999666214,0.013507416471106426
1386,2002-11-18,1.121000051498413,1.187000036239624,1.1074999570846558,1.1325000524520874,506670000.0,0.009455266672957263,-3.129853884191068,-0.21698125939054783,75.76974137660014,58.26032004783288,-0.1296659002602537,-0.14388041979735589,-0.22689367608359357,-0.32133885506471205,29.080195516376566,0.07950007915496826,0.015933722353612234,0.13542505800724025,0.02635516003681193,0.24449495597766846,0.0808901090220262,0.1899600069924544,-0.1649295084147584,72.0930326336026,5.66180479485439,0.05453494898521412,11,-0.07100003957748413,-0.07575002312660217,-0.2703750729560852,-0.3330000638961792,-0.10600006580352783,0,0.0017840982684345086,-1.1355914395629263,1.1104999780654907,-2.59999682108258,1.0605000257492063,-2.4750017881410624,1.0204999446868896,0.0017840982684345086
1387,2002-11-19,1.0644999742507937,1.0944999456405642,1.0614999532699585,1.093999981880188,245178000.0,-0.05040149389118864,1.1639385269608824,2.565217842001038,63.65882705203418,59.1537471735115,-0.05925221569174899,-0.08417455623665848,-0.16720125991999235,-0.26350375232997825,28.583334386944937,0.05950009822845459,0.016458015394039793,0.07414998114109062,-0.04010325716975127,0.1884032194519324,0.01702336198566967,0.13127660029651156,-0.08071789198842272,40.67795142496925,-27.15269373216921,0.057126619155420895,11,-0.001749962568283303,-0.019249945878982766,-0.19087497889995597,-0.26424998044967674,-0.12149995565414451,1,0.03804607402757054,-3.129853884191068,1.121000051498413,-1.1355914395629263,1.1104999780654907,-2.59999682108258,1.0605000257492063,0.03804607402757054
1388,2002-11-20,1.1449999809265137,1.149999976158142,1.0609999895095823,1.0674999952316284,265888000.0,0.07562236601497041,1.034285963408874,-2.627117479714241,68.78979731014888,61.15700838018342,-0.12499185504298782,-0.16049892637159946,-0.2434754520283845,-0.3400315115392173,28.238415712126002,0.08899998664855979,0.025751081681000265,0.14677498936653133,0.013260751187449848,0.2802892275456128,0.08001787027699048,0.21353210845607207,-0.13683174418687227,69.89243820131583,3.174769811144941,0.06675711908954077,11,-0.08149996399879456,-0.09974995255470276,-0.24574999511241902,-0.32199999690055836,-0.1825000047683717,2,-0.052838451316174706,1.1639385269608824,1.0644999742507937,-3.129853884191068,1.121000051498413,-1.1355914395629263,1.1104999780654907,-0.052838451316174706
1389,2002-11-21,1.1699999570846558,1.1924999952316284,1.1605000495910645,1.1664999723434448,225770000.0,0.021834040676500743,-3.129070464998231,0.045161101770912,68.98732760558946,63.01093109694905,-0.13012794999452648,-0.18082984591948048,-0.2632917017748979,-0.36068991732276146,27.705981650915046,0.047500014305114746,0.03904000141399788,0.16292496621608743,0.00896896825182325,0.3168809641803515,0.08594696723395545,0.23990296519821952,-0.14037190440501646,83.69562588327165,19.65003033042356,0.07697799898213205,11,-0.10374996066093445,-0.12199994921684265,-0.2707499712705611,-0.34699997305870045,-0.225499927997589,3,-0.06282044502561523,1.034285963408874,1.1449999809265137,1.1639385269608824,1.0644999742507937,-3.129853884191068,1.121000051498413,-0.06282044502561523
1390,2002-11-22,1.1994999647140503,1.2139999866485596,1.1549999713897705,1.1599999666213991,233732000.0,0.02521368265935764,-1.3838395514839754,11.285762942779229,78.78451107223235,66.57194376952242,-0.13914460090335923,-0.20222933145586341,-0.28693264865349355,-0.3863752088902521,29.00104208144006,0.05900001525878906,0.04779411946095036,0.18069997429847717,0.005925421515728058,0.3554745270812264,0.09331269790710262,0.26808725068985173,-0.14706984007713242,90.52286130349518,22.32176955846147,0.0873872763913746,11,-0.11724996566772461,-0.1407499611377716,-0.2982499450445175,-0.3727499544620514,-0.22099995613098145,4,-0.07294704354493353,-3.129070464998231,1.1699999570846558,1.034285963408874,1.1449999809265137,1.1639385269608824,1.0644999742507937,-0.07294704354493353
1391,2002-11-25,1.212499976158142,1.225000023841858,1.190999984741211,1.2015000581741333,201822000.0,0.010837858963331337,-1.1249981373586255,0.2784789497510201,79.89187658016675,69.83123992295391,-0.12403698065302815,-0.20336736933846344,-0.2939629263894059,-0.3962126058293549,30.111795964376007,0.03400003910064697,0.060663095698762826,0.1795499861240386,-0.009984029118200066,0.36908400136627717,0.08478297850291927,0.27431699374515794,-0.13421867359936157,92.37802130066032,18.616966563866498,0.09476700762111928,11,-0.10974997282028198,-0.14824995398521423,-0.3101249486207962,-0.3857499659061432,-0.1864999532699585,0,-0.09773195596541484,-1.3838395514839754,1.1994999647140503,-3.129070464998231,1.1699999570846558,1.034285963408874,1.1449999809265137,-0.09773195596541484
1392,2002-11-26,1.1699999570846558,1.2100000381469729,1.1690000295639038,1.2009999752044678,128116000.0,-0.035051562811695414,-1.4848585558281058,-2.8182044779677917,71.41348704115134,71.75784184341181,-0.059760002697389236,-0.14951271080547035,-0.24689555820982112,-0.3505494432378189,31.496538584865952,0.04349994659423828,0.07196321892995217,0.12497496902942662,-0.06729222977403437,0.3172421678328876,0.028841369627696123,0.22110856843115712,-0.06530928469492125,66.46338094919655,-7.808980970359457,0.09613359940173051,11,-0.033749938011169434,-0.1057499349117279,-0.2658749371767044,-0.33799993991851807,-0.13499999046325661,1,-0.1324786128847314,-1.1249981373586255,1.212499976158142,-1.3838395514839754,1.1994999647140503,-3.129070464998231,1.1699999570846558,-0.1324786128847314
1393,2002-11-27,1.2039999961853027,1.212000012397766,1.1855000257492063,1.1859999895095823,113320000.0,0.029059863545094933,-1.789481939730019,-0.5806450372432748,74.94968986409667,73.0119876529608,-0.07263115435999246,-0.17267626548720294,-0.2764515162360527,-0.381683433179991,32.722534357012584,0.04200005531311013,0.08958153067405727,0.14647500813007364,-0.053237529393634686,0.34618754565378185,0.046618739368219586,0.2463312768919278,-0.07765364053418611,69.99998297011425,-6.540018999726527,0.09985626876185412,11,-0.06424999237060547,-0.13974997401237488,-0.2929999679327011,-0.36549997329711914,-0.12650001049041748,2,-0.21677739071062596,-1.4848585558281058,1.1699999570846558,-1.1249981373586255,1.212499976158142,-1.3838395514839754,1.1994999647140503,-0.21677739071062596
1394,2002-11-29,1.1675000190734863,1.218999981880188,1.1664999723434448,1.2074999809265137,51546000.0,-0.030315595703871434,-1.4999971616873202,-2.2222192787840385,68.67703941744249,72.32469970216248,-0.021631888786805664,-0.12697393651060307,-0.23500177696171476,-0.3419896079077134,33.64715746857251,0.052500009536743164,0.10359162894909546,0.10000002980232248,-0.10081094905806554,0.3008110086627104,-0.00040545962787152945,0.20040551923251648,-0.02339600314803625,17.85719759606133,-55.67338287611034,0.10040548943019395,11,-0.024500012397766113,-0.10324999690055847,-0.2446250021457672,-0.32899999618530273,-0.11650002002716064,4,-0.175588898986083,-1.789481939730019,1.2039999961853027,-1.4848585558281058,1.1699999570846558,-1.1249981373586255,1.212499976158142,-0.175588898986083
1395,2002-12-02,1.2055000066757202,1.25,1.2000000476837158,1.2074999809265137,223050000.0,0.032548168720708315,-6.6923641232084075,0.049999403952983815,74.26400173798714,72.15739529787213,-0.04999664896954936,-0.15599959507019712,-0.2653323263317302,-0.37701338475545887,34.40719816869003,0.08249998092651367,0.11630898291683955,0.1272250175476075,-0.07912661354185979,0.3335766486370747,0.02404920200287397,0.23040083309234116,-0.04683470932531675,46.7066124728567,-27.987983634556066,0.10317581554473361,12,-0.050000011920928955,-0.1287499964237213,-0.28074999153614044,-0.3659999966621399,-0.13300001621246338,0,-0.2165076533747896,-1.4999971616873202,1.1675000190734863,-1.789481939730019,1.2039999961853027,-1.4848585558281058,1.1699999570846558,-0.2165076533747896
1396,2002-12-03,1.187000036239624,1.1990000009536743,1.1690000295639038,1.191499948501587,118022000.0,-0.015346304714764503,2.076917433884752,2.249985098646957,69.44444345891817,72.8002415653037,-0.023635563334299947,-0.12434256154402723,-0.23952602284522218,-0.3555187623004281,35.592781099576314,0.036499977111816406,0.12257029848674472,0.09632504582405099,-0.10451956282410002,0.2971696544722019,-0.004097258500024514,0.1967473501481265,0.06299996376037598,24.550966594284525,-46.195160890136286,0.10042230432407545,12,-0.031500041484832764,-0.11025002598762512,-0.26125001907348633,-0.3475000262260437,-0.12100005149841309,1,-0.17565292442372304,-6.6923641232084075,1.2055000066757202,-1.4999971616873202,1.1675000190734863,-1.789481939730019,1.2039999961853027,-0.17565292442372304
1397,2002-12-04,1.1694999933242798,1.190000057220459,1.1480000019073486,1.1740000247955322,157578000.0,-0.014743085409486434,1.3013668207129676,1.0000264914697468,65.1422745267551,72.39496125603772,0.011538453052665654,-0.09323242626110662,-0.21457893118927596,-0.33550258924802534,37.14925689601962,0.04200005531311035,0.1199668493478736,0.06715000271797189,-0.12268153340015919,0.256981538836103,-0.02776576534109365,0.16206577077703743,0.08050000667572021,21.07842335193154,-47.27686169146158,0.09491576805906554,12,0.02950000762939453,-0.09274998307228088,-0.2437499761581421,-0.3149999976158142,-0.06749999523162842,2,-0.12270198482703742,2.076917433884752,1.187000036239624,-6.6923641232084075,1.2055000066757202,-1.4999971616873202,1.1675000190734863,-0.12270198482703742
1398,2002-12-05,1.128999948501587,1.184000015258789,1.1100000143051147,1.1829999685287476,212852000.0,-0.03463022236329594,1.6428518210246443,11.999920527696098,56.95430425249028,71.05795866124893,0.05535095874274831,-0.0421336853016423,-0.1666265288474873,-0.29297580065921613,38.07502840684926,0.07400000095367432,0.11501608154304921,0.018549960851669267,-0.16048220963023585,0.1975821313335745,-0.0709661243892834,0.10806604609262194,0.11692005157470708,13.571382955624337,-49.94560894216357,0.08951608524095261,12,0.05100005865097046,-0.048999935388565063,-0.20549993216991425,-0.2672499418258667,0.008000016212463379,3,-0.0832595094489994,1.3013668207129676,1.1694999933242798,2.076917433884752,1.187000036239624,-6.6923641232084075,1.2055000066757202,-0.0832595094489994
1399,2002-12-06,1.1304999589920044,1.1345000267028809,1.0755000114440918,1.0850000381469729,187870000.0,0.0013286187412215877,1.2056057273875813,-0.8425908142653689,52.25224886590143,68.10992952721215,0.053259434012605134,-0.03150560434578087,-0.16279199377155928,-0.29231598338633935,38.82041417789049,0.05900001525878906,0.11982908588807262,0.011324971914291382,-0.15236545609484198,0.17501539992342485,-0.0705202420902753,0.09317018591885806,0.10726484193801888,31.51859665038953,-26.730592214449697,0.08184521400456674,12,0.032250046730041504,-0.050499945878982544,-0.20699994266033173,-0.2687499523162842,-0.01699995994567871,4,-0.046881888739187416,1.6428518210246443,1.128999948501587,1.3013668207129676,1.1694999933242798,2.076917433884752,1.187000036239624,-0.046881888739187416
1400,2002-12-09,1.0839999914169312,1.1174999475479126,1.0800000429153442,1.1115000247955322,149094000.0,-0.04113221518073684,-1.112674826642489,-0.6043973894430195,46.14582818519058,64.36036859443703,0.09124852638499137,0.024811801358344487,-0.11116216115711386,-0.2434176571889286,39.30637754385341,0.050499916076660156,0.11367048672565461,-0.040599995851516635,-0.19088415081535848,0.10968415911232532,-0.11574207333343756,0.03454208163040429,0.1407836263542177,6.88257546141721,-47.565896787631964,0.07514207748192096,12,0.07875001430511475,-0.003999978303909302,-0.15524998307228088,-0.22224998474121094,0.0060000419616697,0,-0.030442797630902296,1.2056057273875813,1.1304999589920044,1.6428518210246443,1.128999948501587,1.3013668207129676,1.1694999933242798,-0.030442797630902296
1401,2002-12-10,1.0930000543594358,1.0994999408721924,1.062000036239624,1.0980000495910645,141874000.0,0.00830264115661139,8.375236562504657,0.18181778773837218,53.294806004508125,62.34718181258778,0.07097896580294139,0.02853737002205059,-0.11308116437463522,-0.24973510580731562,39.71233257179343,0.03749990463256836,0.10530105071717943,-0.03874993622303036,-0.1658812396295941,0.0883813671835334,-0.10231558792631223,0.02481571548025152,0.1198408749055484,24.218760186338816,-30.65087691734929,0.06356565170328189,12,0.0629999637603762,-0.013000041246413963,-0.16250003874301888,-0.2312500476837156,-0.02300000190734841,1,-0.01875577573341769,-1.112674826642489,1.0839999914169312,1.2056057273875813,1.1304999589920044,1.6428518210246443,1.128999948501587,-0.01875577573341769
1402,2002-12-11,1.1065000295639038,1.11899995803833,1.0809999704360962,1.0835000276565552,127746000.0,0.012351303323932417,-1.7142735501230406,-4.600004768375925,44.733250120595415,58.98979961886542,0.053109278988494824,0.02543826560254603,-0.12084134679602831,-0.26061438489065125,39.880520879430186,0.03799998760223389,0.0893230281205486,-0.031024962663650513,-0.14050337804710988,0.07845345271980886,-0.0857641703553802,0.023714245028079173,0.09125681039854427,36.47541063698811,-15.81259538402238,0.05473920769172968,12,0.0494999885559082,-0.026500016450881958,-0.17600001394748688,-0.2447500228881836,-0.052500009536743164,2,-0.0366019374067752,8.375236562504657,1.0930000543594358,-1.112674826642489,1.0839999914169312,1.2056057273875813,1.1304999589920044,-0.0366019374067752
1403,2002-12-12,1.1150000095367432,1.13100004196167,1.090499997138977,1.1234999895095823,119550000.0,0.007681861496370068,2.4467998762256955,-0.3695643159978757,42.12035352888434,56.03905674235895,0.034259783117346565,0.02569857128611508,-0.12348113390077287,-0.26565919710784447,39.39188670023179,0.04050004482269287,0.0704806148141981,-0.027249985933303744,-0.12272358249954496,0.06822361063293747,-0.07498678421642424,0.020486812349816752,0.06918115005342251,73.1034210604202,23.764289953162788,0.04773679828312061,12,0.04100000858306885,-0.03350001573562622,-0.18250000476837158,-0.25325000286102295,-0.0564999580383303,3,-0.011659202989148909,-1.7142735501230406,1.1065000295639038,8.375236562504657,1.0930000543594358,-1.112674826642489,1.0839999914169312,-0.011659202989148909
1404,2002-12-13,1.1089999675750732,1.1174999475479126,1.093500018119812,1.0974999666213991,77184000.0,-0.005381203507041077,-1.461544104611284,-1.352944476389502,36.09831631137674,51.798425028291135,0.03474246434705708,0.03743786670913307,-0.1111507022574203,-0.25584453834100285,38.568989992215805,0.023999929428100586,0.0582669975432355,-0.03567502498626718,-0.12464826860945322,0.05329821863691886,-0.08016164679786009,0.00881159682532573,0.06296307968003823,68.11583686641995,22.995326684544025,0.044486621811593005,12,0.021500051021575928,-0.014749974012374878,-0.17649996280670166,-0.24724996089935303,-0.019500017166137695,4,0.02524796930355322,2.4467998762256955,1.1150000095367432,-1.7142735501230406,1.1065000295639038,8.375236562504657,1.0930000543594358,0.02524796930355322
1405,2002-12-16,1.125499963760376,1.1265000104904177,1.1019999980926514,1.1115000247955322,98814000.0,0.014878265705797533,2.0624953433965065,1.2173858959873356,36.77811825484909,48.168833338950115,0.006371052207782446,0.02331460236394234,-0.12067567953832858,-0.26710988872629127,37.269682551101944,0.024500012397766335,0.04018795600862868,-0.019925028085708618,-0.10793295956933946,0.06808290339792222,-0.06392899382752404,0.024078937656106802,0.03546678239318668,92.028872833069,50.70144891875955,0.04400396574181537,12,0.0005000829696655273,-0.030499964952468872,-0.1929999589920044,-0.26374995708465576,-0.019999980926513672,0,-0.010661897023930167,-1.461544104611284,1.1089999675750732,2.4467998762256955,1.1150000095367432,-1.7142735501230406,1.1065000295639038,-0.010661897023930167
1406,2002-12-17,1.1230000257492063,1.128000020980835,1.116000056266785,1.1165000200271606,68390000.0,-0.002221180001478751,-2.2000190736562324,0.4642881471389487,41.86852495639991,45.5828611644662,-0.0012986981539451214,0.027375618007992042,-0.11123103400035128,-0.2596879762825648,35.27404810277087,0.011999964714050071,0.02729859473394347,-0.022524964809417902,-0.11042051576291456,0.06537058614407876,-0.06647274028616623,0.021422810667330427,0.028070049412962428,83.99999046327004,43.95799327350203,0.04394777547674836,12,2.220446049250313e-16,-0.028000026941299216,-0.19050002098083474,-0.2612500190734861,-0.03400003910064675,1,-0.029385566886865888,2.0624953433965065,1.125499963760376,-1.461544104611284,1.1089999675750732,2.4467998762256955,1.1150000095367432,-0.029385566886865888
1407,2002-12-18,1.1050000190734863,1.1130000352859497,1.0989999771118164,1.1124999523162842,79856000.0,-0.01602850067942907,2.294092898014137,-1.1538348677695438,31.868136186787424,42.79550915716589,0.00736424292320903,0.051189889661708676,-0.08683586497826878,-0.23793839577479292,34.191113168621285,0.024000048637389915,0.00612655733984746,-0.04254997372627267,-0.12423220755107267,0.03913226009852733,-0.08339109063867278,-0.0017088568138725613,0.037163052196427904,35.80248367128884,-0.4314395300174141,0.04084111691240001,12,-0.006749987602233887,-0.00475001335144043,-0.17087501287460327,-0.2432500123977661,-0.024000048637390137,2,-0.031674177391187275,-2.2000190736562324,1.1230000257492063,2.0624953433965065,1.125499963760376,-1.461544104611284,1.1089999675750732,-0.031674177391187275
1408,2002-12-19,1.0844999551773071,1.1100000143051147,1.0765000581741333,1.0815000534057615,116288000.0,-0.018552093703462558,-4.1538821285453595,-0.3999904631719786,33.85213321935012,40.751051863104635,0.023342914620012367,0.07054176015975777,-0.05991804492961661,-0.21412117601185043,32.361302186309,0.033499956130981445,-0.011801898984043602,-0.060025036334991455,-0.14644839064723136,0.026398317977248453,-0.10323671349111141,-0.0168133591788715,0.04964681258957815,15.533791807190989,-22.07353848978159,0.043211677156119975,12,0.012000083923339844,0.030750036239624023,-0.14812494814395905,-0.22199994325637817,0.019500017166137695,3,-0.028123500609236962,2.294092898014137,1.1050000190734863,-2.2000190736562324,1.1230000257492063,2.0624953433965065,1.125499963760376,-0.028123500609236962
1409,2002-12-20,1.096500039100647,1.100499987602234,1.0800000429153442,1.0894999504089355,98706000.0,0.011065084757313715,1.7333285649571526,2.3334393006157623,26.406952321482947,38.55784343380379,0.006719363951471102,0.05560374798434342,-0.0670016963386173,-0.2224451737987313,30.09073798702161,0.02049994468688987,-0.026351000127212032,-0.044349956512451216,-0.13244684348331393,0.04374693045841149,-0.08839839999788257,-0.0003015130270198618,0.030432055513512246,38.83494246700909,2.28035223648029,0.04404844348543134,12,0.0,0.0522499680519104,-0.1365000605583191,-0.21550005674362183,-0.005500078201293945,4,-0.03465571021174041,-4.1538821285453595,1.0844999551773071,2.294092898014137,1.1050000190734863,-2.2000190736562324,1.1230000257492063,-0.03465571021174041
1410,2002-12-23,1.1119999885559082,1.1234999895095823,1.0889999866485596,1.0889999866485596,88490000.0,0.014135840312394565,-1.9999999999999807,3.285672927913353,33.55263295486154,36.36426865050972,-0.004907136029492554,0.03500725010412831,-0.07810968358339121,-0.2339100613083882,27.69369441227017,0.03450000286102273,-0.03321997752124006,-0.024475008249282837,-0.10892335289239474,0.05997333639382907,-0.06669918057083879,0.017749164072273116,-0.04999995231628418,68.9319534365864,29.584232684074045,0.04222417232155596,12,-0.008249938488006592,0.04025000333786011,-0.132874995470047,-0.21875,-0.019500017166137695,0,-0.0202338474627074,1.7333285649571526,1.096500039100647,-4.1538821285453595,1.0844999551773071,2.294092898014137,1.1050000190734863,-0.0202338474627074
1411,2002-12-24,1.093999981880188,1.1139999628067017,1.093999981880188,1.1089999675750732,46972000.0,-0.016187056529646027,-1.6666666666666667,-0.652173236998414,33.4792189891684,35.113820747017826,0.014806710492867747,0.04603456182782706,-0.05702912669683391,-0.2116832222046532,25.08530345776886,0.019999980926513672,-0.038035670186516546,-0.03655001521110535,-0.11495107698108642,0.041851046558875726,-0.07575054609609588,0.00265051567388519,-0.03076994657516474,37.23393462248663,-4.241948376262833,0.03920053088499054,12,0.009750068187713623,0.06150001287460327,-0.08187499642372131,-0.17925000190734863,0.0140000581741333,1,0.0105118840440106,-1.9999999999999807,1.1119999885559082,1.7333285649571526,1.096500039100647,-4.1538821285453595,1.0844999551773071,0.0105118840440106
1412,2002-12-26,1.0149999856948853,1.0800000429153442,1.0,1.0794999599456787,283986000.0,-0.07221206352264331,1.4427441737721924,4.300002384188065,28.651698687224822,33.617303542388996,0.08880083784134118,0.11892426356788,0.02461603853520611,-0.12809845634169292,22.877550341923193,0.09399998188018799,-0.037976653883151856,-0.10780001282691964,-0.19932649107266442,-0.016273534581174864,-0.15356325194979203,-0.062036773704047254,0.10850000381469704,12.14573843645664,-31.502468560780947,0.045763239122872376,12,0.04900002479553223,0.11000001430511475,0.03262503445148468,-0.057499974966049194,0.08749997615814187,3,0.07290640590798891,-1.6666666666666667,1.093999981880188,-1.9999999999999807,1.1119999885559082,1.7333285649571526,1.096500039100647,0.07290640590798891
1413,2002-12-27,0.9430000185966492,1.0049999952316284,0.921500027179718,0.9984999895095824,439456000.0,-0.07093592917535241,1.437955899512634,0.8604650088251856,22.22223399597796,32.0755166184558,0.14956518781933847,0.17957510911336216,0.09759252444276512,-0.05258042144313246,20.92778923022272,0.09349995851516724,-0.04471087978656185,-0.16674998104572292,-0.28110837501724784,-0.052391587074198,-0.22392917803148538,-0.10957078405996046,0.17802997112274155,10.643562092265068,-33.11219026720944,0.05717919698576248,12,0.08175000548362732,0.14274999499320984,0.11100000143051147,0.027000010013580322,0.1654999852180481,4,0.14634140945703833,1.4427441737721924,1.0149999856948853,-1.6666666666666667,1.093999981880188,-1.9999999999999807,1.1119999885559082,0.14634140945703833
1414,2002-12-30,0.962499976158142,0.9700000286102296,0.9369999766349792,0.9424999952316284,165694000.0,0.020678639636202867,-1.1290343668644587,-0.3603602055555841,30.43478177407208,31.370701453925022,0.11968495670011381,0.15170774009385812,0.08052473341342525,-0.06830143422944113,19.34097991351407,0.033000051975250355,-0.048415669425484475,-0.1370000213384629,-0.26544497541594636,-0.008555067260979321,-0.20122249837720474,-0.07277754429972105,0.15054881505966178,20.297008229868567,-26.961222840503112,0.06422247703874179,12,0.06225004792213451,0.12325003743171703,0.09187504649162304,0.013250052928924672,0.14200007915496837,0,0.14701298669128904,1.437955899512634,0.9430000185966492,1.4427441737721924,1.0149999856948853,-1.6666666666666667,1.093999981880188,0.14701298669128904
1415,2002-12-31,0.9445000290870668,0.977999985218048,0.9415000081062316,0.962499976158142,110740000.0,-0.018701244173452092,-2.0416661492649717,-0.8999982118589454,26.760552870081085,29.692037888778486,0.12215602212055099,0.15721199723787238,0.10031426178736236,-0.04682835360598825,17.30678260485768,0.036499977111816406,-0.05280970744173619,-0.14194996953010552,-0.2778670831489446,-0.006032855911266566,-0.20990852633952495,-0.0739914127206861,0.16088681156921358,11.948056934375787,-36.645497081392655,0.06795855680941949,12,0.07799997925758351,0.14124998450279225,0.11262497305870045,0.033999979496002086,0.1274999976158141,1,0.1551084460567882,-1.1290343668644587,0.962499976158142,1.437955899512634,0.9430000185966492,1.4427441737721924,1.0149999856948853,0.1551084460567882
1416,2003-01-02,0.9785000085830688,0.984000027179718,0.9275000095367432,0.959500014781952,129680000.0,0.035997859660063414,2.7666639513467657,-1.0555583150379717,31.176462750944353,29.61518528479592,0.0732010170110442,0.11256192561327305,0.06818122720666908,-0.07740964017330809,15.966313851262315,0.056500017642974854,-0.05437056285944464,-0.09752498865127568,-0.2329527480964455,0.03790277079389415,-0.1652388683738606,-0.029811108928690766,0.11953135953414895,35.96212980724574,-13.579175726400791,0.06771387972258494,1,0.04399999976158142,0.10725000500679016,0.09199999272823334,0.010749995708465576,0.09150004386901855,3,0.11650481533646695,-2.0416661492649717,0.9445000290870668,-1.1290343668644587,0.962499976158142,1.437955899512634,0.9430000185966492,0.11650481533646695
1417,2003-01-03,1.0260000228881836,1.0264999866485596,0.9704999923706056,0.9794999957084656,175140000.0,0.04854370351401216,1.3578967445794183,2.447370650035934,38.258575363871444,30.104789967520514,0.014881305551250001,0.05666529269956477,0.022945177535149464,-0.12133971537292687,14.70139722119418,0.05599999427795399,-0.05682008069323485,-0.042849975824356124,-0.1725082568420262,0.08680830519331395,-0.10767911633319116,0.021979164684478913,0.06497009159153411,99.52384385393563,50.77514108985318,0.06482914050883506,1,-0.003500014543533325,0.059749990701675415,0.05749998986721039,-0.03125,0.013000011444091797,4,0.07992204223866217,2.7666639513467657,0.9785000085830688,-2.0416661492649717,0.9445000290870668,-1.1290343668644587,0.962499976158142,0.07992204223866217
1418,2003-01-06,1.0349999666213991,1.0585000514984129,1.0149999856948853,1.0199999809265137,153962000.0,0.00877187478795638,-2.4800085830770153,0.322580148973075,40.31413220440221,31.650032176733763,-0.0020993976648260304,0.042437838370093184,0.015764054105628977,-0.12625801381204782,13.947746614158063,0.04350006580352761,-0.06202187189312314,-0.029150032997131037,-0.15642060271828062,0.09812053672401855,-0.09278531785770583,0.034485251863443755,0.04919134436631856,82.06100965685967,34.28482285416301,0.06363528486057479,1,-0.01249995827674888,0.05075004696845986,0.06525005400180794,-0.040249943733215554,0.021499991416930708,0,0.06521738880047656,1.3578967445794183,1.0260000228881836,2.7666639513467657,0.9785000085830688,-2.0416661492649717,0.9445000290870668,0.06521738880047656
1419,2003-01-07,1.0774999856948853,1.087499976158142,1.0299999713897705,1.0414999723434448,191364000.0,0.041062821685126316,1.0535718087031305,2.4000031789173843,44.11764791817564,32.823922728213105,-0.053169329013578404,-0.0044653319976499795,-0.024563097838764092,-0.16437184744152478,13.63038694203467,0.05750000476837158,-0.06218324300470224,0.015999984741210893,-0.10760805048333588,0.13960801996575756,-0.045804032871062494,0.07780400235348428,-0.15599995851516724,93.75000465661385,49.441120170669166,0.06180401761227334,1,-0.059749990701675415,0.008250027894973755,0.024500027298927307,-0.08274996280670166,-0.07449996471405029,1,0.0287703188226216,-2.4800085830770153,1.0349999666213991,1.3578967445794183,1.0260000228881836,2.7666639513467657,0.9785000085830688,0.0287703188226216
1420,2003-01-08,1.0509999990463257,1.0800000429153442,1.0410000085830688,1.0720000267028809,139630000.0,-0.024593955452787863,1.108106540713128,-0.5833338852279877,41.66666206754202,33.73363862581018,-0.04049012211385827,0.02048594152958283,0.00474928529047558,-0.1341620756773676,13.295876758881201,0.03900003433227539,-0.06277529369785495,-0.00885000228881827,-0.13207384290907465,0.1143738383314381,-0.07046192259894646,0.05276191802130992,-0.1261799728870392,77.18750954605838,36.33370273972877,0.061611920310128215,1,-0.04649999737739563,0.034750014543533325,0.05262501537799835,-0.05624997615814209,-0.04799997806549072,2,0.050903954629239356,1.0535718087031305,1.0774999856948853,-2.4800085830770153,1.0349999666213991,1.3578967445794183,1.0260000228881836,0.050903954629239356
1421,2003-01-09,1.0724999904632568,1.0850000381469729,1.0449999570846558,1.0540000200271606,123096000.0,0.02045669974922948,-1.1917794797263215,-0.8809498129551944,46.268652630898934,35.69107795288508,-0.07304172988506885,-0.0027706625069829904,-0.01248604646785445,-0.15201313816554207,13.289791455995903,0.04000008106231712,-0.06247604609746338,0.013674992322921797,-0.10872609929602439,0.13607608394186788,-0.0475255534865513,0.07487553813239489,-0.14442636530399322,87.17949762956879,43.79946062944671,0.061200545809473046,1,-0.06799998879432678,-0.012249976396560669,0.043625012040138245,-0.0652499794960022,-0.003000020980834739,3,-0.00046616668048637955,1.108106540713128,1.0509999990463257,1.0535718087031305,1.0774999856948853,-2.4800085830770153,1.0349999666213991,-0.00046616668048637955
1422,2003-01-10,1.065999984741211,1.0829999446868896,1.0405000448226929,1.0479999780654907,151586000.0,-0.006060611449738351,-1.5757614071085133,0.9729748886841206,47.80545941975741,38.53365855552724,-0.06542692626643865,0.0005687717197466746,-0.001676746171793475,-0.14234397008859223,12.975586415125068,0.04249989986419678,-0.06610778347920787,0.009199988842010454,-0.11120388281293092,0.12960386049695183,-0.05100194698546012,0.06940192466948114,-0.1347378325619698,70.3448355240441,22.474052943285756,0.06020193582747069,1,-0.05849999189376831,-0.010249942541122437,0.05012501776218414,-0.0587499737739563,-0.0065000057220458984,4,0.003752408788118,-1.1917794797263215,1.0724999904632568,1.108106540713128,1.0509999990463257,1.0535718087031305,1.0774999856948853,0.003752408788118
1423,2003-01-13,1.1019999980926514,1.1050000190734863,1.0625,1.0664999485015871,142426000.0,0.03377111995004389,1.0481891717988785,1.9722242458359425,50.617279656034874,40.77615832018977,-0.085491240666975,-0.038425185461746114,-0.03368236030241767,-0.1753165211475003,12.58420607894887,0.04250001907348633,-0.06804381031327966,0.04585000276565543,-0.07336544754540153,0.1650654530767125,-0.01375772238987305,0.10545772792118391,-0.16761308943383224,95.99997456870106,45.045266744288455,0.059607725155528514,1,-0.08574998378753662,-0.04924997687339783,0.03587500751018524,-0.09474998712539673,-0.03400003910064697,0,-0.05716875124266485,-1.5757614071085133,1.065999984741211,-1.1917794797263215,1.0724999904632568,1.108106540713128,1.0509999990463257,-0.05716875124266485
1424,2003-01-14,1.1369999647140503,1.1380000114440918,1.0829999446868896,1.0924999713897705,140976000.0,0.031760405337547315,1.3655898541547564,1.2535191876318095,52.68817066470873,43.657004741815065,-0.10408046776144553,-0.07506871973372675,-0.06465020002322719,-0.20657575202620493,12.378083457657045,0.05500006675720215,-0.06076968893480883,0.07944996953010564,-0.04299265725562362,0.2018925963158349,0.018228656137241117,0.14067128292297026,-0.19578853163864451,98.97431069497206,48.21602665317474,0.06122131339286462,1,-0.10424995422363281,-0.10724994540214539,-0.006999954581260681,-0.12974995374679565,-0.04799997806549072,1,-0.07080035987157285,1.0481891717988785,1.1019999980926514,-1.5757614071085133,1.065999984741211,-1.1917794797263215,1.0724999904632568,-0.07080035987157285
1425,2003-01-15,1.1134999990463257,1.1304999589920044,1.097000002861023,1.1295000314712524,139788000.0,-0.02066839612755378,2.7222406188325365,-0.35955134438631314,52.07226645735144,45.97876070919363,-0.06044304510094878,-0.05535177027523153,-0.038017280127848,-0.17971314991779996,12.015218533833824,0.039999961853027344,-0.043101706401723394,0.056550002098083585,-0.06460143841067989,0.17770144260684695,-0.0040257181562981526,0.11712572235246532,-0.16048125126879875,74.87177355362402,21.47731576233322,0.06057572025438169,1,-0.05924999713897705,-0.08374997973442078,0.007875010371208191,-0.10624998807907104,-0.024500012397766113,2,-0.09923662160766067,1.3655898541547564,1.1369999647140503,1.0481891717988785,1.1019999980926514,-1.5757614071085133,1.065999984741211,-0.09923662160766067
1426,2003-01-16,1.0900000333786009,1.1050000190734863,1.0724999904632568,1.0844999551773071,158232000.0,-0.021104594241447505,-1.2033912003362106,-0.3437541909430787,59.03615634524181,48.28738081823478,-0.02175084184239684,-0.03631260894603061,-0.00994870321204333,-0.15250598069549404,11.420125144305684,0.04100000858306885,-0.030231104307604895,0.03470003604888894,-0.08352738835093088,0.15292746044870875,-0.02441367615102097,0.09381374824879884,-0.12588240978108,50.76923641227577,-7.518924566737262,0.059113712199909914,1,-0.013500034809112327,-0.060250014066695945,0.03137497603893302,-0.07225003838539101,0.003999948501587136,3,-0.07981652269137807,2.7222406188325365,1.1134999990463257,1.3655898541547564,1.1369999647140503,1.0481891717988785,1.1019999980926514,-0.07981652269137807
1427,2003-01-17,1.0700000524520874,1.0855000019073486,1.0614999532699585,1.0729999542236328,115724000.0,-0.01834860579271802,-1.3999928474784382,-0.5454289305995278,67.49313027236717,51.307269492453116,0.005751770187144789,-0.02009970374044534,0.014578396743567756,-0.12868585364386942,11.11085501524784,0.028500080108642356,-0.013521522726167134,0.016450053453445523,-0.09969770906628694,0.1325978159731781,-0.04162382780642071,0.07452393471331176,-0.09544948558377231,11.111232311458576,-51.00586209703914,0.05807388125986629,1,0.01399993896484375,-0.040250033140182495,0.04799996316432953,-0.04875004291534424,0.011999964714050293,4,-0.00046736723845874906,-1.2033912003362106,1.0900000333786009,2.7222406188325365,1.1134999990463257,1.3655898541547564,1.1369999647140503,-0.00046736723845874906
1428,2003-01-21,1.0540000200271606,1.0805000066757202,1.0180000066757202,1.0625,125862000.0,-0.014953300598686825,1.808989185438784,2.833419431750447,62.72602109690512,53.37486651231194,0.027636684552248436,-0.006853173721663053,0.034013589672107436,-0.108592605006536,11.439015929432234,0.0625,0.0002718959227834272,0.0019750177860260454,-0.11325904921297836,0.11720908478503056,-0.05564201571347627,0.05959205128552825,-0.06964248648429894,30.00000993410707,-35.861797712782376,0.057617033499502236,1,0.02399998903274536,-0.024250000715255737,0.06399999558925629,-0.03275001049041748,0.026999950408935547,1,0.0052181773126178665,-1.3999928474784382,1.0700000524520874,-1.2033912003362106,1.0900000333786009,2.7222406188325365,1.1134999990463257,0.0052181773126178665
1429,2003-01-22,1.0585000514984129,1.0850000381469729,1.037500023841858,1.03849995136261,133672000.0,0.004269479493118178,-3.3181919165099987,-2.3529585010447844,66.47399660460141,56.13123701642965,0.02252704153547347,-0.015121314180942536,0.03342645336255079,-0.10897161549621837,11.751344941303207,0.04750001430511497,0.00908213457213769,0.008375048637389915,-0.10500964896814002,0.12175974624291996,-0.048317300165375165,0.06506739744015488,-0.06492396928147737,36.00005510120589,-35.16620534219727,0.056692348802765004,1,0.019499957561493142,-0.028750032186507957,0.060249954462051614,-0.0332500636577604,0.041999936103821245,2,0.008974876741993043,1.808989185438784,1.0540000200271606,-1.3999928474784382,1.0700000524520874,-1.2033912003362106,1.0900000333786009,0.008974876741993043
1430,2003-01-23,1.0894999504089355,1.1019999980926514,1.0575000047683716,1.0770000219345093,219960000.0,0.02928662957232664,1.3733314683714115,0.6249932945110496,66.18075822014526,58.343693193012584,-0.0027237509196236243,-0.05048150065451407,0.006151706554513137,-0.13608345717235526,11.50212824827955,0.044499993324279785,0.017692028796737924,0.04049994945526114,-0.07072574418423727,0.15172564309475944,-0.015112897364488065,0.09611279627501035,-0.08725843243837073,82.18383166006448,6.293313330390575,0.05561284681974917,1,-0.011499941349029541,-0.05974993109703064,0.02287505567073822,-0.055249959230422974,0.001000046730041504,3,-0.0004588928711638518,-3.3181919165099987,1.0585000514984129,1.808989185438784,1.0540000200271606,-1.3999928474784382,1.0700000524520874,-0.0004588928711638518
1431,2003-01-24,1.1054999828338623,1.1640000343322754,1.0950000286102295,1.1295000314712524,433636000.0,0.014685666042409062,-2.0666698455840864,-1.9200148774044652,62.76083503951322,60.00540159520767,-0.015142897162093272,-0.06911960555034957,-0.005038380453920688,-0.14790324834326718,11.516277233070149,0.07450008392333984,0.02236568972628139,0.05592498183250427,-0.05639375922405465,0.1682437228890632,-0.0002343886957751895,0.11208435236078373,-0.09511295525488594,59.9314791665476,-12.433822356181956,0.05615937052827947,1,-0.014499962329864502,-0.0627499520778656,0.0050000399351119995,-0.07124999165534973,0.008000016212463379,4,-0.01492536991543525,1.3733314683714115,1.0894999504089355,-3.3181919165099987,1.0585000514984129,1.808989185438784,1.0540000200271606,-0.01492536991543525
1432,2003-01-27,1.0889999866485596,1.118499994277954,1.0820000171661377,1.0839999914169312,164140000.0,-0.01492536991543525,-7.11115673470469,-0.20833271245287519,58.46395599344533,60.877254521586615,0.00554596768359672,-0.049320130889897174,0.01485724536369748,-0.12700507805326589,11.410611790412554,0.036499977111816406,0.03053595921373997,0.03572498559951787,-0.07667347933409174,0.14812345053312748,-0.020474246867286938,0.09192421806632267,-0.06632391852931918,48.63011405714043,-21.578932531896854,0.05619923246680481,1,0.0020000338554382324,-0.046249955892562866,0.020000025629997253,-0.054749995470047,0.032000064849853516,0,0.004591363905353196,-2.0666698455840864,1.1054999828338623,1.3733314683714115,1.0894999504089355,-3.3181919165099987,1.0585000514984129,0.004591363905353196
1433,2003-01-28,1.0809999704360962,1.0985000133514404,1.0614999532699585,1.0954999923706057,159368000.0,-0.007346204141915336,2.6097507079846713,-2.9000071525642386,50.61511180536991,60.64691464832674,0.011458888308347737,-0.0320970437333703,0.025278923851451918,-0.11479237853346136,10.022923231896012,0.037000060081481934,0.03487993060406902,0.020824971795082137,-0.0793481664307496,0.12099811002091387,-0.02926159731783362,0.0709115409079979,-0.04701798501981291,34.38730670898518,-31.487216609065726,0.05008656911291584,1,0.010000050067901611,-0.03824993968009949,0.01825004816055298,-0.04674997925758362,0.05350005626678467,1,0.0009251126340346083,-7.11115673470469,1.0889999866485596,-2.0666698455840864,1.1054999828338623,1.3733314683714115,1.0894999504089355,0.0009251126340346083
1434,2003-01-29,1.1039999723434448,1.1174999475479126,1.0700000524520874,1.0774999856948853,141138000.0,0.021276598090997245,-1.2891596720727552,-1.827582521478165,59.43060362345463,61.46450766678265,-0.01867870228583235,-0.04632794110326932,0.003728256223948012,-0.13294013723803166,8.680768819758807,0.047499895095825195,0.03973367555482277,0.03674997389316559,-0.05391276674083434,0.1274127145271654,-0.008581396423834375,0.08208134421016555,-0.059616543013882195,43.66192926469716,-19.923111854948566,0.04533137031699993,1,-0.012999951839447021,-0.06124994158744812,0.0018750429153442383,-0.06749996542930603,0.044499993324279785,2,-0.02083333558290479,2.6097507079846713,1.0809999704360962,-7.11115673470469,1.0889999866485596,-2.0666698455840864,1.1054999828338623,-0.02083333558290479
1435,2003-01-30,1.090999960899353,1.1200000047683716,1.08650004863739,1.1100000143051147,119314000.0,-0.011775372979853316,-1.3928644414168716,-0.7169835086235594,53.39449099805547,60.837655961539724,-0.010287840007555893,-0.022967325558778562,0.016444528294576877,-0.1159604754998047,7.46025229136887,0.03349995613098167,0.04026945278297922,0.016424965858459428,-0.05386334835803752,0.08671328007495638,-0.018719191249789047,0.0515691229667079,-0.03704720316957344,28.78047248709924,-30.5055760091711,0.035144157108248454,1,5.960464477539063e-08,-0.04824993014335632,0.031625062227249146,-0.050999969244003296,0.05300009250640847,3,0.008707632487034989,-1.2891596720727552,1.1039999723434448,2.6097507079846713,1.0809999704360962,-7.11115673470469,1.0889999866485596,0.008707632487034989
1436,2003-01-31,1.0924999713897705,1.1134999990463257,1.0779999494552612,1.0820000171661377,125250000.0,0.0013748950909044932,-2.837824602100651,-0.552627616322843,54.95326994516817,59.4443381474065,-0.012735182123774447,-0.01632587827619858,0.014333858053560133,-0.11438973997388158,5.913562609289149,0.03550004959106445,0.03675639104409223,0.012224978208541959,-0.04188645841971583,0.06633641483679975,-0.014830740105586937,0.039280696522670855,-0.029743431531791265,52.991437316346534,-4.693510654735576,0.027055718314128882,1,-0.001499950885772705,-0.049749940633773804,0.03550004959106445,-0.03874996304512024,0.04650008678436279,4,-0.0018306400944334555,-1.3928644414168716,1.090999960899353,-1.2891596720727552,1.1039999723434448,2.6097507079846713,1.0809999704360962,-0.0018306400944334555
1437,2003-02-03,1.1080000400543213,1.121999979019165,1.090999960899353,1.097000002861023,103910000.0,0.014187706242987819,-1.695639554470584,1.0476271571298819,51.214583496220534,58.16528952510821,-0.02489619134350729,-0.02673863203771032,0.00021209634171537317,-0.1271927375586306,5.269936551270211,0.03100001811981201,0.03538423257639378,0.023625046014785767,-0.025353857412406366,0.0726039494419779,-0.0008644056988102999,0.04811449772838183,-0.03714402063839839,76.8596148654906,23.02896659986706,0.024489451713596025,2,-0.007250010967254639,-0.06525000929832458,0.021624982357025146,-0.03125002980232239,0.059999942779541016,0,0.004963861726696939,-2.837824602100651,1.0924999713897705,-1.3928644414168716,1.090999960899353,-1.2891596720727552,1.1039999723434448,0.004963861726696939
1438,2003-02-04,1.1024999618530271,1.1069999933242798,1.0785000324249268,1.097000002861023,96352000.0,-0.004963969316304828,2.9310231430098246,0.4999945814142307,42.068968163185616,55.45361969828424,-0.01317879341473005,-0.016782801879509535,0.004459834946374475,-0.11898422187079938,5.1171799364626205,0.02950000762939453,0.03203809597985963,0.01474996805191009,-0.028918014479685006,0.058417950583505185,-0.007084023213887569,0.03658395931770775,-0.02450001239776589,62.499914031640515,13.785627546432288,0.021833991265797593,2,0.008250057697296365,-0.05974993109703042,-0.007999956607818381,-0.02574995160102822,0.11849999427795432,1,0.0167801272430812,-1.695639554470584,1.1080000400543213,-2.837824602100651,1.0924999713897705,-1.3928644414168716,1.090999960899353,0.0167801272430812
1439,2003-02-05,1.1085000038146973,1.125,1.1015000343322754,1.1089999675750732,106862000.0,0.005442215119523031,-2.2413963201078646,-0.09090317966057979,48.75000223517231,53.51686903328724,-0.012673193662169568,-0.02144059158746181,-0.003554593388558569,-0.12192603101873933,5.60934867583819,0.02349996566772461,0.02702844868521259,0.019200009107589677,-0.02513173195197438,0.06353175016715373,-0.0029658614221923507,0.041365879637371705,-0.029999971389770508,64.8936628917099,18.683088358856715,0.022165870529782028,2,0.004249989986419678,-0.06274998188018799,-0.05324998497962952,-0.031749993562698364,0.12699997425079346,2,0.023455140098068927,2.9310231430098246,1.1024999618530271,-1.695639554470584,1.1080000400543213,-2.837824602100651,1.0924999713897705,0.023455140098068927
1440,2003-02-06,1.1045000553131104,1.1239999532699585,1.096500039100647,1.1080000400543213,80754000.0,-0.00360843345766515,-1.820501534436171,7.000476871721507,54.01662324282026,52.545289944765806,-0.007064639794314154,-0.013941851767420577,-0.0026080622129844855,-0.11474829187150115,6.085890776479911,0.027499914169311523,0.025402668514112436,0.012525057792663663,-0.028401654329323733,0.05345176991465106,-0.007938298268330035,0.03298841385365736,-0.026000022888183594,56.383143317311955,10.305170123686999,0.02046335606099366,2,-0.011250078678131104,-0.058750033378601074,-0.0492500364780426,-0.02775004506111145,0.2229999303817749,3,0.0398369471716693,-2.2413963201078646,1.1085000038146973,2.9310231430098246,1.1024999618530271,-1.695639554470584,1.1080000400543213,0.0398369471716693
1441,2003-02-07,1.0720000267028809,1.1054999828338623,1.0599999427795408,1.1050000190734863,138858000.0,-0.029425103651095963,1.6764792505224315,9.428610354223434,50.518127514278845,51.6624201137473,0.022555655317646917,0.019519579305153245,0.02597884770532466,-0.07930703280570839,6.438373798554552,0.04550004005432151,0.02138802036906684,-0.01994997262954712,-0.06092735007355965,0.02102740481446541,-0.04043866135155327,0.0005387160924590351,0.09200000762939453,18.461651322305233,-30.715865712745828,0.020488688722006227,2,0.02049994468688965,-0.026250004768371582,-0.01787501573562622,0.004749983549118042,0.2669999599456787,4,0.06716420234086096,-1.820501534436171,1.1045000553131104,-2.2413963201078646,1.1085000038146973,2.9310231430098246,1.1024999618530271,0.06716420234086096
1442,2003-02-10,1.0700000524520874,1.0705000162124634,1.028499960899353,1.0700000524520874,161930000.0,-0.0018656475755366442,83.0061993323796,-0.0,54.46927932379747,52.09066094912814,0.024112774818288107,0.023014562454431564,0.025331895619711275,-0.07485854674242376,7.044605444187817,0.04350006580352783,0.015067687595292867,-0.0221499502658844,-0.06263006319759401,0.01833016266582521,-0.042390006731739316,-0.001909893800029483,0.09191998004913327,43.00525879523312,-8.24290593439671,0.020240056465854857,2,0.006749927997589111,-0.0027500391006469727,-0.015875041484832764,0.006749957799911499,0.2569999694824219,0,0.06448598349497336,1.6764792505224315,1.0720000267028809,-1.820501534436171,1.1045000553131104,-2.2413963201078646,1.1085000038146973,0.06448598349497336
1443,2003-02-11,1.0390000343322754,1.0800000429153442,1.034500002861023,1.0779999494552612,133580000.0,-0.028971978131001164,1.1162759106320572,-100.0,45.25547318227705,50.51564645566397,0.054231603923554195,0.05170365578825131,0.05217410001912848,-0.04186879835440793,7.2529883417636585,0.04550004005432129,0.008373198675516003,-0.04999997019767766,-0.09659562119850662,-0.003404319196848693,-0.07329779569809225,-0.026702144697263064,0.11758319530487049,10.880900703025691,-40.54884125842122,0.023297825500414537,2,0.03774994611740112,0.05049997568130493,0.015124976634979248,0.03774997591972351,0.3334999084472656,1,0.12415779041286568,83.0061993323796,1.0700000524520874,1.6764792505224315,1.0720000267028809,-1.820501534436171,1.1045000553131104,0.12415779041286568
1444,2003-02-12,1.0564999580383299,1.0599999427795408,1.0329999923706057,1.0394999980926514,108678000.0,0.016843044396337215,1.250002483534173,-0.43589735752165837,41.40625873114224,49.18362064822917,0.03272679806995438,0.029369438962411287,0.03181067150537786,-0.05684188422271719,6.891965692700679,0.026999950408935103,0.004561557051230514,-0.028475046157837136,-0.07137328334024362,0.014423191024569348,-0.04992416474904027,-0.007025927566634005,0.09495994084930426,29.319371074206618,-17.46752831063578,0.02144911859120322,2,0.020250022411346658,0.03450006246566795,-0.0023749470710752174,0.020250052213669045,0.3400000333786013,2,0.15570279661732234,1.1162759106320572,1.0390000343322754,83.0061993323796,1.0700000524520874,1.6764792505224315,1.0720000267028809,0.15570279661732234
1445,2003-02-13,1.003000020980835,1.0499999523162842,0.9804999828338624,1.0475000143051147,231536000.0,-0.05063884446983946,1.8080869868869391,-2.6176528336816465,27.668859008947706,46.15201943309356,0.08094326032990473,0.07817458817048806,0.08054134994422935,-2.2773432097888957e-05,6.854563404086727,0.07599997520446744,0.0029656306798342413,-0.0764499843120574,-0.1308112308853846,-0.022088737738730213,-0.103630607598721,-0.04926936102539381,0.14354148038726788,18.000030517578054,-26.00369652951376,0.027180623286663562,2,0.04974997043609619,0.06924998760223389,0.04874998331069946,0.07374998927116394,0.30849993228912354,3,0.23180453860538686,1.250002483534173,1.0564999580383299,1.1162759106320572,1.0390000343322754,83.0061993323796,1.0700000524520874,0.23180453860538686
1446,2003-02-14,1.003000020980835,1.0115000009536743,0.9854999780654908,0.9994999766349792,132506000.0,0.0,1.5365870678300608,-0.07865269372851888,29.812220236023137,43.77397907084941,0.07477608878838038,0.0751769369986861,0.07627016013162558,0.003178408869091598,7.35290649748368,0.026000022888183483,-0.003825183600327353,-0.07209998369216919,-0.13599428170582128,-0.008205685678517094,-0.10404713269899513,-0.04015283468534325,0.1335789892752135,22.613090010746713,-19.945979333815114,0.03194714900682603,2,0.04974997043609619,0.06924998760223389,0.04212498664855957,0.07374998927116394,0.34200000762939453,4,0.3235293698166839,1.8080869868869391,1.003000020980835,1.250002483534173,1.0564999580383299,1.1162759106320572,1.0390000343322754,0.3235293698166839
1447,2003-02-18,1.069499969482422,1.0705000162124634,1.0075000524520874,1.0075000524520874,157998000.0,0.06630104397860004,-1.032259615107298,17.71403756748018,47.88213603734263,44.41988661242241,0.002503894938006068,0.009104389366802579,0.006747859350415997,-0.05960536172930886,7.632524387064304,0.06749999523162842,-0.006310881662672019,-0.005575031042098777,-0.06947812320178404,0.05832806111758648,-0.03752657712194152,0.026376515037743964,0.05771429912829529,89.4471687511309,43.96022733712977,0.03195154607984265,2,-0.016749978065490945,0.0027500391006467506,-0.03712496161460899,0.007250040769576804,0.3185000419616697,1,0.25198693301184516,1.5365870678300608,1.003000020980835,1.8080869868869391,1.003000020980835,1.250002483534173,1.0564999580383299,0.25198693301184516
1448,2003-02-19,1.059499979019165,1.0625,1.0509999990463257,1.0575000047683716,109416000.0,-0.009350154977654124,1.8749944120758766,0.03225769237424834,41.39265052767986,43.60240308936769,0.006440138487397329,0.020593383162760714,0.014852619663904276,-0.04574994316086012,7.4984757368075625,0.018499970436096413,-0.009895542736856555,-0.01585001945495601,-0.07941770183562613,0.04771766292571411,-0.04763386064529107,0.01593382173537905,0.058911432444941125,87.77774098480081,40.32249474964432,0.031783841190335074,2,-0.007250010967254639,0.012750029563903809,-0.027874961495399475,0.017250031232833862,0.32899999618530273,2,0.2524776292709161,-1.032259615107298,1.069499969482422,1.5365870678300608,1.003000020980835,1.8080869868869391,1.003000020980835,0.2524776292709161
1449,2003-02-20,1.0679999589920044,1.0750000476837158,1.0544999837875366,1.059499979019165,83396000.0,0.008022633450836203,-1.2162266655497491,4.250044704059128,45.47243965145825,42.65304935699413,-0.009397138433255181,0.013535580221352594,0.0044687472912710025,-0.0514395951832638,7.361478788356508,0.0205000638961792,-0.013518562030849335,-0.007825034856796309,-0.07100335993851137,0.05535329022491875,-0.03941419739765384,0.02376412768406122,0.042136766754287125,92.59250382226347,41.00803217268609,0.03158916254085748,2,-0.02499997615814209,0.004250049591064453,-0.03349994122982025,0.008750051259994507,0.29100000858306885,3,0.28511235531781165,1.8749944120758766,1.059499979019165,-1.032259615107298,1.069499969482422,1.5365870678300608,1.003000020980835,0.28511235531781165
1450,2003-02-21,1.0889999866485596,1.0915000438690186,1.0520000457763672,1.0674999952316284,144156000.0,0.01966294799896362,1.9811200230320425,2.5294167145842392,49.36014896150607,42.52438507335271,-0.036684878742155425,-0.007909339924341507,-0.01671093010342517,-0.06936687924312324,7.70089224635695,0.03949999809265137,-0.014026266209753002,0.013199990987777799,-0.04995594320152286,0.07635592517707845,-0.01837797610687253,0.044777958082428126,0.013358534522986298,97.64145691655243,44.325038581686854,0.03157796709465036,2,-0.05299997329711914,-0.016749978065490723,-0.057749971747398376,-0.00899997353553772,0.2124999761581421,4,0.2823691538461033,-1.2162266655497491,1.0679999589920044,1.8749944120758766,1.059499979019165,-1.032259615107298,1.069499969482422,0.2823691538461033
1451,2003-02-24,1.0889999866485596,1.1089999675750732,1.0820000171661377,1.0820000171661377,138732000.0,0.0,-6.714305177111717,0.32558010590224834,46.31781763743729,41.61866710820158,-0.03801781870605647,-0.009706517101305323,-0.017184427149023795,-0.06540071514747692,7.389151993641341,0.026999950408935547,-0.017103097973755643,0.014024990797042891,-0.047916798754584766,0.07596678034867055,-0.016945903978770938,0.04499588557285672,-0.10850000381469715,80.29556881670294,28.719705206302805,0.03097089477581379,2,-0.0442500114440918,-0.016749978065490723,-0.0469999760389328,-0.00899997353553772,0.18799996376037598,0,0.20431585798834706,1.9811200230320425,1.0889999866485596,-1.2162266655497491,1.0679999589920044,1.8749944120758766,1.059499979019165,0.20431585798834706
1452,2003-02-25,1.093999981880188,1.100000023841858,1.0700000524520874,1.0750000476837158,112480000.0,0.004591363905353196,-1.0689689191800025,2.7142881471389644,48.34951725989732,41.96244978349272,-0.043868665842825116,-0.0150861961003379,-0.023044792663652558,-0.06717953084348016,7.23300873790898,0.029999971389770508,-0.021357952576242623,0.018774986267089844,-0.04344487833881994,0.08099485087299962,-0.012334946035865046,0.049884918570044734,-0.11092999935150138,74.13794166551911,22.954799279823682,0.031109932302954873,2,-0.049250006675720215,-0.02174997329711914,-0.04087497293949127,-0.013999968767166138,0.2250000238418579,1,0.22943331890980811,-6.714305177111717,1.0889999866485596,1.9811200230320425,1.0889999866485596,-1.2162266655497491,1.0679999589920044,0.22943331890980811
1453,2003-02-26,1.0820000171661377,1.0989999771118164,1.0809999704360962,1.0815000534057615,82426000.0,-0.010968889317005903,-22.99793388429752,0.026313973259393178,44.97153451236792,42.35859153696224,-0.02808068932556429,-0.0031699963202143078,-0.012336399526155173,-0.05204336458181413,7.484062463148774,0.018000006675720215,-0.02295435821718761,0.006725019216537564,-0.055515990192404496,0.06896602862547963,-0.024395485487933355,0.037845523921008484,-0.09641143493652338,52.631600962041205,3.0512712073814185,0.031120504704471013,2,-0.03725004196166992,-0.009750008583068848,-0.025125011801719666,-0.0020000040531158447,0.250499963760376,2,0.2828096020547186,-1.0689689191800025,1.093999981880188,-6.714305177111717,1.0889999866485596,1.9811200230320425,1.0889999866485596,0.2828096020547186
1454,2003-02-27,1.0809999704360962,1.0885000228881836,1.0125000476837158,1.0829999446868896,101526000.0,-0.0009242575916594831,10.692186368096246,-4.000238435858977,45.48942423020724,44.33865433932441,-0.025970963141239256,-0.004196560734611499,-0.012472745531707297,-0.04767351907345363,7.609317546721626,0.07599997520446777,-0.025420448579763777,0.0068749725818633145,-0.05396551186171861,0.06771545702544524,-0.023545269639927646,0.037295214803654275,-0.09294316049957274,70.98443483631871,21.344886956319883,0.03042024222179092,2,-0.03374999761581421,-0.008749961853027344,-0.027124956250190735,-0.0009999573230743408,0.2300000190734861,3,0.2844588466032243,-22.99793388429752,1.0820000171661377,-1.0689689191800025,1.093999981880188,-6.714305177111717,1.0889999866485596,0.2844588466032243
1455,2003-02-28,1.100499987602234,1.10099995136261,1.071499943733215,1.0785000324249268,93742000.0,0.018038869287176018,1.5652311376252244,-11.000119210824455,55.75757196272579,47.221471197846924,-0.03373361198063107,-0.024188526023640078,-0.03343791906189897,-0.06349646361503858,7.596170357608795,0.029500007629394975,-0.022804605100665842,0.025899988412857233,-0.035639549208999144,0.08743952603471361,-0.004869780398071066,0.05666975722378553,-0.1100243145129397,91.19172328597924,36.05481774275946,0.03076976881092821,2,-0.042249977588653786,-0.02824997901916526,-0.04662497341632865,-0.018999993801117165,0.24049997329711892,4,0.23489321479781022,10.692186368096246,1.0809999704360962,-22.99793388429752,1.0820000171661377,-1.0689689191800025,1.093999981880188,0.23489321479781022
1456,2003-03-03,1.090499997138977,1.1304999589920044,1.087000012397766,1.1074999570846558,89606000.0,-0.009086770173478143,-2.6250062088353725,-0.7727270264265781,54.0117333741429,47.90253756860251,-0.011193603146162578,-0.015121329446696752,-0.02496890127151552,-0.04991207228815808,7.5459932979050555,0.0434999465942385,-0.020651120953632196,0.015999996662139804,-0.04542346142497644,0.07742345474925605,-0.014711732381418319,0.046711725705697926,-0.09765383815996709,66.10170176439983,9.040671651214204,0.030711729043558095,3,-0.018999993801116943,-0.018249988555908203,-0.036624982953071594,-0.004749983549118042,0.23549997806549072,0,0.19348919415066623,1.5652311376252244,1.100499987602234,10.692186368096246,1.0809999704360962,-22.99793388429752,1.0820000171661377,0.19348919415066623
1457,2003-03-04,1.1134999990463257,1.1174999475479126,1.0679999589920044,1.0850000381469729,108686000.0,0.021091244353682814,1.7123386994052576,-1.6764722381947332,65.05050865074733,50.531188471165564,-0.030503615028968145,-0.03972487656193291,-0.04868389636510395,-0.06939704689974135,7.457073984731413,0.0494999885559082,-0.009038099917652254,0.03872500061988826,-0.023375479038120428,0.10082548027789695,0.007674760790883806,0.06977524044889272,-0.11514768806679598,85.59324345484944,21.7534065888673,0.031050239829004372,3,-0.041999995708465576,-0.058000028133392334,-0.04662497341632843,-0.027749985456466675,0.13950002193450928,1,0.14683426268759936,-2.6250062088353725,1.090499997138977,1.5652311376252244,1.100499987602234,10.692186368096246,1.0809999704360962,0.14683426268759936
1458,2003-03-05,1.121000051498413,1.13100004196167,1.10099995136261,1.1039999723434448,103208000.0,0.006735565746305294,-1.6086897931470878,0.5964948238000674,63.578969770525845,52.54302515106196,-0.031695589797146706,-0.04824123854964846,-0.05616565290688613,-0.07323890564126767,7.549588420264608,0.030000090599059837,0.002788278878458783,0.045300048589706376,-0.01904965348132026,0.10964975066073301,0.013125197554193058,0.0774748996252197,-0.11736183459838445,91.56118907499624,22.389985006664645,0.032174851035513354,3,-0.049250006675720215,-0.06525003910064697,-0.05412502586841583,-0.03525003790855408,0.16249990463256836,2,0.17662796175519446,1.7123386994052576,1.1134999990463257,-2.6250062088353725,1.090499997138977,1.5652311376252244,1.100499987602234,0.17662796175519446
1459,2003-03-06,1.1345000267028809,1.1425000429153442,1.1059999465942385,1.116000056266785,108548000.0,0.012042796239324582,1.1159474373460085,1.0882284880826196,83.291142296665,56.313135521635175,-0.03885672035808674,-0.06291939465310392,-0.06987694184635762,-0.08384324002681609,7.242730115106756,0.036500096321105735,0.006073738706290133,0.05750002264976506,-0.010581975006691335,0.12558202030622145,0.023459023821536862,0.09154102147799326,-0.12322010029915376,89.26173530127114,13.055187879615787,0.03404099882822821,3,-0.05699998140335083,-0.07300001382827759,-0.0676250010728836,-0.04875001311302185,0.15299999713897705,3,0.17452617854850683,-1.6086897931470878,1.121000051498413,1.7123386994052576,1.1134999990463257,-2.6250062088353725,1.090499997138977,0.17452617854850683
1460,2003-03-07,1.1484999656677246,1.1519999504089355,1.1130000352859497,1.116000056266785,116968000.0,0.012340183900683366,-1.0259721762070342,1.7567546668900593,84.39716152159562,60.5441737309861,-0.048644488939273645,-0.07742349893177436,-0.08442955701130184,-0.09523591043050672,7.110537664051112,0.03899991512298584,0.012982824489816691,0.06929996609687805,-0.005076309845150728,0.14367624203890683,0.03211182812586366,0.10648810406789244,-0.12672242994306804,95.83335107281276,12.316870964477715,0.037188137971014425,3,-0.06624996662139893,-0.08224999904632568,-0.08162494003772736,-0.0627499520778656,0.10400009155273438,4,0.14148892355201959,1.1159474373460085,1.1345000267028809,-1.6086897931470878,1.121000051498413,1.7123386994052576,1.1134999990463257,0.14148892355201959
1461,2003-03-10,1.1440000534057615,1.1480000019073486,1.127500057220459,1.1299999952316284,88120000.0,-0.0039180778375965675,-1.157896387946017,0.4307722215905092,74.91643382962678,63.496053349844935,-0.03969691268814679,-0.07088738815183948,-0.07996572251408285,-0.0887192113826265,7.376029611840318,0.020999908447265625,0.018399702181548516,0.061200052499770896,-0.018489082577822336,0.14088918757736413,0.02135548496097428,0.10104462003856751,-0.10920027621267692,90.47631211833483,7.391531088882104,0.03984456753879663,3,-0.06175005435943581,-0.07775008678436257,-0.07712502777576424,-0.05825003981590249,0.1124999523162844,0,0.17220270830155138,-1.0259721762070342,1.1484999656677246,1.1159474373460085,1.1345000267028809,-1.6086897931470878,1.121000051498413,0.17220270830155138
1462,2003-03-11,1.1390000581741333,1.1460000276565552,1.125499963760376,1.1375000476837158,80682000.0,-0.004370624998436767,1.6451781607869378,0.10714316124692569,77.50869733441232,67.11129366340543,-0.030890877471380973,-0.06371999638808123,-0.07251385363014373,-0.08150345711124873,7.007313177035041,0.0205000638961792,0.021332702370217005,0.052750056982040494,-0.03050068589659083,0.13600079986067182,0.011124685542724944,0.09437542842135604,-0.09248026365946371,74.51001474922795,-7.6514458129909,0.04162537143931561,3,-0.05675005912780762,-0.07275009155273438,-0.07212503254413605,-0.05325004458427429,0.07999992370605469,1,0.16417902324790346,-1.157896387946017,1.1440000534057615,-1.0259721762070342,1.1484999656677246,1.1159474373460085,1.1345000267028809,0.16417902324790346
1463,2003-03-12,1.1679999828338623,1.1690000295639038,1.124500036239624,1.125499963760376,111462000.0,0.025460863194526118,-1.000005357736035,28.333147897957563,80.3030664270918,70.97947612972594,-0.051862729660006934,-0.08702169447846231,-0.09635324139758028,-0.10853559093178067,7.021125457593366,0.044499993324279785,0.026307382056110384,0.07529998421669015,-0.012406716237019388,0.1630066846703997,0.03144663398983538,0.11915333444354492,-0.11093217272976608,98.41262632856686,16.84479829125894,0.043853350226854736,3,-0.0494999885559082,-0.09324997663497925,-0.09624995291233063,-0.0822499692440033,0.08150005340576172,2,0.07277400633238118,1.6451781607869378,1.1390000581741333,-1.157896387946017,1.1440000534057615,-1.0259721762070342,1.1484999656677246,0.07277400633238118
1464,2003-03-13,1.2209999561309814,1.2295000553131104,1.156499981880188,1.184000015258789,224178000.0,0.04537669013361434,1.7036994520801967,0.8705864533429075,83.50256633066144,74.06225328171878,-0.09265939162584558,-0.13393265097271478,-0.14409905248383215,-0.15864083527151074,7.40349801315493,0.07300007343292236,0.03207925112200427,0.12007495760917664,0.0171323227019764,0.22301759251637687,0.06860364015557652,0.17154627506277675,-0.15050027969170832,92.70377878034081,12.625152415883434,0.0514713174536001,3,-0.07224994897842407,-0.11599993705749512,-0.14424993097782135,-0.13524994254112244,0.041500091552734375,3,0.05118755302665656,-1.000005357736035,1.1679999828338623,1.6451781607869378,1.1390000581741333,-1.157896387946017,1.1440000534057615,0.05118755302665656
1465,2003-03-14,1.2354999780654907,1.2450000047683716,1.2100000381469729,1.2269999980926514,178156000.0,0.01187553026656607,1.5454490283370812,0.22972955557417085,84.63359878795319,77.46468277214215,-0.09610196157905726,-0.13715318300155888,-0.1524878103694225,-0.1703719314224894,6.911079780741688,0.034999966621398704,0.040975832548698854,0.12294998168945304,0.014220528672640231,0.23167943470626584,0.06858525518104663,0.17731470819785944,-0.14274024858388046,92.11615835350658,11.566582129890193,0.054364726508406416,3,-0.07899999618530273,-0.12274998426437378,-0.1562499701976776,-0.1497499644756317,0.04350006580352783,4,0.042088261189439535,1.7036994520801967,1.2209999561309814,-1.000005357736035,1.1679999828338623,1.6451781607869378,1.1390000581741333,0.042088261189439535
1466,2003-03-17,1.3274999856948853,1.3420000076293943,1.2200000286102295,1.2235000133514404,302498000.0,0.07446378734336001,-1.1981989722220692,12.23531969201857,89.11225168710193,80.13820977618155,-0.1686873722831035,-0.21459856031683522,-0.2382775934536041,-0.2592155653087955,6.833245865302702,0.12199997901916482,0.05308978497726491,0.19872499108314523,0.06488122063065815,0.3325687615356324,0.13180310585690158,0.2656468763093889,-0.21038181216739327,93.33332237155824,11.478136887457111,0.06692188522624358,3,-0.10600000619888306,-0.16624999046325684,-0.257999986410141,-0.24174997210502625,-0.0559999942779541,0,-0.05649712187014999,1.5454490283370812,1.2354999780654907,1.7036994520801967,1.2209999561309814,-1.000005357736035,1.1679999828338623,-0.05649712187014999
1467,2003-03-18,1.3389999866485596,1.3420000076293943,1.3049999475479126,1.3229999542236328,174996000.0,0.00866290100007383,2.363630452451958,0.1538465065364534,93.12082067234064,83.42063765416096,-0.16185735218686448,-0.21594467375594872,-0.24483699918251212,-0.26755607905583534,8.12278778653652,0.03700006008148171,0.0620408645908781,0.19674999117851266,0.03639397841964587,0.35710600393737935,0.11657198479907938,0.27692799755794595,-0.18140308298272512,98.62067982737408,12.529044355977035,0.08017800637943336,3,-0.11500000953674316,-0.17774999141693115,-0.2698749899864197,-0.25324997305870056,-0.08299994468688965,1,-0.061613130507197744,-1.1981989722220692,1.3274999856948853,1.5454490283370812,1.2354999780654907,1.7036994520801967,1.2209999561309814,-0.061613130507197744
1468,2003-03-19,1.3270000219345093,1.3344999551773071,1.3079999685287476,1.316499948501587,169620000.0,-0.008961885611429743,1.0784352224544083,0.6562532596224053,89.80586232358743,84.14449543493012,-0.13137923403528484,-0.19275962761878107,-0.22822415498719506,-0.2527297233374428,9.482018155568033,0.03100001811981201,0.07320887267268739,0.1713750243186951,-0.003853509070760097,0.3466035577081503,0.08376075762396762,0.2589892910134226,-0.1362105595552341,91.91375546482952,3.7495947003694994,0.08761426669472759,3,-0.09950000047683716,-0.16575002670288086,-0.2550000250339508,-0.24125000834465027,0.12150001525878906,2,-0.08138661512369694,2.363630452451958,1.3389999866485596,-1.1981989722220692,1.3274999856948853,1.5454490283370812,1.2354999780654907,-0.08138661512369694
1469,2003-03-20,1.372499942779541,1.381500005722046,1.30649995803833,1.3170000314712524,187524000.0,0.034287807153689176,1.0408165913296776,5.2856688729691985,90.59704695177992,84.83337159383949,-0.155970485385325,-0.2258573347755055,-0.2698574879748903,-0.29519779794157897,11.355592720141459,0.07500004768371582,0.08173755980898112,0.20164994597434993,0.006676524152563257,0.3966233677961367,0.10416323506345648,0.2991366568852434,-0.15449258225524432,94.75214889555873,6.682991491749206,0.09748671091089338,3,-0.11949992179870605,-0.19149994850158691,-0.2893749475479126,-0.286749929189682,0.0830000638961792,3,-0.08961742198023093,1.0784352224544083,1.3270000219345093,2.363630452451958,1.3389999866485596,-1.1981989722220692,1.3274999856948853,-0.08961742198023093
1470,2003-03-21,1.3964999914169312,1.3975000381469729,1.3519999980926514,1.3854999542236328,213154000.0,0.01748637496391159,5.99993581102746,0.19819918507969853,93.83957355150358,86.93594267404802,-0.15767323552387813,-0.23783288449742468,-0.2887780409486673,-0.31554858120567664,13.03871167379271,0.04550004005432151,0.09227995968066649,0.21027499437332153,-0.004965483398460702,0.42551547214510366,0.10265475548743042,0.31789523325921265,-0.1457941018530846,99.43659342179657,8.233910256364496,0.10762023888589106,3,-0.1354999542236328,-0.20749998092651345,-0.312624990940094,-0.31074997782707214,0.047999978065490945,4,-0.09595413144059883,1.0408165913296776,1.372499942779541,1.0784352224544083,1.3270000219345093,2.363630452451958,1.3389999866485596,-0.09595413144059883
1471,2003-03-24,1.3114999532699585,1.3630000352859497,1.309999942779541,1.3539999723434448,206810000.0,-0.06086647953411661,-1.3296723450411598,-3.863625033866161,74.08759886255132,86.55582062161903,-0.05186927944577824,-0.14262129615179697,-0.20027460183763468,-0.2267896670780023,14.06919194362492,0.08650004863739014,0.09686259117798102,0.11414995789527893,-0.10292436883377354,0.3312242846243314,0.005612794530752696,0.22268712125980517,-0.03143523398948678,7.02702633040657,-81.37869263496155,0.10853716336452626,3,-0.050499916076660156,-0.11999994516372658,-0.2489999532699585,-0.2257499396800995,0.12300002574920654,0,-0.02478071716274788,5.99993581102746,1.3964999914169312,1.0408165913296776,1.372499942779541,1.0784352224544083,1.3270000219345093,-0.02478071716274788
1472,2003-03-25,1.3450000286102295,1.3545000553131104,1.3105000257492063,1.3125,144264000.0,0.025543329419681182,-1.4109620358999646,-0.764706212343906,75.62929985651232,86.03651322488797,-0.0593126278021765,-0.16480242895407793,-0.22960022320134188,-0.2562819373392302,15.436005415950918,0.04400002956390403,0.10138694190606978,0.13510003089904776,-0.08580492920602523,0.35600499100412075,0.02464755084651138,0.24555251095158415,-0.04144824555645754,42.30773261510881,-43.81106863720529,0.11045248005253647,3,-0.06800001859664917,-0.14249998331069946,-0.2825000286102295,-0.2592500150203705,0.08799993991851807,1,-0.05464686663928542,-1.3296723450411598,1.3114999532699585,5.99993581102746,1.3964999914169312,1.0408165913296776,1.372499942779541,-0.05464686663928542
1473,2003-03-26,1.3880000114440918,1.3934999704360962,1.3355000019073486,1.343999981880188,147514000.0,0.03197024678006399,1.1090917760683872,1.3538458716942376,77.17042770215502,85.33294226616503,-0.07579436100608361,-0.19362973326828725,-0.2690005858932256,-0.2953905465476647,17.03524996862551,0.05799996852874756,0.11300859388388895,0.16280001401901245,-0.0631364776113843,0.3887365056494093,0.049831768203814075,0.2757682598342108,-0.07800006866455078,89.56041940673104,3.680585683942823,0.11296824581519843,3,-0.08424997329711892,-0.18299996852874756,-0.3255000114440918,-0.32774999737739563,0.08350002765655518,2,-0.0951008417824778,-1.4109620358999646,1.3450000286102295,-1.3296723450411598,1.3114999532699585,5.99993581102746,1.3964999914169312,-0.0951008417824778
1474,2003-03-27,1.3884999752044678,1.4019999504089355,1.372499942779541,1.3795000314712524,212842000.0,0.00036020443534123814,-1.5652045465147015,0.20454403832034224,76.49007720449112,84.42810653466924,-0.05591593746960388,-0.1790936046942222,-0.26694922968187806,-0.2921802634833921,18.163447686543748,0.02950000762939453,0.12640128171138443,0.1479249775409699,-0.0785445342916955,0.3743944893736353,0.034690221624637196,0.2611597334573026,-0.07799994945526145,85.32611512506608,0.6761977689393746,0.11323475591633274,3,-0.07749998569488525,-0.1812499761581421,-0.32624998688697815,-0.3327499330043793,0.10950005054473855,3,0.043212144803960184,1.1090917760683872,1.3880000114440918,-1.4109620358999646,1.3450000286102295,-1.3296723450411598,1.3114999532699585,0.043212144803960184
1475,2003-03-28,1.3589999675750732,1.3975000381469729,1.3550000190734863,1.3795000314712524,128740000.0,-0.02124595473979063,-1.9824615706368451,-2.2777991178457424,72.48953427068098,82.58113793284468,-0.007884270668641502,-0.13621845393178322,-0.23443050201680848,-0.2594551604839377,19.4744510704108,0.04250001907348655,0.1373120267331871,0.1054999709129334,-0.11677650087450653,0.3277764427003733,-0.005638264980786456,0.21663820680665324,-0.030199956893921076,53.26089210005287,-29.385821948161706,0.11113823589371996,3,-0.00550001859664917,-0.15174996852874756,-0.30137497186660767,-0.3062499463558197,0.18500006198883057,4,0.07100812465274475,-1.5652045465147015,1.3884999752044678,1.1090917760683872,1.3880000114440918,-1.4109620358999646,1.3450000286102295,0.07100812465274475
1476,2003-03-31,1.3014999628067017,1.337000012397766,1.2979999780654907,1.3285000324249268,184296000.0,-0.04231052696121218,-1.2941170283261854,1.3170724615769305,65.31573275184061,79.4916837194558,0.0508915699069834,-0.06545633703293863,-0.1737601027850979,-0.19821735369335736,21.02091143669561,0.06099998950958252,0.14209160294170675,0.03744996786117549,-0.1719056297553574,0.24680556547770838,-0.06722783094709106,0.14212776666944205,0.10049998760223389,3.3653708384197887,-76.99303369165843,0.10467779880826646,3,0.048500001430511475,-0.09424996376037598,-0.24737495183944702,-0.25874993205070496,0.2335000038146975,0,0.10987323147312211,-1.9824615706368451,1.3589999675750732,-1.5652045465147015,1.3884999752044678,1.1090917760683872,1.3880000114440918,0.10987323147312211
1477,2003-04-01,1.2769999504089355,1.2795000076293943,1.253000020980835,1.2775000333786009,195480000.0,-0.018824443409841907,10.777689475218951,0.018521543712159482,60.361213196966375,76.22005603872013,0.07338970861255212,-0.029596712436328776,-0.14566426373560448,-0.1700361569647224,21.959424354833907,0.0484999418258667,0.1450827565440469,0.004774957895278931,-0.19223275132070228,0.20178266711126014,-0.09372889671271167,0.10327881250326953,0.12292000055313101,16.10734281567675,-59.40751784168519,0.09850385460799062,4,0.05050003528594971,-0.06974995136260986,-0.21849995851516724,-0.23424991965293884,0.24550008773803733,1,0.12333597081173964,-1.2941170283261854,1.3014999628067017,-1.9824615706368451,1.3589999675750732,-1.5652045465147015,1.3884999752044678,0.12333597081173964
1478,2003-04-02,1.319000005722046,1.3240000009536743,1.2920000553131104,1.2990000247955322,132460000.0,0.032889629556885014,1.1333317438746235,-39.99332538738367,59.514565983369955,72.76644704223014,0.03367700865249845,-0.05902898661171774,-0.18299050214581714,-0.20856840946358557,23.465699465877194,0.04700005054473877,0.13703145157559904,0.03687501549720773,-0.14763908213105337,0.22138911312546883,-0.05538203331692282,0.12913206431133828,0.07504314804077139,44.2953127525198,-27.845435413236068,0.09225704881413058,4,0.008499979972839355,-0.11175000667572021,-0.2605000138282776,-0.2762499749660492,0.22899997234344482,2,0.08642908439131958,10.777689475218951,1.2769999504089355,-1.2941170283261854,1.3014999628067017,-1.9824615706368451,1.3589999675750732,0.08642908439131958
1479,2003-04-03,1.3324999809265137,1.3545000553131104,1.3009999990463257,1.3255000114440918,146488000.0,0.01023500769211716,1.0980365574306952,0.3499988079059676,59.43579687574288,68.94380518936784,0.015540603159041488,-0.06001155760416754,-0.191708497235755,-0.2183112351076757,25.29879038253685,0.05350005626678467,0.12666635547401084,0.04047499299049373,-0.13151044629628927,0.21246043227727673,-0.04551772665289788,0.12646771263388534,0.05590144752502435,55.01726678293344,-13.993750628563213,0.08599271964339152,4,-0.004999995231628418,-0.125249981880188,-0.27399998903274536,-0.28974995017051697,0.2525000572204592,3,0.10431524214918464,1.1333317438746235,1.319000005722046,10.777689475218951,1.2769999504089355,-1.2941170283261854,1.3014999628067017,0.10431524214918464
1480,2003-04-04,1.3109999895095823,1.3415000438690186,1.2975000143051147,1.3355000019073486,121456000.0,-0.01613507821739857,1.410954161699626,-3.500017029972784,48.13979767484115,66.06071616851115,0.026414775933001122,-0.027102845152987998,-0.1665771357072494,-0.1934523318813801,27.004795607308786,0.04400002956390381,0.117003674423517,0.010850000381469549,-0.1473906654823336,0.1690906662452727,-0.06827033255043213,0.08997033331337123,0.0719853826431276,57.14280680819856,-8.428430568273953,0.07912033293190159,4,0.016499996185302956,-0.07600003480911233,-0.2512499988079069,-0.2682499587535856,0.3365000486373906,4,0.142639235496544,1.0980365574306952,1.3324999809265137,1.1333317438746235,1.319000005722046,10.777689475218951,1.2769999504089355,0.142639235496544
1481,2003-04-07,1.340999960899353,1.378000020980835,1.337499976158142,1.3604999780654907,144608000.0,0.02288327355440556,-2.056608696434516,0.7959186652458801,50.21644742393119,63.23706589822435,0.0011615991236555434,-0.04383478311687705,-0.19303807149454988,-0.21947768047077476,28.96675995728504,0.06700003147125266,0.10249553251512289,0.030999976396560713,-0.10988891911434018,0.1718888719074616,-0.03944447135888973,0.10144442415201116,-0.08799993991851807,70.39995193481445,8.637084067331791,0.0704444477554504,4,-0.013499975204467773,-0.10600000619888306,-0.27574995160102844,-0.2982499301433563,0.2890000343322754,0,0.1513796231048412,1.410954161699626,1.3109999895095823,1.0980365574306952,1.3324999809265137,1.1333317438746235,1.319000005722046,0.1513796231048412
1482,2003-04-08,1.3259999752044678,1.3400000333786009,1.3224999904632568,1.3394999504089355,108072000.0,-0.01118567198527387,1.4137755269821868,0.6923058112949174,49.89246810126277,60.20618149812523,0.014732248862058928,-0.014869273983733944,-0.17406845851873243,-0.20120459823954984,30.97310192138614,0.01849997043609619,0.08273105770639533,0.006649994850158603,-0.10901973518589769,0.1223197248862149,-0.051184870167869434,0.06448485986818664,-0.07049995422363287,39.5348063541349,-17.653506351437358,0.05783486501802813,4,0.0015000104904174805,-0.0910000205039978,-0.2541249692440033,-0.28324994444847107,0.3055000305175781,1,0.1576168893854646,-2.056608696434516,1.340999960899353,1.410954161699626,1.3109999895095823,1.0980365574306952,1.3324999809265137,0.1576168893854646
1483,2003-04-09,1.253000020980835,1.31850004196167,1.2419999837875366,1.3174999952316284,239178000.0,-0.05505275685421962,1.3007512866523376,4.777784645815305,37.868029888245864,55.91484290743131,0.0743916834211591,0.0683284096943344,-0.09760739385349271,-0.12579383958706725,32.05207434225207,0.08399999141693115,0.07345547174897993,-0.0705999612808228,-0.16759351034096492,0.026393587779319327,-0.11909673581089386,-0.022103186750751735,0.125,8.088260430152578,-42.51648968213542,0.048496774530071105,4,0.06674998998641968,-0.0015000700950622559,-0.18950003385543823,-0.21024999022483826,0.3995000123977659,2,0.21508380898124502,1.4137755269821868,1.3259999752044678,-2.056608696434516,1.340999960899353,1.410954161699626,1.3109999895095823,0.21508380898124502
1484,2003-04-10,1.2834999561309814,1.2970000505447388,1.2389999628067017,1.2714999914169312,186224000.0,0.024341528044246497,1.974351763832044,-0.1860460388308244,38.677350113416075,52.1579335566241,0.030654851535770966,0.045061207677728365,-0.12496191829799574,-0.15431982695389745,32.03018371157772,0.05800008773803711,0.060237749479425506,-0.04322502613067636,-0.1297640223788008,0.043313970117448086,-0.08649452425473858,4.447199338586394e-05,0.0917800641059876,32.01437028791175,-11.900692002920529,0.04326949812406219,4,0.025000035762786865,-0.02950000762939453,-0.21974992752075195,-0.24074992537498474,0.2944999933242798,3,0.20607715697305173,1.3007512866523376,1.253000020980835,1.4137755269821868,1.3259999752044678,-2.056608696434516,1.340999960899353,0.20607715697305173
1485,2003-04-11,1.287500023841858,1.312000036239624,1.2710000276565552,1.2925000190734863,137980000.0,0.003116531240822562,-1.1578958926112175,-0.4166674945113895,47.12919492658932,50.13720713159618,0.017261112669354484,0.047596917015718,-0.12528614926878334,-0.15710100344984212,31.83595497590891,0.04100000858306885,0.04106643694673795,-0.041824960708618075,-0.11949380649116015,0.035843885073924,-0.08065938359988922,-0.0029905378173469277,0.0823287940979005,34.89211563810819,-13.123555194855363,0.038834422891271085,4,0.0209999680519104,-0.030000030994415283,-0.21799999475479126,-0.2447499930858612,0.2864999771118164,4,0.23106796799691276,1.974351763832044,1.2834999561309814,1.3007512866523376,1.253000020980835,1.4137755269821868,1.3259999752044678,0.23106796799691276
1486,2003-04-14,1.252500057220459,1.2575000524520874,1.225000023841858,1.2400000095367432,208342000.0,-0.02718443959089034,1.8888865341414827,-2.5000119209403238,38.974970304232436,47.7609579212924,0.04981843083871085,0.08083440536418651,-0.08698961800646554,-0.12124095052171846,30.21304895464929,0.0625,0.020469181655559998,-0.07307493090629569,-0.1580165517247878,0.011866689912196415,-0.11554574131554163,-0.030604120497049747,0.1120956065139771,23.91307052006349,-23.79913682493928,0.042470810409246045,4,0.04899996519088745,0.0107499361038208,-0.17825007438659668,-0.20975002646446228,0.3349999189376829,0,0.31536923184107124,-1.1578958926112175,1.287500023841858,1.974351763832044,1.2834999561309814,1.3007512866523376,1.253000020980835,0.31536923184107124
1487,2003-04-15,1.256500005722046,1.2714999914169312,1.241000056266785,1.2445000410079956,126828000.0,0.0031935715120552377,-2.2105306086596954,0.9599935150393866,32.72009709686881,44.78379471168116,0.04761163053709172,0.07413795328846318,-0.08807824408506448,-0.12344667630887907,28.46982202175524,0.030499935150146262,0.0023786235203651085,-0.06494998335838309,-0.15500544611188571,0.025105479395119534,-0.1099777147351344,-0.019922251981631778,0.09971991961883542,33.68981366380437,-8.368295425370299,0.04502773137675135,4,0.04500001668930054,0.006749987602233887,-0.1822500228881836,-0.2137499749660492,0.39349997043609597,1,0.2972542680530681,1.8888865341414827,1.252500057220459,-1.1578958926112175,1.287500023841858,1.974351763832044,1.2834999561309814,0.2972542680530681
1488,2003-04-16,1.218999981880188,1.274999976158142,1.2065000534057615,1.2649999856948853,185890000.0,-0.0298448258424866,1.075755714822421,-3.8333449231594527,29.700594733146758,41.47988336250381,0.07759483468186179,0.10870541250109,-0.04786531512486247,-0.0856376308372071,26.775063888946736,0.0684999227523806,-0.010020051358769377,-0.09705000519752494,-0.19799755379147932,0.003897543396429448,-0.14752377949450213,-0.046576230900547744,0.12934674937075186,11.84827536333434,-23.714873489366198,0.050473774296977164,4,0.07325005531311035,0.0442500114440918,-0.14474999904632568,-0.17624995112419128,0.41700005531311035,2,0.3383921492809352,-2.2105306086596954,1.256500005722046,1.8888865341414827,1.252500057220459,-1.1578958926112175,1.287500023841858,0.3383921492809352
1489,2003-04-17,1.249500036239624,1.250499963760376,1.2174999713897705,1.2235000133514404,135798000.0,0.025020553579002236,1.3571525885558584,-0.5652178420010573,36.91756925818486,40.232969093986455,0.03808850669686792,0.07222083983555416,-0.07543554572223066,-0.1160473483274016,24.479733957601248,0.03299999237060547,-0.01702152797100487,-0.06039995551109323,-0.16185285933841875,0.041052948316232296,-0.11112640742475599,-0.009673503597430466,0.08749896078370156,40.75828419951244,7.126699024670614,0.05072645191366271,4,0.042750000953674316,0.029749929904937744,-0.15287503600120544,-0.2042500078678131,0.4929999113082886,3,0.3225289999605019,1.075755714822421,1.218999981880188,-2.2105306086596954,1.256500005722046,1.8888865341414827,1.252500057220459,0.3225289999605019
1490,2003-04-21,1.2625000476837158,1.308500051498413,1.2450000047683716,1.2515000104904177,142646000.0,0.010404170521847611,-4.291659836981627,0.4230779811466004,44.78610695242051,39.629597930485275,0.019540138969849297,0.05129719479600814,-0.08516531549209572,-0.12935154236129032,21.900462772399283,0.0635000467300415,-0.026623487064505458,-0.04069994688034062,-0.1355568263973259,0.05415693263664467,-0.08812838663883338,0.006728492878152137,0.06405903385020473,54.90195620110384,16.72139163120191,0.047428439758492695,4,0.010749995708465354,0.04174995422363281,-0.13562503457069397,-0.18700000643730164,0.4804999828338621,0,0.2499009028557162,1.3571525885558584,1.249500036239624,1.075755714822421,1.218999981880188,-2.2105306086596954,1.256500005722046,0.2499009028557162
1491,2003-04-22,1.2790000438690186,1.284500002861023,1.241000056266785,1.2545000314712524,137372000.0,0.013069303415532474,1.4507060225994266,2.2272663234896144,50.27323685847641,39.67190557017567,-0.007464383817853415,0.03397970359423308,-0.09708817994875885,-0.1462704357013609,20.27331548464792,0.04349994659423806,-0.037478501720743074,-0.022574955224990756,-0.11794527738152283,0.07279536693154132,-0.07026011630325679,0.02511020585327528,0.03795431541464933,71.0784233519316,28.86210742329972,0.04768516107826607,4,-0.016499996185302734,0.025249958038330078,-0.1443750560283661,-0.19275003671646118,0.4984999895095823,1,0.23064890302291996,-4.291659836981627,1.2625000476837158,1.3571525885558584,1.249500036239624,1.075755714822421,1.218999981880188,0.23064890302291996
1492,2003-04-23,1.2714999914169312,1.3274999856948853,1.2680000066757202,1.3200000524520874,177002000.0,-0.005863997024894152,-1.1441422090865352,-1.9795933262294365,42.835592196986305,40.2238569378135,-0.00950802332645928,0.03761977053001586,-0.08493930147976014,-0.1385585414445658,18.780274010215674,0.05949997901916504,-0.040437397942879816,-0.02640000581741342,-0.12037903738584266,0.06757902575101582,-0.07338952160162804,0.0205895099668012,-0.06499993801116966,53.71898709484837,11.279623405709287,0.046989515784214606,4,-0.004499971866607666,0.03275001049041748,-0.08012500405311584,-0.1367499828338623,0.5230000019073486,2,0.24852535342062199,1.4507060225994266,1.2790000438690186,-4.291659836981627,1.2625000476837158,1.3571525885558584,1.249500036239624,0.24852535342062199
1493,2003-04-24,1.25600004196167,1.3359999656677246,1.2384999990463257,1.2699999809265137,352066000.0,-0.012190286716391108,-2.9795884605466108,0.28865817209375494,38.530740634829876,40.207566995748365,0.00722166711953065,0.04503240270443798,-0.0638754119144036,-0.12347761465557339,16.573135457188055,0.09749996662139893,-0.04773215500571504,-0.03529995679855347,-0.120793780980742,0.05019386738363507,-0.07804686888964785,0.007446955292540913,-0.04707998991012596,32.48951259996982,-8.01353625544754,0.042746912091094276,4,0.015249967575073242,0.04824995994567871,-0.06337505578994751,-0.12125003337860107,0.5139999389648438,3,0.31369420464437847,-1.1441422090865352,1.2714999914169312,1.4507060225994266,1.2790000438690186,-4.291659836981627,1.2625000476837158,0.31369420464437847
1494,2003-04-25,1.4485000371932983,1.4500000476837158,1.3910000324249268,1.399999976158142,799448000.0,0.15326432229331322,1.291259079566866,-3.464305177111717,63.627360911444384,42.040696549621146,-0.1781456049833703,-0.1504560213741135,-0.24902404504038778,-0.314698707910104,14.649117024644598,0.1940000057220459,-0.04949915669783467,0.15420003533363347,0.051804838423440414,0.2565952322438265,0.10300243687853694,0.20539763378873,-0.2344967885971072,99.29077534493186,58.37713578242601,0.05119759845509651,4,-0.12024998664855957,-0.12024998664855957,-0.25412502884864807,-0.29225003719329834,0.312999963760376,4,0.1294442493514265,-2.9795884605466108,1.25600004196167,-1.1441422090865352,1.2714999914169312,1.4507060225994266,1.2790000438690186,0.1294442493514265
1495,2003-04-28,1.4555000066757202,1.4594999551773071,1.4299999475479126,1.4320000410079956,316020000.0,0.004832564240719872,-1.1454431960049938,0.48453476482617586,61.889934277665844,44.586803657780415,-0.17747169572442156,-0.15795416080826907,-0.24671501624895242,-0.3209728387224067,13.125275510417595,0.02950000762939453,-0.03779330681465698,0.1563750028610229,0.033998164000053954,0.27875184172199186,0.09518658343053832,0.2175634222915075,-0.22733695013427768,98.19006819204242,58.48614362716742,0.0611884194304845,4,-0.12250000238418579,-0.12250000238418579,-0.23849999904632568,-0.2745000123977661,0.3140000104904175,0,0.1971830570634514,1.291259079566866,1.4485000371932983,-2.9795884605466108,1.25600004196167,-1.1441422090865352,1.2714999914169312,0.1971830570634514
1496,2003-04-29,1.444499969482422,1.4520000219345093,1.430500030517578,1.4455000162124634,210528000.0,-0.0075575658830957515,2.0714145826415282,-0.04255524217274789,62.40837735547592,47.88550146429232,-0.15239867705121912,-0.1430245663925087,-0.22634187079644463,-0.3090081669017908,12.878376528584646,0.024999976158142312,-0.02812925803603661,0.1382249653339389,-0.0003711695653341174,0.27682110023321194,0.06892689788430229,0.20752303278357553,-0.19782996105011041,93.21267480886064,51.277850345076146,0.06929806744963654,4,-0.11149996519088767,-0.11149996519088767,-0.2194999456405642,-0.2554999589920044,0.3315000534057615,1,0.20664594485392151,-1.1454431960049938,1.4555000066757202,1.291259079566866,1.4485000371932983,-2.9795884605466108,1.25600004196167,0.20664594485392151
1497,2003-04-30,1.434499979019165,1.4500000476837158,1.4190000295639038,1.4299999475479126,189000000.0,-0.0069228042052781325,-1.3396357125827159,-4.499821194422265,71.89384304867478,52.57364016601765,-0.1279493292741325,-0.12713852981581253,-0.20903553974211553,-0.29781247231878294,13.44729220545261,0.03100001811981201,-0.023854406101891268,0.12034997344017029,-0.02874309064458247,0.26944303752492305,0.04580344139779391,0.19489650548254667,-0.17080357484725361,88.6877913481009,40.7171460080273,0.07454653204237642,4,-0.09600001573562622,-0.10149997472763062,-0.20824995636940002,-0.24549996852874734,0.2330000400543213,2,0.2391077444239218,2.0714145826415282,1.444499969482422,-1.1454431960049938,1.4555000066757202,1.291259079566866,1.4485000371932983,0.2391077444239218
1498,2003-05-01,1.4329999685287476,1.434999942779541,1.4075000286102295,1.434000015258789,153784000.0,-0.0010456678371254524,17.333876415656665,-0.22223105247821134,69.39039998960978,56.181732469509306,-0.10381874344197306,-0.12296447801112631,-0.19977359909455283,-0.2944666709331092,13.321675450484694,0.027499914169311523,-0.01191824150465104,0.11314996480941764,-0.04515587839632129,0.27145580801515656,0.03399704320654817,0.1923028864122871,-0.1536392802764044,61.31384447781921,10.857020294223958,0.07915292160286945,5,-0.08399999141693115,-0.09999996423721313,-0.19324994087219238,-0.24399995803832986,0.2510000467300415,3,0.25226799213867546,-1.3396357125827159,1.434499979019165,2.0714145826415282,1.444499969482422,-1.1454431960049938,1.4555000066757202,0.25226799213867546
1499,2003-05-02,1.471500039100647,1.4724999666213991,1.4275000095367432,1.43149995803833,197688000.0,0.026866763026818008,1.1428583592803032,-39.998211944212656,71.9047597422355,59.19491611282208,-0.12015167950215822,-0.15865120834451796,-0.23017835282384835,-0.33090228663443044,12.945290684295285,0.044999957084655984,0.004342011816202529,0.14470003247261043,-0.0275361428744203,0.31693620781964116,0.058581944799095176,0.23081812014612568,-0.17772820949430668,98.46164850098727,44.1342939664728,0.08611808767351532,5,-0.11600005626678467,-0.13200002908706665,-0.21712499856948853,-0.28250002861022927,0.23199999332427979,4,0.20285418545303213,17.333876415656665,1.4329999685287476,-1.3396357125827159,1.434499979019165,2.0714145826415282,1.444499969482422,0.20285418545303213
1500,2003-05-05,1.4980000257492063,1.502500057220459,1.4505000114440918,1.4735000133514404,222726000.0,0.01800882497071199,2.104473363011042,0.6124990686793073,79.82987983764363,62.47898755495177,-0.12262865591700667,-0.17963319402087974,-0.24878517980768433,-0.35442029163138167,12.737872644016186,0.05200004577636719,0.02819386931252499,0.16185001730918858,-0.02633887480374142,0.35003890942211857,0.06775557125272358,0.2559444633656536,-0.18635538244136018,95.26312619366084,35.55647874026063,0.09409444605646504,5,-0.127499997615814,-0.14349997043609597,-0.23887503147125222,-0.3067500591278074,0.23449993133544944,0,0.17590118202613625,1.1428583592803032,1.471500039100647,17.333876415656665,1.4329999685287476,-1.3396357125827159,1.434499979019165,0.17590118202613625
1501,2003-05-06,1.5440000295639038,1.559000015258789,1.4900000095367432,1.493499994277954,279248000.0,0.030707612165554732,-1.4,2.061224886994535,81.69789721192302,66.79702144550029,-0.14202024190561513,-0.22097465245470138,-0.2861947600407799,-0.3972842576931854,12.250081818244652,0.0690000057220459,0.04925341027947194,0.19770001769065848,-0.01223189540360825,0.4076319307849252,0.092734061143525,0.30266597423779196,-0.20945273658654417,90.0990184707532,25.981884955975445,0.1049659565471334,5,-0.14525002241134644,-0.16124999523162842,-0.26362505555152893,-0.3527500629425049,0.21599996089935303,1,0.14604921197179332,2.104473363011042,1.4980000257492063,1.1428583592803032,1.471500039100647,17.333876415656665,1.4329999685287476,0.14604921197179332
1502,2003-05-07,1.5349999666213991,1.5429999828338623,1.5015000104904177,1.5329999923706057,207036000.0,-0.005829056198299876,3.6111063280241957,0.039603422838595456,87.1764521087413,72.20210049815712,-0.10248987334383419,-0.20607983258323226,-0.26869292856109084,-0.3853842103619205,12.051919118358754,0.042500019073486106,0.06673113539294784,0.17824995517730735,-0.047628782787080715,0.4041286931416954,0.06531058619511332,0.2911893241595014,-0.1690292925246395,84.15838234160128,12.874827297932342,0.11293936898219409,5,-0.05999994277954124,-0.15224993228912376,-0.25637498497962974,-0.3437500000000002,0.17150008678436235,2,0.15700329739891528,-1.4,1.5440000295639038,2.104473363011042,1.4980000257492063,1.1428583592803032,1.471500039100647,0.15700329739891528
1503,2003-05-08,1.5225000381469729,1.537999987602234,1.5110000371932983,1.5180000066757202,170270000.0,-0.008143276056180704,-1.9189182222967074,2.2500447040592397,83.53807842856997,74.4144024445044,-0.05387719079959363,-0.18166866795380998,-0.2472743398447086,-0.37016326320309756,13.323279935263239,0.02699995040893577,0.08196924198619127,0.1522750258445742,-0.07961797040656915,0.38416802209571754,0.03632852771900241,0.268221523970146,-0.12950525628752918,72.24336462086025,-2.7815767314528586,0.11594649812557169,5,-0.0392500162124636,-0.1397500038146975,-0.2551250457763674,-0.33125007152557395,0.2695000171661375,3,0.09523808032411751,3.6111063280241957,1.5349999666213991,-1.4,1.5440000295639038,2.104473363011042,1.4980000257492063,0.09523808032411751
1504,2003-05-09,1.5479999780654907,1.5494999885559082,1.5099999904632568,1.5230000019073486,119634000.0,0.016748728590873174,1.8214287234812523,5.555511404275336,84.02859772646998,76.87425393881598,-0.0712740049656364,-0.19640679658718407,-0.26334318510996857,-0.3926704756491397,14.75461315029566,0.03949999809265137,0.1034554448703271,0.16454996466636662,-0.07650600530437734,0.4056059346371106,0.04402197968099464,0.2850779496517386,-0.1317644635301387,89.86171722898291,11.783610452151521,0.12052798498537196,5,-0.06474995613098145,-0.16524994373321533,-0.28062498569488525,-0.3567500114440918,0.24400007724761963,4,0.08785532242917427,-1.9189182222967074,1.5225000381469729,3.6111063280241957,1.5349999666213991,-1.4,1.5440000295639038,0.08785532242917427
1505,2003-05-12,1.5850000381469729,1.5900000333786009,1.5334999561309814,1.5414999723434448,144938000.0,0.023901847936535825,1.1121501990904545,1.7400042915385254,84.7727221004241,79.3591811326991,-0.09831114686980769,-0.22132349971316612,-0.29091639788076296,-0.42669572984641424,16.174043271944978,0.05650007724761941,0.1313325747812546,0.18667502403259295,-0.06589226025222561,0.4392423083174115,0.06039138189018378,0.3129586661750021,-0.14877749351033964,95.00000596046348,15.37403559872945,0.12628364214240925,5,-0.0862500071525576,-0.1867499947547917,-0.3176250457763674,-0.39375007152557395,0.20749998092651345,0,0.07476340153057182,1.8214287234812523,1.5479999780654907,-1.9189182222967074,1.5225000381469729,3.6111063280241957,1.5349999666213991,0.07476340153057182
1506,2003-05-13,1.6475000381469729,1.6744999885559082,1.5720000267028809,1.5774999856948853,316890000.0,0.03943217570711788,-1.5308641793614794,1.6091941738260611,87.979802334142,81.14650994219548,-0.14414582356359307,-0.26637076439846274,-0.3427465550355093,-0.4857873718123138,18.35442613105944,0.10249996185302734,0.134861610537917,0.22942502498626727,-0.036549106119994734,0.49539915609252927,0.09643795943313616,0.3624120905393984,-0.1866730953116249,84.39309027038473,1.428507887240798,0.13298706555313106,5,-0.10650002956390403,-0.20700001716613792,-0.36625006794929527,-0.45625007152557395,0.127499938011169,1,0.05159327281915371,1.1121501990904545,1.5850000381469729,1.8214287234812523,1.5479999780654907,-1.9189182222967074,1.5225000381469729,0.05159327281915371
1507,2003-05-14,1.6299999952316284,1.6595000028610232,1.621999979019165,1.656999945640564,159864000.0,-0.0106221805827863,1.343746740377576,-0.3857132882495479,87.62574238949577,83.17265909773838,-0.10727931385070666,-0.23131391565345805,-0.3153015045036103,-0.46465872165116684,20.74609335665401,0.03750002384185813,0.13965649814634773,0.19324998259544368,-0.07736578127923055,0.4638657464701179,0.057942100658106455,0.3285578645327809,-0.13071190416657963,72.94833201200645,-15.723498542840375,0.13530788193733714,5,-0.07899999618530273,-0.18949997425079346,-0.3487500250339508,-0.4387500286102295,0.12199997901916526,2,0.07975459853492506,-1.5308641793614794,1.6475000381469729,1.1121501990904545,1.5850000381469729,1.8214287234812523,1.5479999780654907,0.07975459853492506
1508,2003-05-15,1.631500005722046,1.6375000476837158,1.6100000143051147,1.631999969482422,103846000.0,0.0009202518373039315,3.782564527832487,0.01851721032090256,79.90194455211801,84.06123518772532,-0.0867876328245496,-0.2111518046249241,-0.3068758187102283,-0.46215723650147433,22.760895288994483,0.027500033378601074,0.1459634411437074,0.1741249918937684,-0.08939806444385434,0.43764804823139114,0.04236346372495703,0.30588652006257977,-0.10067377310864245,73.86019250307625,-12.91204670636607,0.13176152816881137,5,-0.0690000057220459,-0.19099998474121094,-0.3502500355243683,-0.440250039100647,0.14750003814697266,3,0.04596999535438129,1.343746740377576,1.6299999952316284,-1.5308641793614794,1.6475000381469729,1.1121501990904545,1.5850000381469729,0.04596999535438129
1509,2003-05-16,1.6525000333786009,1.6579999923706057,1.61899995803833,1.625499963760376,152882000.0,0.012871607467301871,1.052634055595454,-54.00405340960838,80.7812376599825,84.16694161242962,-0.08874527219889417,-0.2112425747795308,-0.3179366927067082,-0.4791846375321904,24.94354617200339,0.03900003433227561,0.15069474295028717,0.17497501969337437,-0.08319759610937427,0.433147635496123,0.04588871179199994,0.3040613275947488,-0.09581252469554657,84.39719849779405,-0.8923133111285466,0.12908630790137438,5,-0.07025003433227517,-0.2120000123977659,-0.3668750524520872,-0.4612500667572019,0.11749994754791282,4,0.08441756073632045,3.782564527832487,1.631500005722046,1.343746740377576,1.6299999952316284,-1.5308641793614794,1.6475000381469729,0.08441756073632045
1510,2003-05-19,1.5779999494552612,1.6484999656677246,1.5700000524520874,1.6349999904632568,195270000.0,-0.045083257136776744,-1.1506874145732868,-2.1111071865355835,67.40546335707465,82.57889340633535,-0.0019040365961999761,-0.11794101141502678,-0.23460955771765146,-0.40135230044462,26.86823849680614,0.08249998092651345,0.15684334931082144,0.08469994068145748,-0.1561252591617439,0.32552514052465886,-0.03571265924014333,0.20511254060305828,0.09650003910064697,7.655408511662554,-73.46629269489415,0.12041259992160074,5,0.010000050067901611,-0.13749992847442627,-0.2967499792575836,-0.3867499828338623,0.19150006771087646,0,0.1356147735820421,1.052634055595454,1.6525000333786009,3.782564527832487,1.631500005722046,1.343746740377576,1.6299999952316284,0.1356147735820421
1511,2003-05-20,1.5740000009536743,1.6065000295639038,1.558500051498413,1.5779999494552612,161324000.0,-0.0025348216918307243,-1.742867847411444,0.07017448462933258,68.47681546189554,80.50115600113028,0.0075979338730038926,-0.0956091681808986,-0.22150197541375616,-0.39372211980834493,28.880506396997053,0.04799997806549072,0.15879564507323085,0.06594999432563786,-0.15491979595258898,0.2868197846038647,-0.04448490081347556,0.17638488946475128,0.0984099888801575,15.346491999400378,-62.14057878688143,0.11043489513911342,5,0.018249988555908203,-0.13349997997283936,-0.29100000858306885,-0.3827500343322754,0.2619999647140505,1,0.13881830875948187,-1.1506874145732868,1.5779999494552612,1.052634055595454,1.6525000333786009,3.782564527832487,1.631500005722046,0.13881830875948187
1512,2003-05-21,1.5874999761581419,1.5920000076293943,1.5579999685287476,1.5670000314712524,104006000.0,0.008576858447451041,1.3050868005043355,-5.125052154735594,69.8331131762485,78.97838208420566,0.0026018633263382718,-0.08877280913927299,-0.22538847679337648,-0.40221510165910934,30.361565607118244,0.03400003910064675,0.15586761059563314,0.06364997029304487,-0.12943307356305134,0.25673301414914107,-0.032891551635003236,0.16019149222109297,0.0803536161422731,29.500000596046018,-47.96606810929144,0.09654152192804806,5,0.004750013351440652,-0.1469999551773069,-0.30512496829032876,-0.39625000953674294,0.22750008106231712,2,0.1181102379943102,-1.742867847411444,1.5740000009536743,-1.1506874145732868,1.5779999494552612,1.052634055595454,1.6525000333786009,0.1181102379943102
1513,2003-05-22,1.6499999761581419,1.6644999980926514,1.5644999742507937,1.5874999761581419,169798000.0,0.03937007933143666,1.1857918228980586,3.048788714048159,71.58402739939287,77.59565204786375,-0.044600521975343144,-0.12673988864466845,-0.27828543578612885,-0.4581442076863087,32.687779676526496,0.10000002384185769,0.14868821437717017,0.10644997358322117,-0.048124796675141024,0.26102474384158336,0.029162588454040073,0.18373735871240227,-0.09200000762939431,86.38495970950977,11.096552113659882,0.0772873851291811,5,-0.046000003814697044,-0.2094999551773069,-0.36762496829032876,-0.45875000953674294,0.16600000858306907,3,0.061818181555461926,1.3050868005043355,1.5874999761581419,-1.742867847411444,1.5740000009536743,-1.1506874145732868,1.5779999494552612,0.061818181555461926
1514,2003-05-23,1.6360000371932983,1.6525000333786009,1.6234999895095823,1.6514999866485596,141264000.0,-0.008484811616446764,2.3142826002548507,-0.2479991912841797,67.20698298844894,75.6439032576443,-0.018779953734133548,-0.10326725055880037,-0.2563557513825869,-0.4378994334198283,33.71870318415724,0.029000043869018555,0.14023221803709474,0.08307503461837773,-0.0699630814345662,0.23611315067132166,0.0065559765919056545,0.1595940926448498,-0.07800006866455078,73.23948076253627,0.4580057545246916,0.07651905802647196,5,-0.01975005865097046,-0.19000005722045898,-0.3582500219345093,-0.4447500705718994,0.22649991512298562,4,0.08740831505178281,1.1857918228980586,1.6499999761581419,1.3050868005043355,1.5874999761581419,-1.742867847411444,1.5740000009536743,0.08740831505178281
1515,2003-05-27,1.7424999475479126,1.7515000104904177,1.622499942779541,1.627500057220459,244508000.0,0.06509774323558348,-1.063999114991082,-7.419371957269099,71.50595323275499,73.8134755797124,-0.11241013675665368,-0.19727794866196202,-0.3539923344254603,-0.537184410056343,34.982358736176685,0.1290000677108767,0.13843044430598495,0.17522494792938237,0.007530526457069087,0.34291936940169565,0.09137773719322584,0.2590721586655389,-0.18236997842788694,95.34880568951613,23.73516083460035,0.08384721073615659,5,-0.08774995803833008,-0.24749994277954102,-0.45674994587898254,-0.5512499809265137,0.15000009536743142,1,0.01578194215575146,2.3142826002548507,1.6360000371932983,1.1857918228980586,1.6499999761581419,1.3050868005043355,1.5874999761581419,0.01578194215575146
1516,2003-05-28,1.743000030517578,1.7864999771118164,1.7324999570846558,1.74399995803833,181062000.0,0.0002869916698529096,-3.9090761311297753,-0.008695030211811125,72.95806700931227,72.18373387080314,-0.10944862465936667,-0.1836862298539259,-0.34840642545384615,-0.5309362866469047,36.395582882076816,0.054000020027160645,0.13469303726869875,0.16080002784728986,-0.013873926680378235,0.33547398237495796,0.0734630505834557,0.24813700511112402,-0.17521525974273655,80.96282496268505,10.484249944331069,0.08733697726383408,5,-0.07075005769729592,-0.23050004243850686,-0.4542500078678129,-0.551750063896179,0.15299999713897727,2,0.015203663903947673,-1.063999114991082,1.7424999475479126,2.3142826002548507,1.6360000371932983,1.1857918228980586,1.6499999761581419,0.015203663903947673
1517,2003-05-29,1.7775000333786009,1.7984999418258667,1.7350000143051147,1.7445000410079956,186832000.0,0.019793460847374877,-1.4423027546491582,-33.00238435859998,76.84210341392802,71.84375152211535,-0.13502471911444358,-0.20150315005799846,-0.3766647994795653,-0.5591773979639902,38.126607646620705,0.06349992752075195,0.12828593103693753,0.17815002799034096,-0.002708484605720596,0.3590085405864025,0.0877207716923103,0.26857928428837163,-0.19659235022354093,91.02567890718679,19.912336670841825,0.09042925629803075,5,-0.09925007820129372,-0.25900006294250466,-0.4941250085830686,-0.5862500667572019,0.1749999523162844,3,0.03291135369372089,-3.9090761311297753,1.743000030517578,-1.063999114991082,1.7424999475479126,2.3142826002548507,1.6360000371932983,0.03291135369372089
1518,2003-05-30,1.7944999933242798,1.8044999837875368,1.75,1.780500054359436,203806000.0,0.009563971660448312,2.2058889527789565,0.42424067277403976,76.42014920453045,71.35918613817624,-0.14133441559350257,-0.20030137737571474,-0.38671004678892684,-0.5698997743649317,40.18123231777248,0.05449998378753684,0.11336210444046446,0.17707498669624333,-0.006026151378114575,0.36017612477060124,0.08552441765906438,0.2686255557334223,-0.19618492947555533,94.5055009834763,24.69943013571138,0.09155056903717892,5,-0.1132500171661377,-0.27300000190734863,-0.5088749825954437,-0.6032500267028809,0.23100006580352828,4,0.011423830578122907,-1.4423027546491582,1.7775000333786009,-3.9090761311297753,1.743000030517578,-1.063999114991082,1.7424999475479126,0.011423830578122907
1519,2003-06-02,1.7699999809265137,1.8339999914169312,1.7675000429153442,1.825000047683716,191054000.0,-0.01365283504536563,-1.2166670640313442,-3.928593324250697,70.37444320858896,71.6890727883445,-0.10997978963417498,-0.1605219267224116,-0.35686344578889084,-0.5398795176565501,41.957476952979846,0.06649994850158691,0.09908945076376208,0.13764997720718375,-0.04402558265906964,0.31932553707343714,0.046812197274057166,0.22848775714031033,-0.151066425083908,69.73995471738951,2.9918323734621026,0.09083777993312667,6,-0.07400000095367432,-0.15749996900558472,-0.4822499752044678,-0.5787500143051147,0.2550001144409184,0,0.025988703000221713,2.2058889527789565,1.7944999933242798,-1.4423027546491582,1.7775000333786009,-3.9090761311297753,1.743000030517578,0.025988703000221713
1520,2003-06-03,1.7615000009536743,1.7654999494552612,1.7339999675750732,1.7354999780654907,201918000.0,-0.004802248623974603,-1.1724092572039297,-0.4727271150953437,64.24999620020367,71.21942620371208,-0.08125814215349036,-0.13836296021767924,-0.34377912432322333,-0.5254295485034881,43.22332571892948,0.03600001335144043,0.09642096784824217,0.11597499847412118,-0.06287320906148741,0.2948232060097298,0.026550894706316885,0.20539910224192548,-0.11675847284214957,28.57146212786748,-34.459852358355704,0.0894241037678043,6,-0.06550002098083496,-0.140749990940094,-0.43324995040893555,-0.5462499856948853,0.15100002288818382,1,0.05733746880949675,-1.2166670640313442,1.7699999809265137,2.2058889527789565,1.7944999933242798,-1.4423027546491582,1.7775000333786009,0.05733746880949675
1521,2003-06-04,1.7695000171661377,1.7799999713897705,1.7350000143051147,1.75,186668000.0,0.004541593078701167,1.2222241845186586,0.75,67.86172086950447,71.00038261407384,-0.06549793301532314,-0.13555273978240034,-0.34426709444165704,-0.5277159439268928,44.0231039212049,0.04499995708465576,0.0917637145417034,0.11270001530647278,-0.0676252512066644,0.29302528181960996,0.022537382049904187,0.20286264856304137,-0.10204747345796417,35.50004112719509,-25.191368292617298,0.09016263325656865,6,-0.07025003433227539,-0.14875000715255737,-0.43650001287460327,-0.549500048160553,0.11300003528594993,2,0.06951117522236117,-1.1724092572039297,1.7615000009536743,-1.2166670640313442,1.7699999809265137,2.2058889527789565,1.7944999933242798,0.06951117522236117
1522,2003-06-05,1.7760000228881836,1.7920000553131104,1.7304999828338623,1.7580000162124634,143874000.0,0.003673357252889753,1.459999380112581,0.9230764528237293,68.2680198957469,70.63193733589095,-0.04743563715504995,-0.12972284095120878,-0.3441046141035766,-0.5283027392789148,44.898217677257094,0.06150007247924805,0.09745068817407909,0.10715001821517944,-0.07110234774094337,0.28540238417130226,0.018023835237118035,0.19627620119324085,-0.08856178545495919,43.96138771119335,-14.44197020489932,0.08912618297806146,6,-0.04775005578994751,-0.15525001287460327,-0.44300001859664917,-0.5560000538825989,0.18750000000000044,3,0.06756756938168507,1.2222241845186586,1.7695000171661377,-1.1724092572039297,1.7615000009536743,-1.2166670640313442,1.7699999809265137,0.06756756938168507
1523,2003-06-06,1.6675000190734863,1.812999963760376,1.6625000238418581,1.8020000457763672,227618000.0,-0.061092343702930485,-1.0830439036624093,-7.472220934468028,51.552793804670024,68.89258298213775,0.07130643681049942,-0.010332577166014545,-0.23145176777667542,-0.4150352328109139,45.31033998162323,0.15049993991851784,0.10152760100302816,-0.00859998464584355,-0.1730501456373017,0.1558501763456146,-0.09082506514157251,0.07362509584988541,0.16649997234344482,2.9154496658662516,-50.04353977194012,0.08222508049572906,6,0.060749948024749756,-0.046750009059906006,-0.3317500352859497,-0.4450000524520874,0.25399994850158647,4,0.1709145207564997,1.459999380112581,1.7760000228881836,1.2222241845186586,1.7695000171661377,-1.1724092572039297,1.7615000009536743,0.1709145207564997
1524,2003-06-09,1.684000015258789,1.7235000133514404,1.6540000438690186,1.7235000133514404,168768000.0,0.009895050072905365,2.518985966500679,0.2936802249111027,62.470600873958716,67.88865494227149,0.06965638642912553,-0.016992600517885315,-0.2435376852283464,-0.4271822287138072,45.566253847380935,0.06949996948242188,0.10503007236674056,0.0011000096797944003,-0.15189555715796454,0.15409557651755335,-0.07539777373908518,0.07759779309867398,0.14656997680664063,18.867916040630146,-38.17667951862454,0.07649778341887951,6,0.06000000238418579,-0.053250014781951904,-0.34300002455711365,-0.4505000114440918,0.1999999284744265,0,0.20279099808472334,-1.0830439036624093,1.6675000190734863,1.459999380112581,1.7760000228881836,1.2222241845186586,1.7695000171661377,0.20279099808472334
1525,2003-06-10,1.7035000324249268,1.7189999818801882,1.6414999961853027,1.7009999752044678,193272000.0,0.011579582535301336,3.6268708765986037,-0.0632925909159499,64.69921229839622,66.97100441883637,0.04921828136595385,-0.02862745111430831,-0.2573550040979038,-0.4417964339836047,45.34752211996073,0.07749998569488548,0.10353497337783923,0.01467502713203439,-0.13137770418367767,0.16072775844774645,-0.05835133852582164,0.08770139278989042,0.12000716171264658,36.15163146458545,-25.086541583727886,0.07302636565785599,6,0.034249961376190186,-0.06125003099441528,-0.35600003600120544,-0.4610000252723694,0.11249995231628418,1,0.18872912053007185,2.518985966500679,1.684000015258789,-1.0830439036624093,1.6675000190734863,1.459999380112581,1.7760000228881836,0.18872912053007185
1526,2003-06-11,1.7324999570846558,1.7404999732971191,1.6799999475479126,1.6985000371932983,154928000.0,0.01702373003095725,1.4200033378632906,13.599656685103948,65.8991259028277,65.75511802871412,0.020754885215473973,-0.053685365402761365,-0.2783644032572743,-0.4653170844256942,44.50379293670895,0.06050002574920654,0.10693745744117189,0.03942495584487915,-0.10651133215428699,0.1853612438440453,-0.03354318815470392,0.11239309984446222,0.08008680517578126,53.06121172268925,-11.688003166334283,0.0729681439995831,6,0.005250036716461182,-0.0704999566078186,-0.3699999153614044,-0.47499990463256836,0.016499996185302734,2,0.10389614500198618,3.6268708765986037,1.7035000324249268,2.518985966500679,1.684000015258789,-1.0830439036624093,1.6675000190734863,0.10389614500198618
1527,2003-06-12,1.7599999904632568,1.7699999809265137,1.7354999780654907,1.7649999856948853,140650000.0,0.015873035532350865,3.6000047683761296,-0.1470590297743433,63.06413829640538,64.27111681670023,-0.010603674341481684,-0.07478081345091914,-0.29659978155221745,-0.486802962890176,43.722614247934374,0.03750002384185791,0.09959634108141868,0.06042498946189889,-0.0852625988529665,0.20611257777676428,-0.012418804695533803,0.1332687836193316,0.0423215658326721,69.0962196398558,6.791157277133628,0.07284379415743274,6,-0.022249996662139893,-0.09224998950958252,-0.36924996972084045,-0.4742499589920044,0.0065000057220458984,3,0.06960230832534675,1.4200033378632906,1.7324999570846558,3.6268708765986037,1.7035000324249268,2.518985966500679,1.684000015258789,0.06960230832534675
1528,2003-06-13,1.7065000534057615,1.7725000381469729,1.7024999856948853,1.7699999809265137,120236000.0,-0.03039769167465356,1.0437958998990569,12.699997615811979,57.65472683721492,62.857814997658664,0.03252063115253212,-0.01620479500212091,-0.23561984070517572,-0.42728343865678764,42.94312117525262,0.07000005245208762,0.09001527494526451,0.0031750500202176735,-0.13895213513349258,0.14530223517392793,-0.06788854255663734,0.07423864259707269,0.08617220928352998,49.618348396771815,-10.83664419904634,0.07106359257685509,6,0.02074992656707786,-0.0345000624656675,-0.27762502431869485,-0.42075002193450906,0.036999940872192605,4,0.15060062199793833,3.6000047683761296,1.7599999904632568,1.4200033378632906,1.7324999570846558,3.6268708765986037,1.7035000324249268,0.15060062199793833
1529,2003-06-16,1.7920000553131104,1.7925000190734863,1.7039999961853027,1.7285000085830688,142558000.0,0.05010254862677055,1.7441878517368523,-1.0000018773137858,55.63141190731348,61.900194520670865,-0.0553512513026011,-0.09562046095906584,-0.3129273109918018,-0.5062774156820355,42.030775277999226,0.0885000228881836,0.07646342954972862,0.08170005083084098,-0.06358205156295726,0.22698215322463922,0.009058999633941855,0.1543411020277401,-0.15050005912780762,99.66889822212399,41.825521441258026,0.07264105119689909,6,-0.064750075340271,-0.12000006437301636,-0.359000027179718,-0.5062500238418579,0.2135000228881836,0,0.07226557380844234,1.0437958998990569,1.7065000534057615,3.6000047683761296,1.7599999904632568,1.4200033378632906,1.7324999570846558,0.07226557380844234
1530,2003-06-17,1.7920000553131104,1.81850004196167,1.7625000476837158,1.7964999675750732,164998000.0,0.0,1.3092752084316501,-0.07086470788113622,55.58086980984621,60.535655514042176,-0.056512756632135286,-0.08302269801298978,-0.3038727520893667,-0.5002003203466323,42.26324858620975,0.0559999942779541,0.06142668358995129,0.0710000455379487,-0.0644442646656993,0.2064443557415967,0.0032778904361248085,0.13872220063977259,-0.147480058670044,80.86644867591707,24.875661043993347,0.06772215510182396,6,-0.06200003623962402,-0.10825008153915405,-0.359000027179718,-0.5062500238418579,0.2734999656677246,1,0.0513392218640476,1.7441878517368523,1.7920000553131104,1.0437958998990569,1.7065000534057615,3.6000047683761296,1.7599999904632568,0.0513392218640476
1531,2003-06-18,1.7925000190734863,1.861999988555908,1.7675000429153442,1.7749999761581419,224136000.0,0.00027899762552663354,-4.815397481559175,-3.8889742502914557,51.851850761688794,58.711636721369054,-0.05968341855248993,-0.06989755866404312,-0.2960927986454196,-0.49481406053191,42.901489151973934,0.09449994564056374,0.05138809977059022,0.060575008392333984,-0.05929830313744655,0.18044831992211452,0.0006383526274436058,0.12051166415722436,-0.14102082061767574,56.426352203279194,4.666181918992621,0.0599366557648903,6,-0.04075002670288086,-0.08250004053115845,-0.343999981880188,-0.4912499785423279,0.28749990463256836,2,0.013110162018224791,1.3092752084316501,1.7920000553131104,1.7441878517368523,1.7920000553131104,1.0437958998990569,1.7065000534057615,0.013110162018224791
1532,2003-06-19,1.7749999761581419,1.8374999761581419,1.7690000534057615,1.7899999618530271,119762000.0,-0.009762924814020302,-4.074100074616651,-0.8571399377388329,47.59555853456333,58.27194391357941,-0.04731592542389329,-0.0396638365170221,-0.26986190824185763,-0.47120633993998395,43.58503006527352,0.06849992275238037,0.045571996856082375,0.03369996547698961,-0.06629445640445608,0.1336943873584353,-0.016297245463733345,0.08369717641771257,-0.11088953029632553,45.454538660057636,-0.8615130948326666,0.04999721094072286,6,-0.0232499837875364,-0.06499999761581399,-0.28424996137618996,-0.40375000238418557,0.3290001153945925,3,-0.014647900415445947,-4.815397481559175,1.7925000190734863,1.3092752084316501,1.7920000553131104,1.7441878517368523,1.7920000553131104,-0.014647900415445947
1533,2003-06-20,1.7519999742507937,1.7940000295639038,1.7419999837875366,1.7899999618530271,140250000.0,-0.012957747727484481,1.2608655089575176,2.5333349227920134,47.772275986080864,56.63879670381521,-0.012369912146104944,-0.009096842582908993,-0.23586494295161708,-0.44204266044638474,43.37947985949498,0.05200004577636719,0.0366072511568869,0.005599963665008811,-0.08472493978577122,0.09592486711578885,-0.03956248806038132,0.05076241539039894,-0.07601615582733179,30.379734419797984,-12.437435391924765,0.045162451725390046,6,-0.0002499818801882103,-0.0419999957084658,-0.25624996423721336,-0.3807500004768374,0.3174999952316282,4,0.008276268349096227,-4.074100074616651,1.7749999761581419,-4.815397481559175,1.7925000190734863,1.3092752084316501,1.7920000553131104,0.008276268349096227
1534,2003-06-23,1.7790000438690186,1.7929999828338623,1.7515000104904177,1.77400004863739,168146000.0,0.01541099886703523,1.515159506254886,-0.13157886481349185,52.071010925777905,55.23566321796872,-0.027353595357598293,-0.02617649352360596,-0.2523108269593468,-0.46302671796955197,43.16282146518117,0.0414999723434446,0.026942252449283277,0.025450032949447587,-0.04939078313187095,0.10029084903076613,-0.011970375091211682,0.06287044099010686,-0.09185525523760996,30.833382176026475,-13.216297752214246,0.03742040804065922,6,-0.008000075817108154,-0.06900006532669067,-0.2775000333786011,-0.40775007009506226,0.25399994850158647,0,-0.019955058299975015,1.2608655089575176,1.7519999742507937,-4.074100074616651,1.7749999761581419,-4.815397481559175,1.7925000190734863,-0.019955058299975015
1535,2003-06-24,1.7699999809265137,1.7910000085830688,1.7269999980926514,1.7684999704360962,163544000.0,-0.0050590571785098515,1.9425247667201053,0.3000023841880514,50.05902759012052,53.47565229433459,-0.008860257983203335,-0.0158217519019912,-0.23277250934724902,-0.4477943289998283,41.95478455317092,0.06400001049041748,0.033331382929331355,0.015074968338012695,-0.0599213639815428,0.09007130065756819,-0.02242319782176505,0.05257313449779044,-0.07236388029963514,31.851841386289394,-12.7307557378547,0.03749816615977776,6,0.012250006198883057,-0.06000000238418579,-0.25862497091293335,-0.38225001096725464,0.312000036239624,1,0.13305090384888407,1.515159506254886,1.7790000438690186,1.2608655089575176,1.7519999742507937,-4.074100074616651,1.7749999761581419,0.13305090384888407
1536,2003-06-25,1.7695000171661377,1.80649995803833,1.7575000524520874,1.7649999856948853,133180000.0,-0.0002824654043862562,-4.025657641355448,3.0,49.22155623651579,51.93758762101353,-0.0028607262722843974,-0.013949901125626107,-0.22039449839486602,-0.4410256255629419,40.51712306925526,0.048999905586242676,0.03351100101234894,0.013250005245208696,-0.061795594840419854,0.08829560533083725,-0.02427279479760558,0.05077280528802297,-0.062002083263517305,38.46156335732271,-5.943512979044527,0.037522800042814254,6,0.012749969959259033,-0.059500038623809814,-0.2552500069141388,-0.37925004959106445,0.23199987411499068,2,0.1672788928754816,1.9425247667201053,1.7699999809265137,1.515159506254886,1.7790000438690186,1.2608655089575176,1.7519999742507937,0.1672788928754816
1537,2003-06-26,1.8359999656677248,1.8420000076293943,1.753000020980835,1.7604999542236328,205848000.0,0.03758120816980104,1.0342831919172155,16.777662984449968,72.43674605275942,53.58003420051848,-0.06419739703429417,-0.07994108958787227,-0.27412771491496835,-0.5010539908498854,39.072943517399565,0.08899998664855935,0.03290650598688405,0.07682495713233961,-0.0058775910938890785,0.1595275053585683,0.035473683019225266,0.11817623124545396,-0.11923190848590726,94.78257263991578,43.26509118117344,0.041351274113114345,6,-0.05299997329711936,-0.12599998712539695,-0.3196249604225161,-0.4422499537467959,0.14649999141693115,3,0.1328975831160164,-4.025657641355448,1.7695000171661377,1.9425247667201053,1.7699999809265137,1.515159506254886,1.7790000438690186,0.1328975831160164
1538,2003-06-27,1.815000057220459,1.8545000553131104,1.809000015258789,1.8344999551773071,135130000.0,-0.011437858845290583,-1.8888930938045194,-0.25827675498152575,67.23685325017958,54.86952768305916,-0.029265838747589035,-0.0604246237056012,-0.2391329500900239,-0.47355109127353523,37.56108678584934,0.04550004005432129,0.029042434347100965,0.05480004549026485,-0.030221559719542324,0.13982165070007202,0.012289242885361373,0.09731084809516832,-0.089518084156196,69.01962324271561,12.819799909417974,0.04251080260490353,6,-0.0205000638961792,-0.10175007581710815,-0.29862505197525024,-0.41550004482269287,0.1184999942779541,4,0.15922866403368485,1.0342831919172155,1.8359999656677248,-4.025657641355448,1.7695000171661377,1.9425247667201053,1.7699999809265137,0.15922866403368485
1539,2003-06-30,1.815999984741211,1.840999960899353,1.8009999990463257,1.8315000534057615,102878000.0,0.0005509242364891698,1.3188461883996876,0.7948794757209029,65.56016857489578,55.978338656953554,-0.029618009406827683,-0.060925321555820755,-0.22682111671203065,-0.4680719970474667,35.7099578767872,0.039999961853027344,0.025439182707488683,0.05349997282028207,-0.03505330700650067,0.1420532526470648,0.009223332906890702,0.09777661273367344,-0.08232693074744923,69.80387976977191,10.610883409835452,0.04427663991339134,6,-0.021499991416931152,-0.07375001907348633,-0.29374998807907104,-0.4164999723434448,0.13100004196166992,0,0.13959250378371335,-1.8888930938045194,1.815000057220459,1.0342831919172155,1.8359999656677248,-4.025657641355448,1.7695000171661377,0.13959250378371335
1540,2003-07-01,1.862499952316284,1.8645000457763672,1.7849999666213991,1.816499948501587,144856000.0,0.025605709232260576,2.179991035495614,-2.967729034639787,67.15040287410892,57.67817778055578,-0.0727123729886534,-0.10484617773100902,-0.25961362337283256,-0.5076929037517017,34.623774965593476,0.07950007915496804,0.029887145913279456,0.09494994282722446,-0.00424357833934752,0.19414346399379645,0.04535318224393858,0.14454670341051035,-0.12112728224879343,98.20619460511244,36.65801420601652,0.04959676058328595,7,-0.06674993038177468,-0.11899995803832986,-0.33137497305870034,-0.46299993991851784,0.08800005912780806,1,0.09154364801044967,1.3188461883996876,1.815999984741211,-1.8888930938045194,1.815000057220459,1.0342831919172155,1.8359999656677248,0.09154364801044967
1541,2003-07-02,1.892500042915344,1.8945000171661377,1.85699999332428,1.8799999952316284,121722000.0,0.016107431606508626,3.54545848625839,0.2717401445023755,67.36567390140712,59.87485726576065,-0.09726407459794251,-0.13192268529592655,-0.27580695680894496,-0.5300507140416963,33.48535273055121,0.03750002384185769,0.03053381233960284,0.11880003213882429,0.004931046893930313,0.23266901738371826,0.06186553951637719,0.17573452476127138,-0.14127718279114343,98.58659059737741,36.423727059311446,0.05693449262244699,7,-0.08175003528594948,-0.1245000362396238,-0.31762504577636697,-0.4385000467300413,0.06499993801116966,2,0.10013208451973088,2.179991035495614,1.862499952316284,1.3188461883996876,1.815999984741211,-1.8888930938045194,1.815000057220459,0.10013208451973088
1542,2003-07-03,1.8960000276565552,1.9079999923706052,1.8509999513626096,1.8509999513626096,76920000.0,0.0018493974435105365,-1.5333308608485319,3.5999923706346544,78.58220390150686,63.29818258969687,-0.0914076886961892,-0.13277928310666365,-0.2649330627360009,-0.5257785464079145,32.244017959723124,0.057000041007995605,0.0315876042699299,0.11630001664161682,-0.010042205803910687,0.24264223908714433,0.05312890541885307,0.17947112786438058,-0.13044945182816092,90.24393316915422,25.39982175129242,0.06317111122276371,7,-0.07850003242492676,-0.12125003337860107,-0.30362504720687866,-0.3995000123977661,0.05049991607666038,3,0.055643387175985604,3.54545848625839,1.892500042915344,2.179991035495614,1.862499952316284,1.3188461883996876,1.815999984741211,0.055643387175985604
1543,2003-07-07,1.9524999856948853,1.955000042915344,1.8975000381469729,1.9149999618530276,133946000.0,0.029799555492709295,1.7058737732001634,0.8333324503030469,76.52892373085409,66.01572845692756,-0.1301639025804282,-0.1758488640452074,-0.3056065631203959,-0.5736039212458826,32.56069255321894,0.05900001525878884,0.036542291600293764,0.1585499763488769,0.021643599904183963,0.29545635279356985,0.09009678812653044,0.22700316457122338,-0.16985547988142558,98.52937876560952,36.51689482922633,0.0684531882223465,7,-0.11149996519088745,-0.15424996614456177,-0.3541250228881836,-0.44999998807907104,0.039999961853027566,0,0.01536490223281306,-1.5333308608485319,1.8960000276565552,3.54545848625839,1.892500042915344,2.179991035495614,1.862499952316284,0.01536490223281306
1544,2003-07-08,2.025500059127808,2.0415000915527344,1.9375,1.937999963760376,242908000.0,0.03738800203214465,-1.3502839470252794,2.333334392970815,81.09188100530746,69.46382328083722,-0.18385513692422273,-0.23394742880740083,-0.36781140405354074,-0.6376962774151846,33.30313022412979,0.10400009155273438,0.04762996171604894,0.2144750475883488,0.0524313556671987,0.3765187395094989,0.13345320162777385,0.2954968935489237,-0.21872577812008465,93.76217363277718,32.72452475647005,0.08102184596057505,7,-0.1282500028610234,-0.1840000152587895,-0.42412507534027144,-0.5200000405311589,-0.015000104904174805,1,-0.04542088617317086,1.7058737732001634,1.9524999856948853,-1.5333308608485319,1.8960000276565552,3.54545848625839,1.892500042915344,-0.04542088617317086
1545,2003-07-09,2.025000095367432,2.0364999771118164,1.993499994277954,2.0269999504089355,156644000.0,-0.00024683473008202395,3.0952543142597637,-0.02285546127813498,80.95873485121221,72.99017646024794,-0.16022928471521647,-0.21937393940141314,-0.3565251075710778,-0.6273468292994355,34.33503470638375,0.042999982833862305,0.06174272489413157,0.19790008068084752,0.017969186474894983,0.37783097488680006,0.10793463357787125,0.2878655277838238,-0.18066968467250688,91.3385910536156,28.49003893508143,0.08996544710297627,7,-0.12775003910064742,-0.18350005149841353,-0.37075009942054793,-0.5047500729560856,-0.009999990463256836,2,-0.038518550612906655,-1.3502839470252794,2.025500059127808,1.7058737732001634,1.9524999856948853,-1.5333308608485319,1.8960000276565552,-0.038518550612906655
1546,2003-07-10,1.9125000238418581,1.9750000238418581,1.9099999666213991,1.955999970436096,176512000.0,-0.05555558826043461,-1.6804113575586213,21.751549833099507,64.61212007580752,72.12077357391995,-0.028286051934812928,-0.09770676510679333,-0.2339689548378352,-0.5055514619356778,34.54585862217583,0.11500012874603294,0.07021319864818265,0.07640000581741346,-0.1016040398138045,0.2544040514486312,-0.012602016998195298,0.16540202863302222,-0.036622464209683514,32.28347885616757,-31.41179828027841,0.08900202281560887,7,0.0007500052452085182,-0.07099997997283958,-0.2541250288486483,-0.3922500014305117,0.09250009059906028,3,0.019869274315562624,3.0952543142597637,2.025000095367432,-1.3502839470252794,2.025500059127808,1.7058737732001634,1.9524999856948853,0.019869274315562624
1547,2003-07-11,1.8825000524520876,1.9149999618530276,1.8550000190734863,1.9149999618530276,231198000.0,-0.01568625935465673,2.692314463978534,0.7471252713042411,63.66493074626267,71.72389329570696,0.01006171479209561,-0.06119641452230984,-0.19373179101515725,-0.4673980899663579,34.11176836144197,0.05999994277954124,0.08074190323654462,0.04027503132820143,-0.13511462628012771,0.21566468893653057,-0.047419797475963144,0.127969860132366,0.15900003910064675,14.745320477910933,-50.96799260685873,0.08769482880416457,7,0.030749976634979026,-0.04100000858306907,-0.2225000560283663,-0.3622500300407412,0.2684999704360964,4,0.03984059834512799,-1.6804113575586213,1.9125000238418581,3.0952543142597637,2.025000095367432,-1.3502839470252794,2.025500059127808,0.03984059834512799
1548,2003-07-14,1.963500022888184,1.9804999828338623,1.9119999408721924,1.924999952316284,173806000.0,0.04302787154273302,-1.1240292311843656,-1.1846208583826576,67.35654061056704,71.92349018855933,-0.05325905844550638,-0.1285460106110088,-0.26329391633370025,-0.5395312026783499,34.56027366636234,0.09799993038177468,0.09502448575374633,0.10842500329017679,-0.0627020267541365,0.2795520333344901,0.022861488268020258,0.19398851831233332,0.07427006721496543,58.17692313592562,-11.454887796036672,0.08556351502215662,7,-0.05024999380111739,-0.12199997901916548,-0.28900003433227583,-0.4432500004768376,0.21499991416931108,0,-0.00865804887028343,2.692314463978534,1.8825000524520876,-1.6804113575586213,1.9125000238418581,3.0952543142597637,2.025000095367432,-0.00865804887028343
1549,2003-07-15,1.9214999675750728,1.9804999828338623,1.88100004196167,1.9804999828338623,117030000.0,-0.021390402252876917,2.3728784792939326,-1.5324651197354338,63.4189570905576,71.50888510149807,0.005900452362596065,-0.08047257547322584,-0.2113493988638253,-0.4889542202673294,34.62930399264768,0.09949994087219238,0.09346391856593939,0.059949952363967496,-0.11092796539045358,0.23082787011838857,-0.02548900651324315,0.14538891124117814,0.11261472110748327,36.639098554250175,-36.21131759646165,0.08543895887721059,7,0.02475005388259932,-0.07999992370605424,-0.2469999790191646,-0.40124994516372636,0.2664999961853032,1,0.036950289446240125,-1.1240292311843656,1.963500022888184,2.692314463978534,1.8825000524520876,-1.6804113575586213,1.9125000238418581,0.036950289446240125
1550,2003-07-16,1.8839999437332156,1.9259999990463257,1.866000056266785,1.9259999990463257,112512000.0,-0.01951601585982965,1.8571363695710068,0.7118651601849066,59.51786722560603,70.6369065819646,0.05226745569189273,-0.03765747412612641,-0.16498993763001213,-0.44334356604366687,34.33590845402146,0.059999942779540794,0.09543025968622909,0.017849934101104914,-0.15007241736671006,0.1857722855689199,-0.06611124163280246,0.10181110983501229,0.1465324515571591,23.107516361598627,-51.85833820659077,0.08396117573390745,7,0.062250077724456565,-0.042499899864197,-0.19662493467330955,-0.3637499213218691,0.4010001420974729,2,0.06714438124650535,2.3728784792939326,1.9214999675750728,-1.1240292311843656,1.963500022888184,2.692314463978534,1.8825000524520876,0.06714438124650535
1551,2003-07-17,1.815999984741211,1.8650000095367432,1.8020000457763672,1.857499957084656,152840000.0,-0.03609339757052232,1.2300841637532518,0.988093278307922,48.34162658426792,67.27684243560472,0.12099903978631721,0.03393307929805678,-0.09022098879708285,-0.36754605239253757,33.25566449993879,0.08199989795684837,0.09743011690603076,-0.05132502317428589,-0.21739615127733058,0.11474610492875881,-0.13436058722580824,0.03171054087723646,0.21102176302482611,7.843105827165836,-61.94684409794542,0.08303556405152235,7,0.10575008392333984,0.04475003480911255,-0.12599998712539673,-0.2957499623298645,0.4449999332427983,3,0.1095815648871401,1.8571363695710068,1.8839999437332156,2.3728784792939326,1.9214999675750728,-1.1240292311843656,1.963500022888184,0.1095815648871401
1552,2003-07-18,1.7489999532699585,1.8424999713897705,1.7395000457763672,1.815999984741211,268058000.0,-0.03689429076773931,-1.3953513838698455,1.6144596655818049,44.915246609836856,63.76421164438059,0.18433951891785139,0.10422927048252806,-0.016800808478250495,-0.2931387415291342,31.932866578292053,0.10299992561340332,0.09344326787274637,-0.11702505350112924,-0.28651114984633574,0.052461042844077044,-0.2017681016737325,-0.03228200532852599,0.2690209264164918,3.9418713587982905,-63.22137831584059,0.08474304817260316,7,0.14150011539459229,0.12300008535385132,-0.049124956130981445,-0.22874993085861206,0.5435000658035278,4,0.14636944997759316,1.2300841637532518,1.815999984741211,1.8571363695710068,1.8839999437332156,2.3728784792939326,1.9214999675750728,0.14636944997759316
1553,2003-07-21,1.7664999961853027,1.7999999523162842,1.7300000190734863,1.7354999780654907,196514000.0,0.010005742357297231,-2.3333352255471573,-0.4626866202758893,46.280993512006916,59.896335256236085,0.1538608500291665,0.09261990161924061,-0.027142009249011778,-0.30286293777187145,31.163859015296293,0.06999993324279785,0.08718737312250813,-0.10025001168251046,-0.2677953282340191,0.06729530486899837,-0.18402266995826477,-0.016477353406756157,0.2348096334665426,14.570851254386474,-50.099636846067035,0.08377265827575439,7,0.11675000190734863,0.10550004243850708,-0.0637499988079071,-0.2462499737739563,0.5299999713897701,0,0.21766205917531622,-1.3953513838698455,1.7489999532699585,1.2300841637532518,1.815999984741211,1.8571363695710068,1.8839999437332156,0.21766205917531622
1554,2003-07-22,1.743499994277954,1.7999999523162842,1.7000000476837158,1.7849999666213991,317936000.0,-0.013020097343343529,1.7972023308352159,-1.3387080027841192,40.73209335904197,55.42670842377272,0.14824161996490925,0.11892111137805994,0.002075107537177878,-0.2721259232549029,30.48067175773345,0.09999990463256836,0.07602122069366768,-0.12147501111030579,-0.2936235419655575,0.05067351974494594,-0.20754927653793165,-0.035400745682679924,0.23610486652762241,19.24776812205768,-39.479547290459195,0.08607426542762585,7,0.09675002098083496,0.127250075340271,-0.04387500882148743,-0.22324997186660767,0.5504999160766602,1,0.2494981039329971,-2.3333352255471573,1.7664999961853027,-1.3953513838698455,1.7489999532699585,1.2300841637532518,1.815999984741211,0.2494981039329971
1555,2003-07-23,2.005500078201294,2.012500047683716,1.8674999475479128,1.887500047683716,643562000.0,0.15027248912142577,1.1969717221050165,-2.8433761242305047,56.464531493273334,54.52142080349114,-0.13054347199864913,-0.13126110548424919,-0.2517280192181244,-0.5250982888561144,30.642818310429732,0.2690000534057617,0.06817920555038448,0.128750067949295,-0.04819525826966098,0.305695394168251,0.04027740483981712,0.21722273105877288,-0.3055000305175781,97.760009765625,42.253947316346185,0.08847266310947798,7,-0.14925003051757812,-0.13475000858306885,-0.30587509274482727,-0.4852500557899475,0.2914998531341553,2,0.09099969007369157,1.7972023308352159,1.743499994277954,-2.3333352255471573,1.7664999961853027,-1.3953513838698455,1.7489999532699585,0.09099969007369157
1556,2003-07-24,2.065500020980835,2.1549999713897705,2.0290000438690186,2.052500009536743,476560000.0,0.02991769655444454,-3.2000015894587097,0.11016956001681073,59.10800462385918,54.015095678779645,-0.18613174137971522,-0.177024602771648,-0.3046796668210945,-0.5754702940589205,30.96986166416011,0.14949989318847656,0.05103632208708664,0.1739500105381011,-0.014374477433442667,0.3622744985096449,0.07978776655232922,0.268112254523873,-0.36549997329711914,80.32967793050543,28.010768523395484,0.09416224398577186,7,-0.1380000114440918,-0.1380000114440918,-0.35862502455711365,-0.5452499985694885,0.250499963760376,3,0.10626969867839575,1.1969717221050165,2.005500078201294,1.7972023308352159,1.743499994277954,-2.3333352255471573,1.7664999961853027,0.10626969867839575
1557,2003-07-25,2.0799999237060547,2.0824999809265137,1.987499952316284,2.0369999408721924,212952000.0,0.007020044821076432,2.9583265036483026,3.307688075413564,57.17500981782648,52.883814479586256,-0.18960957131860967,-0.18161907958379242,-0.31125329865246765,-0.5805274427076335,30.7188751068893,0.09500002861022971,0.03318429021541447,0.17624991536140433,-0.02787326675360502,0.3803730974764139,0.07418832430389966,0.278311506418909,-0.3617998790740966,83.51647027260418,35.51267152221611,0.10206159105750476,7,-0.15249991416931152,-0.15249991416931152,-0.349124938249588,-0.54574990272522,0.2864999771118164,4,0.0870192312100937,-3.2000015894587097,2.065500020980835,1.1969717221050165,2.005500078201294,1.7972023308352159,1.743499994277954,0.0870192312100937
1558,2003-07-28,2.1040000915527344,2.108999967575073,2.0434999465942383,2.0745000839233403,149064000.0,0.011538542657211881,2.316476936634648,0.6860469629342028,54.675402904587976,51.91230845892296,-0.21409866843271663,-0.1927398390900099,-0.32693324624249853,-0.5949691864211437,30.3733080967383,0.06550002098083452,0.02974936766667957,0.18580008149147043,-0.03230770935019178,0.4039078723331324,0.07674618607063932,0.29485397691230153,-0.36832804985046375,88.7912333211766,44.651572858485046,0.10905389542083102,7,-0.1765000820159912,-0.1765000820159912,-0.3731251060962677,-0.5697500705718996,0.20549988746643066,0,0.08959121640609835,2.9583265036483026,2.0799999237060547,-3.2000015894587097,2.065500020980835,1.1969717221050165,2.005500078201294,0.08959121640609835
1559,2003-07-29,2.069499969482422,2.125,2.052999973297119,2.0994999408721924,156510000.0,-0.01639739570774057,-1.2857164482423242,-1.0169479196974258,52.54721559417923,51.137791610986646,-0.17477659427892567,-0.1457468953858716,-0.2850192506650624,-0.5512297738466292,30.23415608804853,0.07200002670288086,0.028531235321461512,0.1386249601840972,-0.08389458855142085,0.36114450891961547,0.027365185816337956,0.24988473455185645,-0.31705481059265117,70.2608713680042,30.765889027536616,0.11125977436775913,7,-0.1419999599456787,-0.1419999599456787,-0.3386249840259552,-0.5352499485015871,0.29500007629394487,1,0.10968833121047261,2.316476936634648,2.1040000915527344,2.9583265036483026,2.0799999237060547,-3.2000015894587097,2.065500020980835,0.10968833121047261
1560,2003-07-30,2.032999992370605,2.063499927520752,2.0225000381469727,2.0574998855590816,143326000.0,-0.017637099613461382,1.2465706895199724,0.8166638851139244,57.554854566954965,52.161483609062984,-0.12842335168050023,-0.10099670248930082,-0.23897494713047562,-0.5058324918224328,29.67548363843273,0.04699993133544922,0.016999117235690253,0.09359998106956446,-0.13094487367921692,0.3181448358183461,-0.01867244630482645,0.20587240844395516,-0.2644526409808343,27.164199924275252,-12.695934887139245,0.11227242737439076,7,-0.10549998283386186,-0.10549998283386186,-0.2925000190734859,-0.4987499713897703,0.2929999828338632,2,0.12838166205778823,-1.2857164482423242,2.069499969482422,2.316476936634648,2.1040000915527344,2.9583265036483026,2.0799999237060547,0.12838166205778823
1561,2003-07-31,2.0820000171661377,2.0985000133514404,2.033499956130981,2.0675001144409184,179414000.0,0.024102324141376696,1.736850558904596,-0.5918353444920021,62.21677219325005,54.08387534055334,-0.15167330680610291,-0.14237140292647732,-0.2775355275745812,-0.5454881009867529,28.838629529552172,0.0655000209808354,0.011623853263673878,0.13312500715255737,-0.09895324809239137,0.36520326239750633,0.01708587953008278,0.24916413477503174,-0.297994560976367,68.7272960568182,24.62906609287154,0.11603912762247445,7,-0.15450000762939453,-0.15450000762939453,-0.3358750343322754,-0.547749996185303,0.28200006484985307,3,0.10326604822124508,1.2465706895199724,2.032999992370605,-1.2857164482423242,2.069499969482422,2.316476936634648,2.1040000915527344,0.10326604822124508
1562,2003-08-01,2.0014998912811284,2.0815000534057617,1.9889999628067017,2.0704998970031743,176104000.0,-0.03866480558178864,1.0329619081803685,-4.758653008205089,52.32842199129656,54.75581183825219,-0.035301776570365595,-0.056456810160603776,-0.18775134824176587,-0.45593696175487763,27.62067118100802,0.09300005435943604,0.009650523624492369,0.04734988808631946,-0.18446383338950634,0.2791636095621455,-0.06855697265159355,0.16325674882423247,-0.20265465448335762,9.191121364665825,-31.75783743872603,0.11590686073791297,8,-0.07399988174438521,-0.07399988174438521,-0.25537490844726607,-0.46724987030029363,0.33250021934509233,4,0.15713220611707146,1.736850558904596,2.0820000171661377,1.2465706895199724,2.032999992370605,-1.2857164482423242,2.069499969482422,0.15713220611707146
1563,2003-08-04,1.982499957084656,2.01449990272522,1.9474999904632568,1.9850000143051147,141088000.0,-0.009492847978278318,1.178864814362512,0.036232710335268564,53.84615153343223,56.21292941318444,0.019623538466416734,-0.036990645485283524,-0.1615115944912222,-0.4283676563368446,25.70061719888981,0.06699991226196333,0.021521968803484004,0.0268499553203585,-0.20530679951290298,0.2590067101536202,-0.08922842209627224,0.14292833273698924,-0.16940853090320518,19.71828999488252,-20.87629977429501,0.11607837741663085,8,0.02875000238418557,-0.05499994754791282,-0.2359999716281893,-0.44824993610382124,0.3285001516342161,0,0.19369480557159857,1.0329619081803685,2.0014998912811284,1.736850558904596,2.0820000171661377,1.2465706895199724,2.032999992370605,0.19369480557159857
1564,2003-08-05,1.933500051498413,1.9924999475479128,1.93149995803833,1.962000012397766,136324000.0,-0.02471622025066733,-2.753828434770821,11.399723440779104,53.07645084481502,55.83647600780019,0.10997422729170747,0.0050208779505263035,-0.10524065421135953,-0.3718425720963774,22.921409411213382,0.06099998950958274,0.041887024458642674,-0.017549949884414717,-0.24751470420114563,0.21241480443231597,-0.13253232704278028,0.09743242727395063,-0.10673228350862951,1.197660357856175,-39.8901047528898,0.11498237715836536,8,0.10974991321563721,-0.006000041961669922,-0.17962506413459778,-0.39925003051757835,0.3259999752044678,1,0.19446595164523606,1.178864814362512,1.982499957084656,1.0329619081803685,2.0014998912811284,1.736850558904596,2.0820000171661377,0.19446595164523606
1565,2003-08-06,1.9470000267028809,1.997499942779541,1.9140000343322756,1.930999994277954,183852000.0,0.00698214370049044,-2.339999523162408,-0.5614054167102418,58.73333335452608,55.794845866763175,0.09756315846714392,-0.015412491239833681,-0.11459614655356054,-0.3778939938561279,19.92119555209998,0.0834999084472654,0.062474434824147274,-0.00014997124671944917,-0.2274645362473513,0.2271645937539124,-0.11380725374703538,0.11350731125359648,-0.10710297057709783,17.88617676058239,-26.274666943426272,0.11365728250031588,8,0.07249999046325684,-0.019500017166137695,-0.17862504720687866,-0.4127500057220461,0.33699989318847656,2,0.21443246705060148,-2.753828434770821,1.933500051498413,1.178864814362512,1.982499957084656,1.0329619081803685,2.0014998912811284,0.21443246705060148
1566,2003-08-07,1.950500011444092,1.9670000076293943,1.9294999837875368,1.950000047683716,127910000.0,0.0017976295291264321,1.2388103253172722,0.0312476716982819,64.67589234596696,56.62827725877879,0.08497047207016162,-0.016779962011545857,-0.11384164968078991,-0.375318431530667,18.594294376060617,0.037500023841857466,0.09175155337034058,0.0014500141143800604,-0.22527958666181624,0.22817961489057637,-0.11191478627371798,0.1148148145024781,-0.0979988387077495,21.791028630153782,-26.323014135699445,0.11336480038809812,8,0.06900000572204568,-0.023000001907348855,-0.18087500333786033,-0.40950000286102317,0.32500004768371604,3,0.1925147201011126,-2.339999523162408,1.9470000267028809,-2.753828434770821,1.933500051498413,1.178864814362512,1.982499957084656,0.1925147201011126
1567,2003-08-08,1.9574999809265137,1.9700000286102293,1.93149995803833,1.9565000534057615,96218000.0,0.003588807711536024,1.9615412830576573,2.000000000000444,64.12721533496745,57.67847863993206,0.06567268756032796,-0.01883891204175847,-0.11753028746788896,-0.37632409153711777,18.198860556417674,0.03850007057189919,0.08861279181451232,0.0046999871730804,-0.21986567030803483,0.22926564465419563,-0.10758284156747733,0.1169828159136379,-0.09289885624403404,43.2835856303389,-8.698630605669315,0.11228282874055759,8,0.06200003623962402,-0.029999971389770508,-0.1681249737739563,-0.390999972820282,0.35450005531311035,4,0.2076628889146015,1.2388103253172722,1.950500011444092,-2.339999523162408,1.9470000267028809,-2.753828434770821,1.933500051498413,0.2076628889146015
1568,2003-08-11,1.9464999437332156,1.9520000219345093,1.9175000190734863,1.9494999647140503,104782000.0,-0.005619431571126543,7.624854716137684,-3.000238435859865,65.28613723750848,59.09391437807975,0.0580906899039737,-0.009673758375798869,-0.10382651085361516,-0.3591412489125323,17.051489667592197,0.039999961853027344,0.07670038579205718,-0.005450046062469349,-0.2299738644411391,0.21907377231620062,-0.11771195525180445,0.10681186312686552,-0.07028286518244431,38.922089862488114,-16.49026602815836,0.11226190918933494,8,0.059750080108642356,-0.01899993419647239,-0.1503749489784243,-0.37324994802475,0.36150014400482156,0,0.19907535478773974,1.9615412830576573,1.9574999809265137,1.2388103253172722,1.950500011444092,-2.339999523162408,1.9470000267028809,0.19907535478773974
1569,2003-08-12,1.9924999475479128,1.9980000257492063,1.9155000448226929,1.9474999904632568,122570000.0,0.02363216293059489,1.9464219191379637,-14.999880791545332,48.549092798828795,58.09327418162129,2.1893847145904033e-05,-0.05278838056828561,-0.14574267646759398,-0.39935469445893745,16.52441519757414,0.08249998092651345,0.06649979645650061,0.03699995875358608,-0.18774178037427292,0.2617416978814453,-0.0753709108103433,0.1493708283175157,-0.1051315532835817,93.45228718656163,41.60395490412261,0.11237086956392958,8,0.01375007629394509,-0.06499993801116966,-0.17287492752075218,-0.39574992656707786,0.4020000696182249,1,0.1598495204794983,7.624854716137684,1.9464999437332156,1.9615412830576573,1.9574999809265137,1.2388103253172722,1.950500011444092,0.1598495204794983
1570,2003-08-13,2.0104999542236333,2.0234999656677246,1.9854999780654907,2.012500047683716,143090000.0,0.009033880627134838,2.1666749451138947,-0.04444656372271414,43.22659505498901,55.983254499592285,-0.024032678612345038,-0.06411248560450855,-0.15909146171166855,-0.4117879397691764,16.30073351096533,0.03799998760223389,0.05699960929016701,0.04867496490478551,-0.17471031064318376,0.2720602404527548,-0.06301767286919935,0.16036760267877015,-0.11242629687428463,87.96294354442632,38.07662883374094,0.11169263777398464,8,-0.012749910354614702,-0.08299994468689009,-0.14112490415573165,-0.3704999089241032,0.36849999427795366,2,0.12384982748005102,1.9464219191379637,1.9924999475479128,7.624854716137684,1.9464999437332156,1.9615412830576573,1.9574999809265137,0.12384982748005102
1571,2003-08-14,2.0150001049041752,2.0185000896453857,1.982499957084656,1.996000051498413,97006000.0,0.0022383241895072015,1.7692385284084486,-9.499582786985286,41.79296015644104,54.81264762905279,-0.04362373422996191,-0.055800560233667085,-0.15905010459781233,-0.40928143781620907,17.01382343741093,0.03600013256072976,0.05143485738998521,0.0432251095771794,-0.1703225036968936,0.2567727228512524,-0.06354869705985688,0.1499989162142159,-0.10664939499320969,92.12975278403607,44.57666584693415,0.10677380663703649,8,-0.04625010490417525,-0.08750009536743208,-0.14562505483627364,-0.2987500429153447,0.3585000038146968,3,0.1334986605372781,2.1666749451138947,2.0104999542236333,1.9464219191379637,1.9924999475479128,7.624854716137684,1.9464999437332156,0.1334986605372781
1572,2003-08-15,2.0050001144409184,2.0190000534057617,1.9984999895095823,2.0114998817443848,49730000.0,-0.004962774165082395,-1.1025688050960147,-0.3420920544094451,37.041894864953505,52.94550799922181,-0.03696196870042345,-0.02702384484240783,-0.14474071772205344,-0.3927967119399205,18.295000980560843,0.02050006389617942,0.043022013584463004,0.02042511105537459,-0.16584614273280307,0.20669636484355247,-0.07271051583871424,0.11356073794946342,-0.08678343407080069,82.87049556883333,38.85934912405659,0.09313562689408893,8,-0.03625011444091841,-0.07750010490417525,-0.1276250779628758,-0.2805000543594365,0.5169999599456783,4,0.13491268291638825,1.7692385284084486,2.0150001049041752,2.1666749451138947,2.0104999542236333,1.9464219191379637,1.9924999475479128,0.13491268291638825
1573,2003-08-18,2.151000022888184,2.1619999408721924,2.0190000534057617,2.0239999294281006,223484000.0,0.07281790529372456,-1.087591952232697,-19.539175408995607,58.25735099804872,53.521163571803335,-0.1749437625061674,-0.15045491534038602,-0.28114803308383984,-0.5320836554352912,19.980865190183074,0.15699982643127397,0.028840030403907813,0.14720001816749617,-0.02297587830528025,0.3173759146402726,0.06211206993110796,0.23228796640388438,-0.22331201087728014,95.53755674533856,52.58115824119294,0.08508794823638824,8,-0.11300003528595015,-0.22000002861022994,-0.27362498641014144,-0.4264999628067021,0.32949995994567827,0,0.07484891289552964,-1.1025688050960147,2.0050001144409184,1.7692385284084486,2.0150001049041752,2.1666749451138947,2.0104999542236333,0.07484891289552964
1574,2003-08-19,2.178499937057495,2.2095000743865967,2.1459999084472656,2.1724998950958248,209786000.0,0.01278471123974545,-1.152547441243979,0.04724439012760411,65.01547629592454,54.219179454180946,-0.1833129972693437,-0.15146022423958083,-0.29906994984826163,-0.5526505256430441,21.51314242572953,0.06350016593933105,0.031131304486024414,0.1529499351978303,0.014642921121726715,0.29125694927393386,0.08379642815977872,0.22210344223588208,-0.23675320931491384,86.34355889434752,39.67979371870695,0.06915350703805173,8,-0.11599987745285034,-0.22374987602233887,-0.3011249005794525,-0.4539998769760132,0.32400012016296387,1,0.05944464283779505,-1.087591952232697,2.151000022888184,-1.1025688050960147,2.0050001144409184,1.7692385284084486,2.0150001049041752,0.05944464283779505
1575,2003-08-20,2.187999963760376,2.197000026702881,2.150500059127808,2.1530001163482666,134494000.0,0.004360811098168993,-1.3250005960470457,5.8332671064129835,61.91010814561217,53.911870098585965,-0.17325131252226633,-0.15450852114923563,-0.2993127504628288,-0.5546208495517906,22.12065985553,0.0464999675750728,0.03419561580019925,0.15332496762275705,-0.0023972029577579157,0.3090471382032718,0.07546388233249957,0.23118605291301453,-0.22483296828627353,90.52859052155348,44.728414213188785,0.0778610852902574,8,-0.1254999041557312,-0.23324990272521973,-0.29412493109703064,-0.46349990367889404,0.24000000953674316,2,0.09437845375959841,-1.152547441243979,2.178499937057495,-1.087591952232697,2.151000022888184,-1.1025688050960147,2.0050001144409184,0.09437845375959841
1576,2003-08-21,2.2850000858306885,2.2955000400543213,2.19350004196167,2.2109999656677246,231850000.0,0.04433278047391043,1.14736773419599,2.114298365122616,80.71508536316342,55.75496676838553,-0.24340986986522228,-0.24687869244046645,-0.38667252988632317,-0.6425326636925901,21.977908665020557,0.10750007629394531,0.045115142827049315,0.23935008645057687,0.04768806050591268,0.43101211239524106,0.14351907347824477,0.33518109942290897,-0.30212644404358646,96.46466247922368,44.13208280863399,0.0958310129723321,8,-0.1795000433921814,-0.2872500419616699,-0.39112505316734314,-0.5505000352859497,0.20799994468688965,3,0.041137793934360234,-1.3250005960470457,2.187999963760376,-1.152547441243979,2.178499937057495,-1.087591952232697,2.151000022888184,0.041137793934360234
1577,2003-08-22,2.2609999179840092,2.3475000858306885,2.240499973297119,2.318000078201294,209466000.0,-0.010503355337054265,-1.1836746609835491,-0.7702711845840026,79.84993178368984,57.37316616240567,-0.19202419622802003,-0.21989744867125616,-0.35399868436456705,-0.6091002860828425,22.416186038979642,0.10700011253356934,0.05089304908144765,0.20629991888999966,-0.007953103268302897,0.4205529410483022,0.09917340781084816,0.31342642996915093,-0.24686363637018527,73.66814024091536,16.49914193755761,0.10712651107915129,8,-0.12949985265731856,-0.23724985122680708,-0.3697498738765721,-0.5149998664855961,0.16050004959106356,4,0.04975683096670447,1.14736773419599,2.2850000858306885,-1.3250005960470457,2.187999963760376,-1.152547441243979,2.178499937057495,0.04975683096670447
1578,2003-08-25,2.2925000190734863,2.308000087738037,2.2265000343322754,2.2425000667572017,142070000.0,0.013931933760335413,1.0123447705444473,-0.8771896802690504,89.97769274719592,61.97634393444646,-0.18917671110910428,-0.24933507069391903,-0.3745555146583759,-0.631559869331217,22.622606687038814,0.08150005340576172,0.05420107742200697,0.22837502360343942,-0.010211797136328915,0.46696184434320753,0.10908161323355525,0.3476684339733236,-0.2383600809536386,72.7047055385238,8.106412781022243,0.11929341036988407,8,-0.1274999976158142,-0.2687499523162842,-0.41124996542930603,-0.5267499685287476,0.16350007057189941,0,0.10010907454904316,-1.1836746609835491,2.2609999179840092,1.14736773419599,2.2850000858306885,-1.3250005960470457,2.187999963760376,0.10010907454904316
1579,2003-08-26,2.296499967575073,2.306999921798706,2.255500078201294,2.282500028610229,130848000.0,0.0017447975870477084,1.9428610354222686,0.2799990463247716,89.76105539877997,67.146839528201,-0.16262066128121866,-0.24818116134179347,-0.3700964283909647,-0.6266198154754523,22.732353502520112,0.05149984359741211,0.059230779467540184,0.2210249722003934,-0.03925027674088,0.4813002211416668,0.09088734772975648,0.3511625966710301,-0.20715681172992406,74.11161860778063,3.4556567890318917,0.13013762447063676,8,-0.13149994611740068,-0.27274990081787065,-0.4188749492168422,-0.5249999165534969,0.2079999446868901,1,0.08012193244360422,1.0123447705444473,2.2925000190734863,-1.1836746609835491,2.2609999179840092,1.14736773419599,2.2850000858306885,0.08012193244360422
1580,2003-08-27,2.2939999103546143,2.303499937057495,2.263000011444092,2.2885000705718994,90788000.0,-0.0010886380386490035,2.3061307901907355,0.3928474114441417,89.1675692310371,72.41068498093391,-0.12927130692658073,-0.2372911169986205,-0.35899198031245527,-0.6147602393782912,23.223985085818892,0.04049992561340332,0.06599511869776542,0.20547491908073434,-0.07147204125330653,0.48242187941477543,0.06700143891371368,0.3439483992477548,-0.17367792291120088,65.25963621050806,-11.099160113470532,0.13847348016702052,8,-0.12099987268447876,-0.18649989366531372,-0.4384998679161072,-0.5182498693466187,0.35050010681152344,2,0.09088934394666737,1.9428610354222686,2.296499967575073,1.0123447705444473,2.2925000190734863,-1.1836746609835491,2.2609999179840092,0.09088934394666737
1581,2003-08-28,2.296999931335449,2.299999952316284,2.240499973297119,2.296999931335449,139750000.0,0.001307768569341894,18.833187634109514,0.0,89.06784743641329,78.19134637776277,-0.0984120183649555,-0.23542855913335448,-0.35319146382153366,-0.6087672908274189,23.35114810850702,0.05949997901916504,0.08474692578621834,0.19772494435310373,-0.09442900449243075,0.4898788931986382,0.05164796993033649,0.34380191877587096,-0.14941657208556292,58.264352890873305,-21.357944228595535,0.14607697442276726,8,-0.11374986171722412,-0.16624987125396729,-0.43349987268447876,-0.5212498903274536,0.41050004959106445,3,0.05703092985532132,2.3061307901907355,2.2939999103546143,1.9428610354222686,2.296499967575073,1.0123447705444473,2.2925000190734863,0.05703092985532132
1582,2003-08-29,2.315999984741211,2.322000026702881,2.2860000133514404,2.2909998893737797,123168000.0,0.008271682182730888,-1.0571525885558584,100.0,91.7513725217629,81.91290432484213,-0.07672598181368251,-0.2420700364023114,-0.36242458445388426,-0.6183330849125404,24.087488679014058,0.03600001335144043,0.1074609784926599,0.20099999308586103,-0.10262560965837908,0.5046255958301011,0.04918719171374075,0.3528127944579811,-0.14442661830162828,93.71723304606597,8.577057235259446,0.15181280137212005,8,-0.06924998760223389,-0.185249924659729,-0.3884999752044678,-0.47175002098083496,0.42950010299682617,4,0.0764248907351115,18.833187634109514,2.296999931335449,2.3061307901907355,2.2939999103546143,1.9428610354222686,2.296499967575073,0.0764248907351115
1583,2003-09-02,2.366499900817871,2.372499942779541,2.30049991607666,2.325999975204468,189188000.0,0.02180479983133643,1.7428576618634792,1.619990844761498,91.83441070525184,84.89278592587848,-0.10442381858030991,-0.2765030540516351,-0.40162790907744794,-0.6578437075304011,25.468589603555202,0.07200002670288086,0.13422729649994247,0.23229991197586042,-0.0843332158772574,0.548933039828978,0.07398334804930151,0.3906164759024193,-0.1738153280513557,95.45451261451319,10.896255045357435,0.1583165639265588,9,-0.10499989986419678,-0.2232499122619629,-0.43899989128112793,-0.5099999308586121,0.4185001850128174,1,0.023241102498332333,-1.0571525885558584,2.315999984741211,18.833187634109514,2.296999931335449,2.3061307901907355,2.2939999103546143,0.023241102498332333
1584,2003-09-03,2.309499979019165,2.387500047683716,2.2929999828338623,2.378999948501587,213958000.0,-0.024086171218095864,1.1849683579193402,-1.7160517810783793,80.76130046952743,86.98736285075796,-0.03004713579089291,-0.2001517331407916,-0.3346312547667072,-0.590561375560378,27.14206424476382,0.09450006484985352,0.16535703772197863,0.15649999380111712,-0.15455910645183568,0.4675590940540697,0.0009704436746407197,0.3120295439275935,-0.09164125445082583,46.93875565027418,-35.6525997503529,0.15552955012647632,9,-0.018999934196472168,-0.15874993801116943,-0.3819999694824219,-0.453000009059906,0.5834999084472656,2,0.06343369212258598,1.7428576618634792,2.366499900817871,-1.0571525885558584,2.315999984741211,18.833187634109514,2.296999931335449,0.06343369212258598
1585,2003-09-04,2.3645000457763667,2.369499921798706,2.3020000457763667,2.309999942779541,205100000.0,0.023814707623665,1.0930241154466154,-0.7841744881716826,82.57220880393032,87.19370989973207,-0.0641207190606421,-0.23428177040031395,-0.37849922914304446,-0.634918690058337,29.108871130037162,0.06749987602233931,0.17797195971337887,0.19062505960464415,-0.118254190418281,0.49950430962756953,0.036185434593181576,0.34506468461610673,-0.1194987095095672,84.35374811657496,2.8462921585711456,0.1544396250114627,9,-0.05750000476837114,-0.21375000476837114,-0.4370000362396236,-0.5080000758171077,0.5385000705718999,3,0.05920907751119464,1.1849683579193402,2.309499979019165,1.7428576618634792,2.366499900817871,-1.0571525885558584,2.315999984741211,0.05920907751119464
1586,2003-09-05,2.325999975204468,2.374000072479248,2.3050000667572017,2.3475000858306885,162058000.0,-0.01628254169022747,-1.1732310072163779,-0.39449669714335217,78.40705246007775,87.03338997488628,-0.02144876888879077,-0.1751898695064793,-0.329068802952011,-0.5853328462641072,31.19296963500815,0.06900000572204634,0.18494421343513823,0.1333499908447271,-0.16378580285533406,0.43048578454478825,-0.015217906005303483,0.2819178876947577,-0.05819884511096207,39.40881608185667,-40.19429544473057,0.14856789685003058,9,-0.018999934196472612,-0.1752499341964726,-0.39849996566772505,-0.4695000052452092,0.5889999866485596,4,0.1369303720365136,1.0930241154466154,2.3645000457763667,1.1849683579193402,2.309499979019165,1.7428576618634792,2.366499900817871,0.1369303720365136
1587,2003-09-08,2.3640000820159908,2.3675000667572017,2.302999973297119,2.325000047683716,148164000.0,0.016337105424165888,1.8043516570090221,-1.8139457517354733,73.30413882728459,85.18077287267391,-0.048390593855137,-0.19096543554811918,-0.35761544942133305,-0.6119775338993325,33.34471806383294,0.06450009346008256,0.195783771918145,0.15102509260177577,-0.13373859326951232,0.43578877847306385,0.008643249666131947,0.2934069355374196,-0.0770471251080509,75.13232852796135,-2.353761773261425,0.14238184293564404,9,-0.050000071525573286,-0.21325004100799516,-0.4365000724792476,-0.5075001120567317,0.6315000057220463,0,0.1453045207247161,-1.1732310072163779,2.325999975204468,1.0930241154466154,2.3645000457763667,1.1849683579193402,2.309499979019165,0.1453045207247161
1588,2003-09-09,2.3340001106262207,2.36899995803833,2.315000057220459,2.3550000190734863,162016000.0,-0.012690342787207709,1.2040871934604904,-0.5384587169423822,66.92056442093428,82.64294054180218,-0.013281446230909655,-0.13749592474553207,-0.31763871671286514,-0.5700825407873507,35.79824475095688,0.053999900817871094,0.18828664084617053,0.10165011286735526,-0.15843469345706085,0.36173491919177136,-0.028392290294852796,0.2316925160295633,-0.031000137329101562,43.38634884272458,-31.616989096375114,0.13004240316220808,9,-0.020000100135803223,-0.1832500696182251,-0.40650010108947754,-0.47750014066696167,0.5934998989105225,1,0.17630675133147689,1.8043516570090221,2.3640000820159908,-1.1732310072163779,2.325999975204468,1.0930241154466154,2.3645000457763667,0.17630675133147689
1589,2003-09-10,2.311000108718872,2.361500024795532,2.302999973297119,2.312999963760376,160058000.0,-0.009854327685176356,-5.499960263847999,0.0952316076294278,63.00211501743036,79.7356678514014,0.01340095940899122,-0.09424314478642604,-0.28475575189695945,-0.5356874993409759,37.80820311708845,0.05850005149841264,0.1823665305910942,0.06272510290145883,-0.17342613388430683,0.2988763396872245,-0.055350515491424,0.18080072129434166,0.07649993896484375,12.50008278419869,-58.03859432598512,0.11807561839288279,9,0.00299990177154541,-0.16025006771087646,-0.3416251242160797,-0.45450013875961304,0.684499979019165,2,0.20510599515920558,1.2040871934604904,2.3340001106262207,1.8043516570090221,2.3640000820159908,-1.1732310072163779,2.325999975204468,0.20510599515920558
1590,2003-09-11,2.259500026702881,2.317500114440918,2.2385001182556152,2.309999942779541,232262000.0,-0.02228475966820309,1.4122040709356163,25.25178826895565,47.01754033731029,75.06341150705663,0.06648409678748335,-0.024382218488407936,-0.22526643942474145,-0.4731837366746203,39.203969735655555,0.07899999618530273,0.16765373204083067,-0.0012249827384946954,-0.20916432391739326,0.20671435844040387,-0.10519465332794375,0.10274468785095436,0.12631001949310283,15.498092650722823,-49.62292312929846,0.10396967058944927,9,0.05350005626678467,-0.10874998569488525,-0.27412503957748413,-0.3997500538825989,0.7249999046325679,3,0.28037169872839907,-5.499960263847999,2.311000108718872,1.2040871934604904,2.3340001106262207,1.8043516570090221,2.3640000820159908,0.28037169872839907
1591,2003-09-12,2.2839999198913574,2.2890000343322754,2.236500024795532,2.2425000667572017,135002000.0,0.010843059481715267,1.0388320748864792,-0.8217806356580452,52.686914781554634,70.72291620258906,0.044640668578285414,-0.029192751285366025,-0.24229483118612638,-0.48668922988279584,40.704798953687806,0.05250000953674361,0.1532950384238254,0.009824919700622381,-0.16303163986041636,0.18268147926166112,-0.07660336007989699,0.09625319948114175,0.09591772918701169,35.84899549253726,-27.026330909305152,0.08642827978051942,9,0.0280001163482666,-0.13249987363815308,-0.310499906539917,-0.39524996280670166,0.6955001354217529,4,0.27101585734134037,1.4122040709356163,2.259500026702881,-5.499960263847999,2.311000108718872,1.2040871934604904,2.3340001106262207,0.27101585734134037
1592,2003-09-15,2.275500059127808,2.2885000705718994,2.2614998817443848,2.2679998874664307,88540000.0,-0.0037214803247250794,-1.6341412355787124,0.18072766756864772,47.90123936461742,65.84145272029635,0.05229034945219313,0.0006443836243650303,-0.22638102417798134,-0.4670130236416332,42.281425514892845,0.02700018882751465,0.13878989374535644,-0.012199938297271284,-0.12991076061379703,0.10551088401925446,-0.07105534945553416,0.04665547286099159,0.09581253249359101,29.43400300497587,-30.867907989092863,0.05885541115826279,9,0.03649997711181596,-0.12400001287460372,-0.30200004577636763,-0.3867501020431523,0.6919999122619624,0,0.28103708464430355,1.0388320748864792,2.2839999198913574,1.4122040709356163,2.259500026702881,-5.499960263847999,2.311000108718872,0.28103708464430355
1593,2003-09-16,2.312000036239624,2.3125,2.252500057220459,2.2699999809265137,155104000.0,0.016040420199244565,1.790696127082698,5.599879204017724,51.77143641880587,62.62035671466061,0.008098179371878622,-0.024427863707809916,-0.2567115038005765,-0.49176345522471854,42.743415129805165,0.059999942779541016,0.12473214246383524,0.016250038146972567,-0.08260955145000981,0.11510962774395495,-0.0331797566515184,0.06567983294546353,0.05122380137222304,60.40000915527379,1.7687210070574793,0.04942979479849112,9,-0.006749987602233887,-0.16049998998641968,-0.3385000228881836,-0.4137500524520874,0.38949990272522017,1,0.29563150552977446,-1.6341412355787124,2.275500059127808,1.0388320748864792,2.2839999198913574,1.4122040709356163,2.259500026702881,0.29563150552977446
1594,2003-09-17,2.308000087738037,2.3429999351501465,2.2769999504089355,2.310499906539917,146682000.0,-0.0017300815047099904,-1.0465081893890948,-0.05951941689704304,51.59455362762921,59.17839502840493,0.01325712177296845,-0.010781414544952295,-0.2488147064949553,-0.4789916130459084,43.000686886091266,0.06599998474121094,0.10674508139254213,0.005775082111358465,-0.07628620576141465,0.08783636998413158,-0.03525556182502809,0.04680572604774502,0.04762032110483094,67.13626584701363,8.957452143219541,0.04103064393638657,9,-0.0027500391006469727,-0.15650004148483276,-0.3411250710487366,-0.4097501039505005,0.40799999237060547,2,0.26841416735206836,1.790696127082698,2.312000036239624,-1.6341412355787124,2.275500059127808,1.0388320748864792,2.2839999198913574,0.26841416735206836
1595,2003-09-18,2.3945000171661377,2.4119999408721924,2.296999931335449,2.308000087738037,180770000.0,0.03747830422002929,-1.1198111113796825,-34.602479732951835,59.33015533033427,57.05873979176676,-0.07659452185047133,-0.08539595380681853,-0.33031618800867024,-0.5562393714836467,43.49829935416108,0.11500000953674316,0.08594675248218042,0.08195000886917114,0.0089367223244734,0.15496329541386888,0.04544336559682227,0.11845665214152001,-0.1579999923706059,90.02852873250919,30.544409317935646,0.036506643272348954,9,-0.07025003433227539,-0.19725006818771362,-0.42762500047683716,-0.4962500333786011,0.33100008964538574,3,0.2509918840105818,-1.0465081893890948,2.308000087738037,1.790696127082698,2.312000036239624,-1.6341412355787124,2.275500059127808,0.2509918840105818
1596,2003-09-19,2.378999948501587,2.3984999656677246,2.3675000667572017,2.3935000896453857,124990000.0,-0.006473196305462947,1.5306150253017101,-0.1676318262878059,56.06936283415942,55.143764681419526,-0.05898912043030302,-0.0658697502405956,-0.306267957984359,-0.5313076948747846,43.37268253639671,0.030999898910522905,0.07306121634361862,0.06174994707107562,-0.01575966207646129,0.13925955621861252,0.022995142497307164,0.10050475164484407,-0.13898992538452193,79.31033451870056,23.158594734553603,0.03875480457376856,9,-0.05474996566772461,-0.18174999952316284,-0.41637492179870605,-0.4807499647140503,0.3619999885559082,4,0.25451870363227047,-1.1198111113796825,2.3945000171661377,-1.0465081893890948,2.308000087738037,1.790696127082698,2.312000036239624,0.25451870363227047
1597,2003-09-22,2.373500108718872,2.376499891281128,2.309999942779541,2.328000068664551,184800000.0,-0.0023118284580792015,1.5825420707853985,-3.137903252326614,50.73841896203359,53.34574851931945,-0.058110975920089736,-0.05429317594545635,-0.29114048418042593,-0.5161528055661857,42.52522820975362,0.0690000057220459,0.05215691810718193,0.05062509775161761,-0.026020293100860847,0.12727048860409607,0.012302402325378381,0.08894779317785684,-0.13005028724670442,75.86215659104532,23.662367214562323,0.03832269542623927,9,-0.049250125885009766,-0.16825014352798462,-0.4253751039505005,-0.47525012493133545,0.4629998207092285,0,0.25531911474035485,1.5306150253017101,2.378999948501587,-1.1198111113796825,2.3945000171661377,-1.0465081893890948,2.308000087738037,0.25531911474035485
1598,2003-09-23,2.5220000743865967,2.5460000038146973,2.3675000667572017,2.370500087738037,405918000.0,0.06256581372051406,-1.2666654556518746,3.3296671050770015,68.78869823827375,53.98870221052427,-0.19795584456593796,-0.19470039572729014,-0.43070000295004096,-0.6540122307918033,42.34459619800964,0.17849993705749556,0.03894890186241318,0.1876500606536866,0.07157514139013621,0.303724979917237,0.1296126010219112,0.24568752028546204,-0.27517925052642855,91.07809492071033,36.63428797693393,0.05803745963177522,9,-0.13075006008148193,-0.2395000457763672,-0.5738750696182251,-0.6237500905990601,0.3125,1,0.17664547337950753,1.5825420707853985,2.373500108718872,1.5306150253017101,2.378999948501587,-1.1198111113796825,2.3945000171661377,0.17664547337950753
1599,2003-09-24,2.4804999828338623,2.565000057220459,2.4800000190734863,2.5174999237060547,306604000.0,-0.016455230106536822,-3.4737017122277782,-0.24422405368274117,60.50724434241595,55.48755821109156,-0.14514750635064777,-0.14620468399979725,-0.37920337207191146,-0.6026196312892949,42.19705704112343,0.08500003814697266,0.028399799653072932,0.13694996833801287,0.005374114783785355,0.2685258218922404,0.07116204156089934,0.2027378951151264,-0.22171199177551282,68.47013630775199,17.074033952645152,0.06578792677711368,9,-0.0797499418258667,-0.125,-0.4959999918937683,-0.5787500143051147,0.31100010871887207,2,0.08909492346720316,-1.2666654556518746,2.5220000743865967,1.5825420707853985,2.373500108718872,1.5306150253017101,2.378999948501587,0.08909492346720316
1600,2003-09-25,2.502500057220459,2.547499895095825,2.46399998664856,2.4830000400543213,220666000.0,0.008869209650815169,-1.9043383795035393,-0.5270283331937187,66.47993877248452,57.02011643230599,-0.14421929276850065,-0.15998611997368162,-0.38953623455110176,-0.6149219669002319,41.94042677297657,0.08349990844726518,0.024166277255257107,0.14852503538131723,0.0013629245664379397,0.2956871461961965,0.0749439799738778,0.22210609078875665,-0.22533934219238283,75.4902070781302,21.645128263426663,0.07358105540743955,9,-0.09375,-0.14474999904632568,-0.49387499690055847,-0.5770000219345093,0.21899986267089844,3,0.08531469251006496,-3.4737017122277782,2.4804999828338623,-1.2666654556518746,2.5220000743865967,1.5825420707853985,2.373500108718872,0.08531469251006496
1601,2003-09-26,2.427999973297119,2.5230000019073486,2.414999961853028,2.494999885559082,268770000.0,-0.02977026262532334,-1.3225831261055834,-3.435889911846336,55.59439816167542,57.87491185420132,-0.05268509263592236,-0.07923084365673683,-0.3018019062566317,-0.5317933940975474,41.770147268577794,0.10800004005432084,0.022179173773171357,0.06747494935989362,-0.0806677588879916,0.21561765760777885,-0.006596404764048991,0.14154630348383623,-0.1335688977374998,46.2745010041625,-4.676383535350084,0.07407135412394251,9,-0.019249916076660156,-0.04874992370605469,-0.41937491297721863,-0.5024999380111694,0.40899991989135787,4,0.12252888665003225,-1.9043383795035393,2.502500057220459,-3.4737017122277782,2.4804999828338623,-1.2666654556518746,2.5220000743865967,0.12252888665003225
1602,2003-09-29,2.493000030517578,2.498500108718872,2.4200000762939453,2.444000005722046,180786000.0,0.02677102880367488,1.6166598452668095,-0.7313446113772072,63.0971954584983,59.13332952527827,-0.09341145319133215,-0.13733166523027274,-0.35037960958387115,-0.5875556868100964,41.43156551441495,0.07850003242492676,0.035767460254001016,0.12362500429153434,-0.034152615344893444,0.2814026239279621,0.044736194473320445,0.20251381410974822,-0.18233481605830848,63.5442885166743,11.155847577123446,0.07888880981821386,9,-0.07200002670288086,-0.09724998474121094,-0.4413749873638153,-0.5245000123977661,0.34999990463256836,0,0.09947850120500368,-1.3225831261055834,2.427999973297119,-1.9043383795035393,2.502500057220459,-3.4737017122277782,2.4804999828338623,0.09947850120500368
1603,2003-09-30,2.421499967575073,2.48799991607666,2.4175000190734863,2.4825000762939453,185292000.0,-0.02868032975020096,-1.0434751059925986,-1.2448995479780747,58.42867046439068,59.89267584047398,-0.005303040074396748,-0.06482339521519975,-0.26351360136714774,-0.5069402569108492,40.71442220047848,0.0755000114440918,0.04412852984411586,0.04937493801116899,-0.11009981483210751,0.2088496908544455,-0.03036243841046904,0.12911231443280702,-0.0955746625501317,4.33333439297021,-50.90717980165,0.07973737642163818,9,0.009500026702881303,-0.02574992179870561,-0.3438749015331264,-0.40774995088577226,0.4154999256134042,1,0.17138136172209628,1.6166598452668095,2.493000030517578,-1.3225831261055834,2.427999973297119,-1.9043383795035393,2.502500057220459,0.17138136172209628
1604,2003-10-01,2.4560000896453857,2.46399998664856,2.375499963760376,2.4184999465942383,251276000.0,0.01424741793610762,2.3084159629224867,-0.6147553477973635,65.38763277786967,60.56572889020014,-0.018552586693556528,-0.09252938190178384,-0.28118859897900617,-0.5324390158250418,39.606317770014996,0.08850002288818404,0.0577451144969654,0.07655005455017072,-0.08426559629905217,0.2373657053993936,-0.0038577708744407246,0.15695787997478217,-0.1157302994887135,46.80241745446481,-12.909010368219654,0.08040782542461154,10,-0.018500089645385742,-0.05525004863739014,-0.3616250455379486,-0.4322500228881836,0.2934999465942383,2,0.15411236601211264,-1.0434751059925986,2.421499967575073,1.6166598452668095,2.493000030517578,-1.3225831261055834,2.427999973297119,0.15411236601211264
1605,2003-10-02,2.504499912261963,2.509999990463257,2.434000015258789,2.447000026702881,164398000.0,0.019747484057942355,1.2189760189342522,1.5333244324070012,66.64151125371842,61.74041204792891,-0.05566140071727821,-0.13702851384100434,-0.3203991653758309,-0.5721548530284748,38.59310770416907,0.07599997520446777,0.0692428169380297,0.11804988384246817,-0.051951305545796966,0.2880510732307333,0.0330492891483356,0.20305047853660074,-0.15074630608146355,87.45756958587916,23.706228589706996,0.08500059469413253,10,-0.06699991226196289,-0.10374987125396729,-0.41012486815452576,-0.48074984550476074,0.2110002040863037,3,0.11459380688560872,2.3084159629224867,2.4560000896453857,-1.0434751059925986,2.421499967575073,1.6166598452668095,2.493000030517578,0.11459380688560872
1606,2003-10-03,2.6445000171661377,2.6610000133514404,2.5515000820159908,2.55649995803833,283512000.0,0.05589942495854694,-1.2346967820728234,1.5304388569153964,73.23676882230248,64.2402286990699,-0.17214235284485557,-0.26555931943818667,-0.4512259496906381,-0.7034656487796134,37.89310415350855,0.15650010108947754,0.0862347461533437,0.24212498664855975,0.039437571210411804,0.4448124020867077,0.14078127892948578,0.3434686943676337,-0.2780716239232408,94.2206678391347,25.049076538681007,0.10134370771907389,10,-0.1302499771118164,-0.19574999809265137,-0.5042499899864197,-0.6207499504089355,-0.04550004005432129,4,0.029116998383585946,1.2189760189342522,2.504499912261963,2.3084159629224867,2.4560000896453857,-1.0434751059925986,2.421499967575073,0.029116998383585946
1607,2003-10-06,2.7074999809265137,2.711999893188477,2.629499912261963,2.6445000171661377,155462000.0,0.023823015069550646,1.2916728755020719,0.7159081980715201,74.10115048205292,64.83050117060093,-0.20426239173691085,-0.3177994027600697,-0.5045988404998352,-0.7570423203004908,37.304326676757604,0.08249998092651412,0.09482620343845438,0.2879499554634095,0.044782530163705925,0.5311173807631131,0.16636624281355772,0.4095336681132613,-0.3175058580749335,98.66273010231795,27.209178336627375,0.12158371264985171,10,-0.1637500524520874,-0.23325002193450928,-0.5504999160766602,-0.6837499141693115,-0.09599995613098189,0,0.0478300695011078,-1.2346967820728234,2.6445000171661377,1.2189760189342522,2.504499912261963,2.3084159629224867,2.4560000896453857,0.0478300695011078
1608,2003-10-07,2.745500087738037,2.8125,2.697499990463257,2.700000047683716,405998000.0,0.014035127268410719,-3.5544418897801364,0.7222232734511298,75.59975714516099,66.50744703757259,-0.23157786506380162,-0.34086670064706714,-0.5331055359269854,-0.7853264498718173,36.854387509630214,0.11500000953674316,0.10928844875718946,0.30537506341934195,0.025778576707359946,0.584971550131324,0.16557682006335073,0.4451733067753332,-0.3233053878527672,84.66821356847115,12.145229264683962,0.13979824335599103,10,-0.15150010585784912,-0.221000075340271,-0.5567500591278076,-0.721750020980835,-0.03900003433227539,1,0.03551260036288606,1.2916728755020719,2.7074999809265137,-1.2346967820728234,2.6445000171661377,1.2189760189342522,2.504499912261963,0.03551260036288606
1609,2003-10-08,2.7850000858306885,2.813999891281128,2.75600004196167,2.7720000743865967,271160000.0,0.014387177865725187,-1.5777667104649684,0.2857142857142857,74.17955996364817,67.36296050325745,-0.24958913189663523,-0.36157309588100617,-0.5613451834156828,-0.8151174522071916,36.65647313239592,0.06849980354309082,0.1307816012173939,0.3211750626564025,0.009183432076303344,0.6331666932365017,0.16517924736635292,0.4771708779464521,-0.3159687499316508,92.36846976004416,21.148550723075076,0.15599581529004958,10,-0.19025015830993652,-0.2597501277923584,-0.5826250910758972,-0.7487500905990601,-0.04500007629394531,2,0.01867138447224792,-3.5544418897801364,2.745500087738037,1.2916728755020719,2.7074999809265137,-1.2346967820728234,2.6445000171661377,0.01867138447224792
1610,2003-10-09,2.8929998874664307,2.9549999237060547,2.869999885559082,2.870500087738037,432138000.0,0.03877910172614185,-6.23398297604675,1.7307523016542568,78.55554913885865,69.91419950072225,-0.33120056070393566,-0.44235923109701725,-0.6554208198978735,-0.9114921229454693,38.00326542567751,0.1699998378753662,0.13279055471209578,0.39749987125396746,0.04664064032752213,0.7483591021804128,0.22207025579074502,0.5729294867171899,-0.37567295381390053,84.63443356509481,13.841483015318943,0.17542961546322264,10,-0.22774994373321533,-0.2972499132156372,-0.6723748445510864,-0.8492498397827148,-0.27049994468688965,3,-0.0496024392702199,-1.5777667104649684,2.7850000858306885,-3.5544418897801364,2.745500087738037,1.2916728755020719,2.7074999809265137,-0.0496024392702199
1611,2003-10-10,2.9030001163482666,2.9165000915527344,2.871999979019165,2.884999990463257,228708000.0,0.003456698676401748,-1.0227255486318072,0.8000127157707346,79.27029983525532,71.7112110981397,-0.2980828386315797,-0.42541924714213053,-0.6526732529040853,-0.9096271816892278,39.46171237758896,0.044500112533569336,0.14557741914107103,0.37655009031295794,-0.0037272124837413045,0.7568273931096572,0.18641143891460832,0.5666887417113076,-0.3156455042871724,84.02463731810971,13.29983175222776,0.1901386513983495,10,-0.23775017261505127,-0.30725014209747314,-0.674125075340271,-0.8592500686645508,-0.38500022888183594,4,-0.06458835428358833,-6.23398297604675,2.8929998874664307,-1.5777667104649684,2.7850000858306885,-3.5544418897801364,2.745500087738037,-0.06458835428358833
1612,2003-10-13,2.914999961853028,2.934499979019165,2.871999979019165,2.8970000743865967,166580000.0,0.004133601454985758,1.1929854648122975,0.999986754616041,75.58591803682259,73.61757193952101,-0.2725929001767313,-0.407969701379566,-0.64892787463751,-0.9097871771008514,41.023484227505314,0.0625,0.15507814931723685,0.3565749406814578,-0.04196148407130096,0.7551113654342165,0.1573067283050782,0.5558431530578374,-0.26882209992874007,84.46603020463282,15.641790863570066,0.1992682123763794,10,-0.24975001811981246,-0.31924998760223433,-0.6861249208450322,-0.871249914169312,-0.4900000095367436,0,-0.10840479892848243,-1.0227255486318072,2.9030001163482666,-6.23398297604675,2.8929998874664307,-1.5777667104649684,2.7850000858306885,-0.10840479892848243
1613,2003-10-14,2.995500087738037,2.999000072479248,2.890000104904175,2.9049999713897705,199732000.0,0.027615823992613864,1.235894802479551,5.027815674794901,81.9082930922165,75.45320086333733,-0.29402877637016367,-0.45812661028468193,-0.7118102074699024,-0.9788570948863886,42.47938141316693,0.10899996757507324,0.18158538841990035,0.40290006399154654,-0.022948763498687796,0.8287488914817809,0.18997565024642915,0.6158244777366639,-0.2999106959286668,98.55967724211551,28.464156278822188,0.21292441374511728,10,-0.27900004386901855,-0.377750039100647,-0.7631250619888306,-0.9517500400543213,-0.5190000534057617,1,-0.12819230569025675,1.1929854648122975,2.914999961853028,-1.0227255486318072,2.9030001163482666,-6.23398297604675,2.8929998874664307,-0.12819230569025675
1614,2003-10-15,2.927500009536743,3.0204999446868896,2.921499967575073,3.0195000171661377,204578000.0,-0.02270074318463533,1.1063855690603346,-1.0165733630148714,74.91206048058788,76.37215077743394,-0.16998903640767038,-0.35978168981089986,-0.6250396072478024,-0.8994826448853139,43.7111602622523,0.09899997711181685,0.19860428698409205,0.30392498970031756,-0.12487288506272964,0.7327228644633648,0.08952605231879396,0.5183239270818412,-0.17729669520679492,38.20604743339728,-29.91794965040993,0.21439893738152363,10,-0.14149999618530273,-0.2990000247955322,-0.6951249837875366,-0.8837499618530273,-0.4849998950958252,2,-0.07549101807379777,1.235894802479551,2.995500087738037,1.1929854648122975,2.914999961853028,-1.0227255486318072,2.9030001163482666,-0.07549101807379777
1615,2003-10-16,2.995500087738037,2.995500087738037,2.9045000076293945,2.907999992370605,204222000.0,0.023228036884636705,1.0799995640350735,-0.9510879142522517,83.52036907685718,77.51477302794001,-0.17993876878656367,-0.40100762599667483,-0.6735272002119146,-0.957297959187942,44.260126907729834,0.09100008010864258,0.22880733963394517,0.3418750643730162,-0.1032539004285069,0.7870040291745393,0.11931058197225486,0.5644395467737775,-0.19123744733670067,83.1650756035925,11.770103091962241,0.22256448240076152,10,-0.17050015926361084,-0.36700010299682617,-0.7631250619888306,-0.9517500400543213,-0.566500186920166,3,-0.0852946321875181,1.1063855690603346,2.927500009536743,1.235894802479551,2.995500087738037,1.1929854648122975,2.914999961853028,-0.0852946321875181
1616,2003-10-17,2.9844999313354488,2.994999885559082,2.932499885559082,2.9649999141693115,238658000.0,-0.003672227034015818,2.086425421942791,0.22285709614660879,81.00943806054647,78.28236053666153,-0.12922733902410677,-0.3608183974913941,-0.6428529084062746,-0.9360815914240295,44.83876039287043,0.06300020217895508,0.2546219124171545,0.300599908828735,-0.148232914161873,0.749432731819343,0.07618349733343122,0.5250163203240388,-0.1369898300770016,75.75756116200556,3.2303381185854647,0.224416411495304,10,-0.12549996376037553,-0.35599994659423784,-0.7526248693466182,-0.940749883651733,-0.41799998283386186,4,-0.12129334792577018,1.0799995640350735,2.995500087738037,1.1063855690603346,2.927500009536743,1.235894802479551,2.995500087738037,-0.12129334792577018
1617,2003-10-20,2.9795000553131104,3.01200008392334,2.946000099182129,2.9779999256134038,221722000.0,-0.0016752809976112726,-1.0152733996782248,0.07692966046776804,88.42974175272393,79.70791438194628,-0.09117470829526697,-0.324740331652301,-0.6180570223884487,-0.9213417277566185,46.6750324185936,0.06599998474121094,0.2787892741098741,0.26530003547668457,-0.17707662360402443,0.7076766945573936,0.04411170593633029,0.48648836501703885,-0.09739198536897486,68.58242167803039,-12.051579990432941,0.22118832954035442,10,-0.09125006198883057,-0.34300005435943604,-0.7477500140666962,-0.9357500076293945,-0.3559999465942383,0,-0.1548918138208195,2.086425421942791,2.9844999313354488,1.0799995640350735,2.995500087738037,1.1063855690603346,2.927500009536743,-0.1548918138208195
1618,2003-10-21,2.9674999713897705,3.057499885559082,2.950500011444092,2.986500024795532,342298000.0,-0.004027549488358262,-3.0377331330016464,-12.665607120156029,86.35392216204052,81.06062129287878,-0.04958686438137638,-0.29265796060167215,-0.5856376013195219,-0.89984399470125,47.27055621845956,0.10699987411499023,0.28574432046100684,0.23102495670318612,-0.2154484299939181,0.6774983434002904,0.007788263354634228,0.454261650051738,-0.05771352649708428,41.17647975466241,-41.93025985351909,0.2232366933485521,10,-0.0037500858306884766,-0.3125,-0.7357499301433563,-0.9237499237060547,-0.3194999694824219,1,-0.18281382453372597,-1.0152733996782248,2.9795000553131104,2.086425421942791,2.9844999313354488,1.0799995640350735,2.995500087738037,-0.18281382453372597
1619,2003-10-22,2.701499938964844,2.807499885559082,2.686500072479248,2.802500009536743,654038000.0,-0.08963775399814089,1.180180296283886,5.315778246248156,60.6948927194615,79.07610391294575,0.22721740295459547,-0.009752251935657874,-0.303371117361372,-0.625405473004772,46.49012628751601,0.28099989891052246,0.281235418730426,-0.04602507352828944,-0.4764754603866561,0.38442531333007723,-0.261250266957473,0.16920011990089412,0.35599994659423784,4.043092733949272,-75.26999286759977,0.21522519342918342,10,0.17050004005432084,-0.034250020980835405,-0.47312489151954695,-0.6577498912811284,-0.003000020980834961,2,-0.08328702932297083,-3.0377331330016464,2.9674999713897705,-1.0152733996782248,2.9795000553131104,2.086425421942791,2.9844999313354488,-0.08328702932297083
1620,2003-10-23,2.7160000801086426,2.7260000705718994,2.6454999446868896,2.6489999294281006,292234000.0,0.005367440855599037,-1.1756755450594274,-0.663367365004429,54.494029948710825,76.32318503666305,0.2067068976222357,-0.007839325434424005,-0.3016812178668973,-0.6311614176095395,45.81004279176943,0.08050012588500977,0.27205478734821176,-0.04219993352890006,-0.45738366546675646,0.37298379840895635,-0.24979179949782804,0.16539193244002792,0.34149980545043945,17.111685810562523,-57.82411192334207,0.20759186596892817,10,0.13549983501434326,-0.03875017166137695,-0.48762503266334534,-0.6722500324249268,0.016499996185302734,3,-0.10069954256289426,1.180180296283886,2.701499938964844,-3.0377331330016464,2.9674999713897705,-1.0152733996782248,2.9795000553131104,-0.10069954256289426
1621,2003-10-24,2.7255001068115234,2.746999979019165,2.650000095367432,2.727499961853028,208764000.0,0.003497800597450862,3.731714408662156,-0.029848515580803658,51.21294554035505,73.61507698149998,0.18928610932815104,0.006420571142934595,-0.2946920847278216,-0.6319009702199083,45.994612401479806,0.09699988365173295,0.2632016276444933,-0.04757491350173959,-0.4332131880561878,0.3380633610527086,-0.24039405077896348,0.1452442237754843,0.3155197811126711,19.417517865482132,-50.34756012237404,0.19281913727722405,10,0.1259998083114624,-0.041750192642211914,-0.46475014090538025,-0.6695001125335693,-0.029000043869018555,4,-0.10878744977945298,-1.1756755450594274,2.7160000801086426,1.180180296283886,2.701499938964844,-3.0377331330016464,2.9674999713897705,-0.10878744977945298
1622,2003-10-27,2.740999937057495,2.762500047683716,2.7249999046325684,2.744999885559082,127838000.0,0.005686967396271614,-1.0833405079638398,2.0001192179299325,49.68727249591839,70.0349635819113,0.16372631570155916,0.01101779021827376,-0.2928602960906588,-0.6385650441114556,46.229641478635614,0.03750014305114746,0.23836903244110808,-0.04447507858276367,-0.4074791492228216,0.31852899205729424,-0.22597711390279285,0.1370269567372655,0.284199153137207,23.179613125291876,-42.853794395696426,0.18150203532002898,10,0.11049997806549072,-0.057250022888183594,-0.48024997115135193,-0.684999942779541,-0.16549992561340332,0,-0.06366289403977021,3.731714408662156,2.7255001068115234,-1.1756755450594274,2.7160000801086426,1.180180296283886,2.701499938964844,-0.06366289403977021
1623,2003-10-28,2.8364999294281006,2.845000028610229,2.727499961853028,2.759500026702881,184618000.0,0.03484129681269765,1.4999987318174373,-19.25022352029564,53.3204270688453,67.6358932028288,0.04838888754583692,-0.05459651768454066,-0.3742683444156194,-0.7228518142899665,46.72534351581421,0.11750006675720126,0.2128873546288137,0.030274915695190252,-0.2900641301780187,0.3506139615683992,-0.12989460724141422,0.19044443863179472,0.17351119494628886,95.73930044791624,31.672372614809916,0.16016952293660452,10,0.014999985694885254,-0.1239999532699585,-0.5717499554157257,-0.7804999351501465,-0.24650001525878906,1,-0.07509248228755427,-1.0833405079638398,2.740999937057495,3.731714408662156,2.7255001068115234,-1.1756755450594274,2.7160000801086426,-0.07509248228755427
1624,2003-10-29,2.8345000743865967,2.8575000762939453,2.799999952316284,2.8324999809265137,175530000.0,-0.0007050432191997302,1.3958336437735623,0.025975272556129067,45.63108421103612,63.425972662182005,0.04001766822218267,-0.024017888351862915,-0.35879577852273403,-0.7097999851625048,48.00624965890369,0.05750012397766113,0.19378731014624195,0.009350061416625977,-0.265340238895889,0.28404036172914093,-0.1279950887396315,0.14669521157288345,0.1609306028002928,89.15094923149417,26.542005974154833,0.13734515015625748,10,0.01699984073638916,-0.11800014972686768,-0.49762505292892456,-0.7115000486373901,-0.2565000057220459,2,-0.06579646060500022,1.4999987318174373,2.8364999294281006,-1.0833405079638398,2.740999937057495,3.731714408662156,2.7255001068115234,-0.06579646060500022
1625,2003-10-30,2.7915000915527344,2.875999927520752,2.7785000801086426,2.869999885559082,196508000.0,-0.015170217571141786,1.1546956668352724,-39.24806293956372,42.064056359767974,59.098708028762175,0.05703493068648502,0.04383322052927996,-0.3028512313939542,-0.6561972288955689,48.824263192601826,0.09749984741210938,0.15834476838083011,-0.04799993038177508,-0.27860895934599084,0.18260909858244068,-0.16330444486388274,0.06730458410033258,0.18993335633415498,62.610664281072424,2.5986876300805832,0.11530451448210782,10,0.059999823570251465,-0.07500016689300537,-0.4133750796318054,-0.659000039100647,-0.23750019073486328,3,-0.03331548290116482,1.3958336437735623,2.8345000743865967,1.4999987318174373,2.8364999294281006,-1.0833405079638398,2.740999937057495,-0.03331548290116482
1626,2003-10-31,2.7214999198913574,2.80649995803833,2.719000101089477,2.7950000762939453,154534000.0,-0.02507618461958938,-1.229301568403519,0.9363101818667768,37.278110960978324,53.41519349634599,0.095889025038983,0.12637723444604365,-0.2235800969557804,-0.5763567360444029,48.30639260197295,0.08749985694885298,0.12971708801008708,-0.12185009717941275,-0.34104002352817364,0.09733982916934814,-0.23144506035379342,-0.012255134005032087,0.2464961878675318,1.592243035360678,-53.04098129964272,0.10959496317438046,10,0.12999999523162842,-0.004999995231628418,-0.3382498621940613,-0.58899986743927,-0.2544999122619629,4,0.004041946252574924,1.1546956668352724,2.7915000915527344,1.3958336437735623,2.8345000743865967,1.4999987318174373,2.8364999294281006,0.004041946252574924
1627,2003-11-03,2.836999893188477,2.8399999141693115,2.7155001163482666,2.740000009536743,182622000.0,0.042439822412976724,1.4174735482497054,-1.3197234999124239,40.03770339000833,48.268946966120204,-0.046880294519011656,0.02221551264767241,-0.3275021250088046,-0.6816839576801565,47.54610697437311,0.12449979782104492,0.08763763801925917,-0.012825119495391224,-0.22256513073728668,0.19691489174650423,-0.11769512511633895,0.0920448861255565,0.11809636804753243,75.7008846008158,25.524248633372274,0.10487000562094768,11,-0.0762499570846562,-0.120499968528748,-0.4429998397827153,-0.7044998407363896,-0.37699985504150435,0,-0.049524087252631355,-1.229301568403519,2.7214999198913574,1.1546956668352724,2.7915000915527344,1.3958336437735623,2.8345000743865967,-0.049524087252631355
1628,2003-11-04,2.8429999351501465,2.8745000362396236,2.802999973297119,2.8350000381469727,140190000.0,0.0021149249868057662,1.01408346653415,0.082473263905104,44.239942298497354,46.44061914156863,-0.08090601779047013,0.025185721371565606,-0.32263128633812377,-0.6765188407934737,46.31410693557684,0.07150006294250444,0.04855061707209085,-0.011700069904327481,-0.2156836730667968,0.19228353325814185,-0.11369187148556215,0.09029173167690718,0.09971247342389811,79.43923290031715,26.60214029240033,0.10199180158123476,11,-0.08224999904632568,-0.12650001049041748,-0.43462491035461426,-0.7104998826980591,-0.3029999732971187,1,-0.09409072451910816,1.4174735482497054,2.836999893188477,-1.229301568403519,2.7214999198913574,1.1546956668352724,2.7915000915527344,-0.09409072451910816
1629,2003-11-05,2.836999893188477,2.8494999408721924,2.803999900817871,2.80649995803833,106148000.0,-0.002110461519005513,-1.563378957407084,3.8125409787209232,38.198053169989734,44.629955055044064,-0.059970540940998074,0.03718784296544886,-0.3057349007707355,-0.660640370283152,45.00831553023891,0.04550004005432129,0.002786623235509822,-0.020300102233886452,-0.22185419079675306,0.18125398632898015,-0.12107714651531998,0.08047694204754707,0.09382401683008146,75.7008846008158,25.597125198760068,0.10077704428143333,11,-0.07399988174438521,-0.120499968528748,-0.42362487316131636,-0.7044998407363896,-0.2874999046325688,2,-0.08706379567098421,1.01408346653415,2.8429999351501465,1.4174735482497054,2.836999893188477,-1.229301568403519,2.7214999198913574,-0.08706379567098421
1630,2003-11-06,2.749500036239624,2.8434998989105225,2.737499952316284,2.8405001163482666,175836000.0,-0.03084238993414723,1.185573902656042,-2.983615527726924,34.29144889984792,42.74978876165438,0.03663341229320105,0.11951334290865567,-0.208050200550554,-0.5636706044275179,42.75884595244126,0.10599994659423828,-0.04442209159961008,-0.10062496662139875,-0.306987437184687,0.10573750394188952,-0.20380620190304288,0.0025562686602453866,0.16991091516566748,21.383608189607404,-24.422766982801097,0.10318123528164404,11,0.046249985694885254,-0.0037500858306884766,-0.3303750157356262,-0.6169999837875366,-0.22900009155273438,3,-0.06237496465343806,-1.563378957407084,2.836999893188477,1.01408346653415,2.8429999351501465,1.4174735482497054,2.836999893188477,-0.06237496465343806
1631,2003-11-07,2.7155001163482666,2.7850000858306885,2.700000047683716,2.7804999351501465,170008000.0,-0.012365855407609927,1.2972945978948318,0.714283094303635,33.011585854934694,40.89693469043397,0.07718219148757877,0.14624400418458805,-0.16414724446209172,-0.5203103261150197,40.2453247129966,0.08500003814697266,-0.054719773186108434,-0.12524988651275626,-0.33842204274382093,0.08792226971830841,-0.2318359646282886,-0.018663808397223924,0.19295439478828902,8.88256142182195,-32.63652421556783,0.10658607811553239,11,0.07249987125396729,0.08899986743927002,-0.2963750958442688,-0.5830000638961792,-0.24050021171569824,4,-0.05947347030409145,1.185573902656042,2.749500036239624,-1.563378957407084,2.836999893188477,1.01408346653415,2.8429999351501465,-0.05947347030409145
1632,2003-11-10,2.5989999771118164,2.700000047683716,2.586999893188477,2.697499990463257,182410000.0,-0.04290190913087366,1.1835751685628706,1.5153890451859486,29.09812865082671,38.20556819954302,0.1915666426872935,0.2507104354824641,-0.03950615389382062,-0.3947528170884276,37.454127510286746,0.1285002231597896,-0.061309562783499416,-0.2259500265121459,-0.46160743526903847,0.009707382244746654,-0.34377873089059197,-0.10812132213369985,0.29893635136675245,4.173940157380921,-35.844003161738456,0.11782870437844621,11,0.13249993324279785,0.2232499122619629,-0.1174999475479126,-0.3347499966621399,-0.2200000286102295,0,-0.05078875361480728,1.2972945978948318,2.7155001163482666,1.185573902656042,2.749500036239624,-1.563378957407084,2.836999893188477,-0.05078875361480728
1633,2003-11-11,2.611500024795532,2.637500047683716,2.5380001068115234,2.5920000076293945,218402000.0,0.004809560520891765,1.7832126791889107,-0.1979696905883931,42.83440197750732,37.89482572915093,0.16069247096434625,0.21920582105318864,-0.045180162128537926,-0.3976636111564553,34.416692539969624,0.09949994087219238,-0.06523389455734874,-0.1942499756813052,-0.4339380307546965,0.045438079392086106,-0.31409400321800085,-0.07440594814460955,0.2677801175656316,23.595491858173258,-20.106653957418008,0.11984402753669554,11,0.09549999237060591,0.18624997138977095,-0.10250008106231645,-0.29850006103515536,-0.17400002479553178,1,-0.05801263075248142,1.1835751685628706,2.5989999771118164,1.2972945978948318,2.7155001163482666,1.185573902656042,2.749500036239624,-0.05801263075248142
1634,2003-11-12,2.7065000534057617,2.7144999504089355,2.6054999828338623,2.628499984741211,185186000.0,0.03637757139890052,1.3191516344378387,4.0000000000000915,49.329567541956294,38.702104749394074,0.05098815923845734,0.11257172399899362,-0.13027194552925536,-0.4828557277495866,30.883681375768248,0.10899996757507324,-0.06673264449943783,-0.08819994926452646,-0.3246093470851794,0.1482094485561265,-0.20640464817485293,0.030004749645800022,0.14547768611143042,55.1555028684389,7.755659636861637,0.11820469891032641,11,-0.0002499818801879883,0.09124994277954102,-0.14725005626678467,-0.343250036239624,-0.2445001602172847,2,-0.061518599027262644,1.7832126791889107,2.611500024795532,1.1835751685628706,2.5989999771118164,1.2972945978948318,2.7155001163482666,-0.061518599027262644
1635,2003-11-13,2.740000009536743,2.756500005722046,2.678499937057495,2.70199990272522,141460000.0,0.012377593005707288,1.1971819634917864,0.48718042768586894,50.98975467129639,40.22562071720719,0.010521071273021931,0.06213457419835633,-0.15504318529389627,-0.5061096940493952,27.49191972619852,0.07800006866455078,-0.07854173841840284,-0.04192498922348031,-0.25951081820897004,0.1756608397620094,-0.15071790371622518,0.06686792526926455,0.08685951936399539,81.78134408244071,29.56787678151653,0.10879291449274492,11,-0.033749938011169434,0.05774998664855957,-0.18000006675720215,-0.3760000467300415,-0.2455000877380371,3,-0.06952555486050638,1.3191516344378387,2.7065000534057617,1.7832126791889107,2.611500024795532,1.1835751685628706,2.5989999771118164,-0.06952555486050638
1636,2003-11-14,2.622499942779541,2.7390000820159908,2.6105000972747803,2.7214999198913574,167306000.0,-0.042883235893516725,-1.089436283916581,-2.605255232645716,42.89994105961836,40.54364712494164,0.1257221996575093,0.15929090348811537,-0.028758633751830853,-0.3789348923089406,23.951581331037417,0.1294999122619629,-0.08733453814649383,-0.14132505655288696,-0.3479060523739732,0.06525593926819928,-0.2446155544634303,-0.03803455864234362,0.18125083235406025,38.67271169888319,-16.502277452080435,0.10329049791054315,11,0.08375012874603271,0.17525005340576172,0.008000016212463379,-0.18799996376037598,0.0015001296997070312,4,-0.0388941850593687,1.1971819634917864,2.740000009536743,1.3191516344378387,2.7065000534057617,1.7832126791889107,2.611500024795532,-0.0388941850593687
1637,2003-11-17,2.5179998874664307,2.609499931335449,2.4790000915527344,2.595999956130981,259938000.0,-0.03984749574573965,1.485710782421515,0.787879663612977,31.120332536626293,39.085912706955966,0.20139196433266804,0.23973512933909413,0.08226767917487621,-0.2663313594836625,20.49293482669467,0.14349985122680664,-0.0933085772938469,-0.22275010347366342,-0.43098819990180903,-0.014512007045517805,-0.326869151687736,-0.11863105525959083,0.2644908342014043,14.053984856334504,-34.5031864238958,0.10411904821407277,11,0.14625012874603271,0.25025010108947754,0.11250007152557373,-0.08349990844726562,0.14800000190734908,0,-0.017077039219858037,-1.089436283916581,2.622499942779541,1.1971819634917864,2.740000009536743,1.3191516344378387,2.7065000534057617,-0.017077039219858037
1638,2003-11-18,2.424999952316284,2.549000024795532,2.422499895095825,2.5364999771118164,252004000.0,-0.036934050558565135,-1.1716734508438704,1.4294862389808,28.08988620713761,37.96278304441684,0.2557589024161322,0.3056808602867611,0.1818148985718424,-0.16535116014179652,16.79121205284109,0.1265001296997066,-0.09208195622063542,-0.2886250376701356,-0.5131910366625103,-0.06405903867776086,-0.40090803716632273,-0.17634203817394845,0.3271417063400408,0.7485198779639917,-40.9110003666784,0.11228299949618728,11,0.20799994468688965,0.31499993801116943,0.20550000667572021,0.00950002670288086,0.24850010871887163,1,-0.018969074111015782,1.485710782421515,2.5179998874664307,-1.089436283916581,2.622499942779541,1.1971819634917864,2.740000009536743,-0.018969074111015782
1639,2003-11-19,2.4765000343322754,2.4925000667572017,2.383500099182129,2.435499906539917,281580000.0,0.021237147640683407,1.986292600878578,-0.36771406883132157,33.297987727641626,37.852398469727255,0.16510694781864554,0.24923866397864636,0.13833699931996524,-0.20850645627473918,16.657834520574553,0.1089999675750728,-0.101676253126191,-0.22587496042251587,-0.4742769891534575,0.02252706830842577,-0.3500759747879867,-0.10167394605704505,0.2360846126967897,24.93296473257802,-13.494896095041447,0.12420101436547076,11,0.1077500581741333,0.24399995803833008,0.19062501192092896,-0.019999980926513672,0.19700002670288042,2,-0.015748045140968725,-1.1716734508438704,2.424999952316284,1.485710782421515,2.5179998874664307,-1.089436283916581,2.622499942779541,-0.015748045140968725
1640,2003-11-20,2.442500114440918,2.5230000019073486,2.4170000553131104,2.4549999237060547,246752000.0,-0.013729020561279559,-2.3385848057731153,-0.30487244645775063,34.61963696239505,38.03107081500063,0.16872222738604892,0.27584055859029766,0.18178967554676273,-0.16701721235926836,16.83269488243394,0.10599994659423828,-0.11925716767236594,-0.24619988203048715,-0.5202345115459872,0.027834747485012912,-0.3832171967882374,-0.1091825672727369,0.22401269588957584,16.59634827221973,-25.39665580766657,0.13701731475775014,11,0.12749993801116943,0.2779998779296875,0.2647498846054077,0.02474987506866455,0.19899988174438477,3,0.007983532378266656,1.986292600878578,2.4765000343322754,-1.1716734508438704,2.424999952316284,1.485710782421515,2.5179998874664307,0.007983532378266656
1641,2003-11-21,2.428999900817871,2.4600000381469727,2.388000011444092,2.450000047683716,183868000.0,-0.005527211050361469,2.512185477446254,1.680037384603647,24.65839517405435,37.53776709535926,0.15344491398977889,0.28036315260970746,0.20399084157831648,-0.14650916060732655,16.928763657069624,0.07200002670288086,-0.1346015822469333,-0.2448750853538515,-0.541663303051167,0.05191313234346406,-0.3932691942025093,-0.09648097650519372,0.19789112995185176,20.13267054325718,-16.869619534416064,0.14839410884865778,11,0.1410001516342163,0.2915000915527344,0.2977500557899475,0.038250088691711426,0.20200014114379883,4,0.026965839298215055,-2.3385848057731153,2.442500114440918,1.986292600878578,2.4765000343322754,-1.1716734508438704,2.424999952316284,0.026965839298215055
1642,2003-11-24,2.566499948501587,2.572499990463257,2.432499885559082,2.46399998664856,212630000.0,0.05660767941465039,1.4454157018873581,-4.880916429195833,35.237592372848354,36.69367713928603,0.012124993321700472,0.1360974940509614,0.07724292150115186,-0.2761865539127988,16.5407384457372,0.14350008964538574,-0.13718973889054586,-0.09865003824234009,-0.3973829929771151,0.20008291649243493,-0.2480165156097276,0.05071643912504742,0.026316351845872887,96.82537279730751,62.49809470155509,0.1493664773673875,11,0.0035001039505004883,0.15400004386901855,0.17725002765655518,-0.0992499589920044,0.028500080108642134,0,0.0224041009668563,2.512185477446254,2.428999900817871,-2.3385848057731153,2.442500114440918,1.986292600878578,2.4765000343322754,0.0224041009668563
1643,2003-11-25,2.623500108718872,2.664999961853028,2.5625,2.567500114440918,275426000.0,0.022209297237883785,-2.1060489478912805,0.5463416109193447,39.18988902857326,35.567046193354585,-0.048046553070381304,0.06568967920366564,0.03070223792918414,-0.32585533270141465,15.283422773889816,0.10249996185302779,-0.13501869844718772,-0.030999886989593328,-0.3190064695029018,0.25700669552371513,-0.17500317824624778,0.11300340426706112,-0.24000000953674316,85.25759382601436,53.84373010899964,0.1440032912566543,11,-0.05350005626678467,0.0969998836517334,0.13887488842010498,-0.1555001139640808,0.039999961853027344,1,0.01619964890173442,1.4454157018873581,2.566499948501587,2.512185477446254,2.428999900817871,-2.3385848057731153,2.442500114440918,0.01619964890173442
1644,2003-11-26,2.6480000019073486,2.6770000457763667,2.5934998989105225,2.6414999961853027,178154000.0,0.009338628615662925,1.5891480891425664,0.11607154261093916,44.5105471477983,34.84713424629924,-0.09132069494668649,0.027933436091039265,0.017291114059979407,-0.3439725521745274,13.900095693710183,0.08350014686584428,-0.11704934640154452,0.0028250098228452813,-0.272437589279126,0.27808760892481654,-0.13480628972814035,0.1404563093738309,-0.2588699054718018,89.96538393636466,54.91646861084158,0.1376312995509857,11,-0.08674991130828857,-0.018249988555908203,0.16137492656707764,-0.16150003671646118,0.0034999847412113816,2,0.009629931687854754,-2.1060489478912805,2.623500108718872,1.4454157018873581,2.566499948501587,2.512185477446254,2.428999900817871,0.009629931687854754
1645,2003-11-28,2.6984999179840092,2.703000068664551,2.6414999961853027,2.6419999599456787,79660000.0,0.01907096527201113,-1.139137213275173,8.69229358471195,49.09669553531661,35.53566252137682,-0.16575766221938304,-0.031506406835133394,-0.024093170758345828,-0.3877233588275364,12.768031510590655,0.06150007247924805,-0.11559529527546575,0.05797493457794234,-0.20992338827073187,0.32587325742661655,-0.07597422684639454,0.19192409600227922,-0.2978550235748294,98.57138099584787,57.725277572836546,0.13394916142433708,11,-0.1552498340606694,-0.0687499046325688,0.07112503051757768,-0.21199995279312178,-0.10349988937378019,4,-0.00926435342178189,1.5891480891425664,2.6480000019073486,-2.1060489478912805,2.623500108718872,1.4454157018873581,2.566499948501587,-0.00926435342178189
1646,2003-12-01,2.7325000762939453,2.737499952316284,2.6524999141693115,2.720000028610229,230456000.0,0.012599651414974655,6.555626198726304,0.2212399463241375,57.77519070698498,38.497313429194456,-0.20396218651125908,-0.068133443715642,-0.04789497843955548,-0.412911874786726,12.344257790904004,0.08500003814697266,-0.1258366065424763,0.09142508506774893,-0.1772173524154219,0.3600675225509198,-0.04289613367383671,0.22574630380933458,-0.3137138714294432,98.36069674492266,50.691566081349976,0.13432121874158545,12,-0.17200005054473877,-0.10275006294250488,0.03187483549118042,-0.24600011110305786,-0.22049999237060547,0,-0.033302864617689165,-1.139137213275173,2.6984999179840092,1.5891480891425664,2.6480000019073486,-2.1060489478912805,2.623500108718872,-0.033302864617689165
1647,2003-12-02,2.696500062942505,2.737499952316284,2.692500114440918,2.7249999046325684,124758000.0,-0.013174752917213706,-1.4657621937279135,-2.279978637776722,54.81859382847605,41.4671698315654,-0.15642938227245073,-0.04553354947556221,-0.0017273664612682538,-0.367741085867598,11.635948766564193,0.04499983787536621,-0.14220549670360283,0.062450063228607355,-0.19157022917718614,0.31647035563440085,-0.06456008297428939,0.1894602094315041,-0.2522167582818602,76.57148540264822,24.78906702015007,0.12701014620289677,12,-0.13600003719329834,-0.06675004959106445,0.0711248517036438,-0.176500141620636,-0.11700010299682617,1,-0.024290754478736853,6.555626198726304,2.7325000762939453,-1.139137213275173,2.6984999179840092,1.5891480891425664,2.6480000019073486,-0.024290754478736853
1648,2003-12-03,2.575500011444092,2.712500095367432,2.568000078201294,2.7049999237060547,231416000.0,-0.04487300154793028,-1.0000032999161883,4.543881810652769,42.78634502931654,42.521431753973715,-0.013226760261836112,0.057338308542612015,0.12345655617542306,-0.23947410324768992,10.60404553462975,0.14450001716613814,-0.14553941645497925,-0.04517499208450326,-0.28034130845144656,0.18999132428244003,-0.16275815026797513,0.07240816609896861,-0.10775937497099575,4.424742662469371,-44.99233188530343,0.11758315818347166,12,-0.012750029563903809,0.05425000190734863,0.19212490320205688,-0.0555000901222229,0.07200002670288086,2,0.007571352001355169,-1.4657621937279135,2.696500062942505,6.555626198726304,2.7325000762939453,-1.139137213275173,2.6984999179840092,0.007571352001355169
1649,2003-12-04,2.5899999141693115,2.621500015258789,2.5374999046325684,2.572499990463257,204324000.0,0.005629936967885829,1.0869560066579396,-0.1351346375482821,41.56355313781767,43.292977995687345,-0.011100964956062054,0.0246487516823235,0.11473315376154991,-0.2458783621748868,9.597708260278306,0.0840001106262207,-0.12811536860179062,-0.018325090408325195,-0.23047411271831564,0.19382393190166525,-0.12439960156332042,0.08774942074667003,-0.10067853242876046,26.249998509884236,-18.285318824842513,0.10607451115499522,12,-0.027249932289123535,0.039750099182128906,0.19200003147125244,-0.06199997663497925,0.15550017356872559,3,0.02837843970591858,-1.0000032999161883,2.575500011444092,-1.4657621937279135,2.696500062942505,6.555626198726304,2.7325000762939453,0.02837843970591858
1650,2003-12-05,2.578000068664551,2.634999990463257,2.559999942779541,2.559999942779541,150030000.0,-0.004633145136072159,-7.333280351797399,1.0285831062670299,47.160187424039286,45.79317713457456,0.024742831564095624,0.02439206897175339,0.13177992258518678,-0.22517169435575557,9.272776798053165,0.07500004768371582,-0.0967671122196867,-0.021749937534332187,-0.2234807830468144,0.17998090797815003,-0.12261536029057307,0.0791154852219087,-0.06882440127794087,20.25007718799658,-23.99298819911165,0.1008654227562411,12,0.006999850273132324,0.05174994468688965,0.20599985122680664,-0.039750099182128906,0.211999893188477,4,0.028510440661890124,1.0869560066579396,2.5899999141693115,-1.0000032999161883,2.575500011444092,-1.4657621937279135,2.696500062942505,0.028510440661890124
1651,2003-12-08,2.553999900817871,2.609999895095825,2.50600004196167,2.577500104904175,167528000.0,-0.00930960714020157,1.3502848906908769,-1.3055577631195527,52.560455023185604,47.7179396512787,0.0763700536616061,0.03760047855553861,0.16305391415671933,-0.19143010516177394,9.485227370968856,0.10399985313415527,-0.0738086817262622,-0.037675094604492365,-0.2327155518435351,0.15736536263455037,-0.13519532322401373,0.059845134015029,0.18350005149841309,20.734288312541647,-26.19862219236401,0.09752022861952125,12,0.06775009632110596,0.07500016689300537,0.23000001907348633,0.047749996185302734,0.25500011444091797,0,0.016053300463805265,-7.333280351797399,2.578000068664551,1.0869560066579396,2.5899999141693115,-1.0000032999161883,2.575500011444092,0.016053300463805265
1652,2003-12-09,2.4670000076293945,2.5824999809265137,2.4649999141693115,2.558500051498413,209210000.0,-0.0340641725007963,-1.4607284356533528,3.8935850741120253,53.01291530396989,49.253831459656105,0.16513757863044365,0.12037595770549014,0.2543711884821258,-0.09402599446025217,10.020565089344514,0.11750006675720215,-0.051025587731149624,-0.11807498931884775,-0.32085187081922095,0.08470189218152546,-0.21946343006903435,-0.01668654856866114,0.26586994647979756,0.8081179780963312,-49.82011212657986,0.10138844075018659,12,0.13424992561340332,0.16200006008148193,0.3169999122619629,0.1369999647140503,0.3190000057220459,1,0.01824080914259385,1.3502848906908769,2.553999900817871,-7.333280351797399,2.578000068664551,1.0869560066579396,2.5899999141693115,0.01824080914259385
1653,2003-12-10,2.4600000381469727,2.508500099182129,2.4154999256134038,2.4725000858306885,185092000.0,-0.002837442018959857,1.2011856023520078,0.13661247749355748,48.735632771895766,49.72328541788915,0.16372332046213733,0.12168271435589961,0.2680012272786576,-0.07683631206262254,10.294370364539677,0.09300017356872514,-0.01748549787633058,-0.11749995946884173,-0.3273171999234865,0.09231728098580305,-0.22240857969616412,-0.01259133924151934,0.26215511436462435,20.273393797860045,-32.21692194714487,0.10490862022732245,12,0.1164999008178711,0.1690000295639038,0.27862489223480225,0.16549992561340332,0.370499849319458,2,0.04857720322993209,-1.4607284356533528,2.4670000076293945,1.3502848906908769,2.553999900817871,-7.333280351797399,2.578000068664551,0.04857720322993209
1654,2003-12-11,2.539999961853028,2.557499885559082,2.4595000743865967,2.463000059127808,188110000.0,0.03252029368516429,-1.3333323872263967,-6.159968719601747,56.97922874593565,50.599122441291264,0.07464190284515704,0.03011338104179284,0.19458546444322744,-0.14571063477072643,11.141490421771792,0.09799981117248535,0.0011076360248698514,-0.029175031185149525,-0.23048112313995706,0.172131060769658,-0.12982807716255307,0.07147801479225402,0.16375587704467742,56.719817520230386,-0.29800307582365093,0.10065304597740372,12,0.03649997711181596,0.07650005817413286,0.19862496852874711,0.10199999809265092,0.26999998092651323,3,0.04232286531828122,1.2011856023520078,2.4600000381469727,-1.4607284356533528,2.4670000076293945,1.3502848906908769,2.553999900817871,0.04232286531828122
1655,2003-12-12,2.549499988555908,2.565500020980835,2.496000051498413,2.549499988555908,123812000.0,0.00374016804943178,3.343739289812097,0.0,58.675312673364125,50.69913599311117,0.046693904882097126,0.00591297289072612,0.19035220743051928,-0.14810026329040316,11.880271271478888,0.06949996948242188,0.012329825311219622,-0.010150003433227361,-0.1947583138272324,0.1744583069607777,-0.10245415863022966,0.08215415176377494,0.13696049554473877,68.89464471335823,6.913217571377999,0.09230415519700252,12,0.026999950408935547,0.06400001049041748,0.1902499794960022,0.09249997138977051,0.3094999790191646,4,0.07687785842789818,-1.3333323872263967,2.539999961853028,1.2011856023520078,2.4600000381469727,-1.4607284356533528,2.4670000076293945,0.07687785842789818
1656,2003-12-15,2.5204999446868896,2.612499952316284,2.502500057220459,2.602499961853028,193536000.0,-0.011374796626472894,1.1568607284856447,-100.0,46.075084768794994,49.72763498647995,0.047449005351768214,0.02833223321265388,0.2198773149922495,-0.11304429692152773,12.39536921265722,0.1099998950958252,0.01399626234010487,-0.034050047397613525,-0.2169756832372718,0.14887558844204474,-0.12551286531744266,0.057412770522215606,0.1497029059045225,53.29949484313985,-4.097836147699084,0.09146281791982916,12,0.043500065803528276,0.06375014781951904,0.25025004148483276,0.12650001049041748,0.33500003814697266,0,0.10692323867502274,3.343739289812097,2.549499988555908,-1.3333323872263967,2.539999961853028,1.2011856023520078,2.4600000381469727,0.10692323867502274
1657,2003-12-16,2.4749999046325684,2.490000009536743,2.43149995803833,2.4800000190734863,210996000.0,-0.018051990102294413,3.6799862671422305,0.06097699261193281,37.07569677796605,49.09311851410767,0.06506758971981297,0.07425261895243862,0.26335354211351625,-0.06192295606255627,12.147924340718008,0.08899998664855957,0.004653084363206439,-0.0774000883102417,-0.263123907327798,0.1083237307073146,-0.17026199781901985,0.015461821198536452,0.1799207704601633,30.20303094116008,-22.692374106759488,0.0928619095087781,12,0.05025005340576172,0.09500014781951904,0.3212500810623169,0.17200005054473877,0.37650012969970703,1,0.1349495448468736,1.1568607284856447,2.5204999446868896,3.343739289812097,2.549499988555908,-1.3333323872263967,2.539999961853028,0.1349495448468736
1658,2003-12-17,2.378999948501587,2.4804999828338623,2.3499999046325684,2.4735000133514404,277136000.0,-0.038787862557608244,1.4055313108406837,18.899580392904827,29.17955947916974,47.717119218702344,0.14557109407882374,0.1756345470509335,0.3549473863500685,0.03881392011809037,11.719386248829048,0.13050007820129395,-0.020858192519844998,-0.1711000442504882,-0.3644496624405993,0.022249573939622902,-0.26777485334554374,-0.07442523515543265,0.26155548162238507,11.047633752798578,-35.62368201964354,0.09667480909505556,12,0.11349999904632568,0.17425000667572021,0.39787495136260986,0.2680000066757202,0.40799999237060547,2,0.17108031679706537,3.6799862671422305,2.4749999046325684,1.1568607284856447,2.5204999446868896,3.343739289812097,2.549499988555908,0.17108031679706537
1659,2003-12-18,2.4375,2.444499969482422,2.372499942779541,2.380500078201294,215014000.0,0.024590186113816248,1.0281737436827347,-0.6031733617248879,30.04587916845142,45.81552941252591,0.0705870021856545,0.12022700272542641,0.29135675636237846,-0.014010077657114373,11.022350066551859,0.07200002670288086,-0.04165163047959197,-0.11064999103546125,-0.3078728731883129,0.08657289111739042,-0.20926143211188686,-0.012038549959035638,0.17981098808465967,33.33336360870296,-6.493159674367384,0.09861144107642576,12,0.04374992847442627,0.11574995517730713,0.3148750066757202,0.20949995517730713,0.16050004959106445,3,0.16123072306315112,1.4055313108406837,2.378999948501587,3.6799862671422305,2.4749999046325684,1.1568607284856447,2.5204999446868896,0.16123072306315112
1660,2003-12-19,2.461999893188477,2.470499992370605,2.4130001068115234,2.440000057220459,160918000.0,0.010051238231170156,1.9487094841605062,0.3859625640489464,29.014718699273658,43.19933648764681,0.031181085242756534,0.10251909495229583,0.2584643297992826,-0.03205102645733371,10.49345343523989,0.05749988555908159,-0.04075241995628165,-0.08712508678436226,-0.2823313424963847,0.10808116892766018,-0.1847282146403737,0.01047804107164918,0.13392620822001522,42.666654556518985,9.821128649019734,0.09760312785601132,12,0.019250035285949263,0.09125006198883012,0.2900001406669612,0.18500006198883012,-0.0009999275207523972,4,0.14134852343164717,1.0281737436827347,2.4375,1.4055313108406837,2.378999948501587,3.6799862671422305,2.4749999046325684,0.14134852343164717
1661,2003-12-22,2.494499921798706,2.505000114440918,2.434999942779541,2.4489998817443848,155994000.0,0.013200662071572555,1.1052548552826407,2.0681990593232777,34.24335366153032,41.11382963848685,-0.0118977801278346,0.07924046569531651,0.21745399853903002,-0.05861994280262017,9.614753779284783,0.07000017166137695,-0.03949809491744771,-0.05790005922317487,-0.24671374655005796,0.1309136281037082,-0.1523069028866164,0.03650678444026667,0.08175208386771216,93.22569133603437,63.18848133086662,0.09440684366344164,12,-0.013249993324279785,0.05000007152557373,0.2575001120567322,0.15250003337860107,0.025500059127807617,0,0.1461214901596537,1.9487094841605062,2.461999893188477,1.0281737436827347,2.4375,1.4055313108406837,2.378999948501587,0.1461214901596537
1662,2003-12-23,2.624000072479248,2.63100004196167,2.4885001182556152,2.500999927520752,220080000.0,0.0519142732973763,1.0802895826807282,2.7032975094450356,53.73364657514133,41.669164505514146,-0.1305099517233166,-0.0482024099873839,0.08038603419607693,-0.18009037285424068,9.389861054025559,0.1424999237060547,-0.041183475168947936,0.06872508525848398,-0.12272524705571364,0.2601754175726816,-0.02700008089861461,0.16445025141558256,-0.2740001678466797,97.50890887493637,61.578540720233654,0.09572516615709876,12,-0.1335000991821289,-0.08025014400482178,0.12799996137619019,0.022999882698059082,-0.21050000190734863,1,0.08822404876532075,1.1052548552826407,2.494499921798706,1.9487094841605062,2.461999893188477,1.0281737436827347,2.4375,0.08822404876532075
1663,2003-12-24,2.6659998893737797,2.694000005722046,2.6075000762939453,2.615000009536743,113196000.0,0.016006027337815087,-1.6212200575819207,0.41463268075208737,55.61299828880918,41.51736112138898,-0.15669372280161342,-0.09154874946868974,0.028555256550401253,-0.21343134814875642,10.09121031935868,0.08649992942810059,-0.04527661805894567,0.1085999131202704,-0.08693867721064441,0.3041385034511852,0.010830617954812993,0.2063692082857278,-0.31037998199462935,91.29078977714741,51.89962095526875,0.09776929516545751,12,-0.1439999341964726,-0.12224996089935347,0.05025011301040605,-0.018999934196472612,-0.4189999103546147,2,0.06957995223400704,1.0802895826807282,2.624000072479248,1.1052548552826407,2.494499921798706,1.9487094841605062,2.461999893188477,0.06957995223400704
1664,2003-12-26,2.673500061035156,2.746999979019165,2.657000064849853,2.7070000171661377,141568000.0,0.002813267806675679,-1.706766432072141,-0.6568634325811473,57.10036977030278,41.342367465493275,-0.16010184838525188,-0.10228476136838083,0.013300764829480283,-0.211358770027815,10.897922349379053,0.08999991416931197,-0.04274111541098957,0.11482508182525608,-0.08351339486914311,0.31316355851965527,0.015655843478056486,0.21399432017245568,-0.30434494972228965,77.99402811198811,34.68701370655318,0.09916923834719958,12,-0.1250001192092891,-0.1250001192092891,0.012999832630157915,-0.026500105857848677,-0.4040000438690181,4,0.04245366644693105,-1.6212200575819207,2.6659998893737797,1.0802895826807282,2.624000072479248,1.1052548552826407,2.494499921798706,0.04245366644693105
1665,2003-12-29,2.673500061035156,2.691999912261963,2.6064999103546143,2.689500093460083,161138000.0,0.0,7.142985274583045,0.4776135336526555,59.213582617097146,42.80220055974907,-0.15719322404008418,-0.10988771924107565,0.0031943863324772614,-0.2019043919108645,11.379777019516856,0.08550000190734863,-0.03514600357161246,0.11607507467269862,-0.07883853918767691,0.31098868853307415,0.018618267742510852,0.2135318816028864,-0.28167425765991183,76.44233671576903,29.029187702087697,0.09745680693018777,12,-0.1250001192092891,-0.1250001192092891,-0.021125018596648726,-0.026500105857848677,-0.37150001525878906,0,-0.028240138290798633,-1.706766432072141,2.673500061035156,-1.6212200575819207,2.6659998893737797,1.0802895826807282,2.624000072479248,-0.028240138290798633
1666,2003-12-30,2.6414999961853027,2.674999952316284,2.630000114440918,2.6589999198913574,103048000.0,-0.011969352578755088,-1.2222313796595003,1.0937430150948153,64.70092234023753,45.87167006666812,-0.11870767361196766,-0.08965116855702338,0.02486247967867472,-0.16059592982301218,11.616186492201876,0.04499983787536621,-0.04085461598794149,0.08862501382827759,-0.09286706200670558,0.27011708966326076,-0.0021210240892139964,0.17937105174576917,-0.2283637422714233,59.187605547546774,5.6363684721384,0.0907460379174916,12,-0.09300005435943604,-0.09300005435943604,0.003750026226043701,0.0054999589920043945,-0.32399988174438477,1,-0.06833239855318773,7.142985274583045,2.673500061035156,-1.706766432072141,2.673500061035156,-1.6212200575819207,2.6659998893737797,-0.06833239855318773
1667,2003-12-31,2.63100004196167,2.674000024795532,2.619999885559082,2.6410000324249268,106144000.0,-0.00397499687253311,-2.3749767171562617,0.5714305177111717,64.32160543130992,49.776341839128136,-0.0935944354469842,-0.08886612631162372,0.024856614751350037,-0.1408659039495075,11.831952042794077,0.05400013923644975,-0.04908595042555497,0.08140006065368643,-0.09133208555409933,0.2541322068614722,-0.004966012450206669,0.16776613375757954,-0.19783196454147323,17.437807568301373,-38.657157416532634,0.08636607310389298,12,-0.0712500810623169,-0.08250010013580322,0.014249980449676514,0.015999913215637207,-0.3380000591278076,2,-0.0421893041675494,-1.2222313796595003,2.6414999961853027,7.142985274583045,2.673500061035156,-1.706766432072141,2.673500061035156,-0.0421893041675494
1668,2004-01-02,2.595000028610229,2.656500101089477,2.571500062942505,2.638000011444092,132798000.0,-0.013683015118692077,1.1249966472455384,4.300002384188109,54.97287935808941,52.5460085268657,-0.026521685885725343,-0.054104270136991595,0.05010273617765115,-0.09557581252939817,11.985583929310694,0.08500003814697221,-0.045635795752455355,0.044425046443938854,-0.12914078410360164,0.21799087699147934,-0.04235786882983161,0.13120796171770932,-0.1430020370940941,13.390300230946629,-40.86480450647181,0.08678291527377034,1,-0.01499998569488481,-0.04650008678436235,0.05024999380111739,0.05199992656707808,-0.3155000209808345,4,-0.06994217959046933,-2.3749767171562617,2.63100004196167,-1.2222313796595003,2.6414999961853027,7.142985274583045,2.673500061035156,-0.06994217959046933
1669,2004-01-05,2.6635000705718994,2.6800000667572017,2.56850004196167,2.5999999046325684,225682000.0,0.026396933027532876,1.3108775518775861,-1.476748634637228,59.31372873663522,55.91256519768364,-0.06659550963760985,-0.1231283884999792,-0.02000165513477814,-0.15502762621484356,11.969918530079603,0.11150002479553178,-0.029902655782365173,0.10925008058547991,-0.07082116260412441,0.28932132377508424,0.019214458990677752,0.19928570218028208,-0.19380195980558268,76.92318087398358,23.506988557941824,0.09003562159480208,1,-0.07250010967254639,-0.11500012874603271,-0.01825004816055298,-0.008500099182128906,-0.3064999580383301,0,-0.15637322339672577,1.1249966472455384,2.595000028610229,-2.3749767171562617,2.63100004196167,-1.2222313796595003,2.6414999961853027,-0.15637322339672577
1670,2004-01-06,2.65149998664856,2.674999952316284,2.63700008392334,2.6554999351501465,119710000.0,-0.004505381492542204,-1.3030394983057705,-0.06299115037601755,61.00840194709759,58.88645945163556,-0.027812798242226044,-0.11103222306378369,-0.01024589520010144,-0.134244643300931,12.077293722671037,0.037999868392944336,0.002279077330267665,0.0935750007629399,-0.09146851257189503,0.2786185140977748,0.00105324409552221,0.18609675743035758,-0.16516376378707243,74.43939572129692,20.140604893070027,0.09252175666741756,1,-0.03374993801116988,-0.10300004482269332,-0.05599993467330977,0.0034999847412104934,-0.29850006103515625,1,-0.14406938389815427,1.3108775518775861,2.6635000705718994,1.1249966472455384,2.595000028610229,-2.3749767171562617,2.63100004196167,-0.14406938389815427
1671,2004-01-07,2.595000028610229,2.632999897003174,2.546999931335449,2.608999967575073,184854000.0,-0.021308677474196625,1.7742014874291074,3.5000298027064742,59.90099730539872,59.57172064388639,0.04966511998388734,-0.05407563218142952,0.04300067019068754,-0.06927301962167531,11.93407860796506,0.1045000553131108,0.030725113893808942,0.0350250363349911,-0.15074241062120786,0.22079248329119006,-0.057858687143108156,0.12790875981309036,-0.09302398037928095,36.090261955424516,-20.37839716422844,0.09288372347809945,1,0.05199992656707808,-0.04650008678436235,-0.008499979972838911,0.07224988937377974,-0.27600002288818315,2,-0.1129094333732168,-1.3030394983057705,2.65149998664856,1.3108775518775861,2.6635000705718994,1.1249966472455384,2.595000028610229,-0.1129094333732168
1672,2004-01-08,2.51200008392334,2.6050000190734863,2.501499891281128,2.6045000553131104,206406000.0,-0.0319845640739127,1.2139088704556986,6.60716961852861,61.21417339739942,60.19407343372974,0.12863439670262,0.034223098089857906,0.12121599540795636,0.02196162743461061,11.61313280789347,0.1035001277923584,0.05797885742236497,-0.05022491216659564,-0.23230432189538197,0.1318544975621907,-0.14126461703098858,0.04081479269779731,0.2349998950958252,5.882455081182463,-54.004655576874434,0.09103970486439308,1,0.11224985122680664,0.036499857902526855,0.08312493562698364,0.16524982452392578,-0.23550009727477983,3,-0.07742832921352627,1.7742014874291074,2.595000028610229,-1.3030394983057705,2.65149998664856,1.3108775518775861,2.6635000705718994,-0.07742832921352627
1673,2004-01-09,2.5794999599456787,2.6075000762939453,2.4549999237060547,2.4885001182556152,255584000.0,0.026870968856384403,1.0748309580691673,-0.9837823766086815,61.794016644151554,60.715589753046274,0.05316501991428524,-0.02515481443765788,0.04653848466509469,-0.039158639658957384,11.053159925021971,0.15250015258789062,0.08201573520261451,0.011299967765808105,-0.16438563668798656,0.18698557221960277,-0.07654283446108945,0.09914276999270566,0.1625900173187258,55.33331425985924,-7.585802711312091,0.0878428022268974,1,-0.006000041961669922,-0.03100001811981201,0.015625059604644775,0.10424995422363281,-0.3359999656677246,4,-0.11106802929271986,1.2139088704556986,2.51200008392334,1.7742014874291074,2.595000028610229,-1.3030394983057705,2.65149998664856,-0.11106802929271986
1674,2004-01-12,2.6475000381469727,2.65149998664856,2.539999961853028,2.5804998874664307,189018000.0,0.02636172872928677,1.9733321041538496,0.7362666729546401,64.36871358161852,61.288382082437536,-0.021133419580721124,-0.08926498363135726,-0.027932577517119306,-0.10075801996360001,10.79657294921146,0.11150002479553223,0.08345620323156666,0.0739250421524047,-0.10468140107326596,0.25253148537807535,-0.01537817946043063,0.16322826376524002,0.08310633697509795,87.50004063952524,21.109536105230447,0.08930322161283526,1,-0.08000004291534424,-0.09900009632110596,-0.05125004053115845,0.03624987602233887,-0.41499996185302734,0,-0.13899906523708583,1.0748309580691673,2.5794999599456787,1.2139088704556986,2.51200008392334,1.7742014874291074,2.595000028610229,-0.13899906523708583
1675,2004-01-13,2.745500087738037,2.749500036239624,2.620500087738037,2.633500099182129,290446000.0,0.0370160710780032,1.1500011920940323,1.6716378607852138,67.65120210210682,61.616190944867455,-0.12052019717177043,-0.18111412677721583,-0.1300120295686038,-0.19187421334049404,10.27956599199358,0.12899994850158691,0.0824965890090179,0.16212508678436288,-0.03177346056887309,0.35602363413759885,0.06517581310774512,0.25907436046098065,-0.2905001640319824,98.6417837103098,34.173260672984554,0.09694927367661792,1,-0.14325010776519775,-0.19575011730194092,-0.1492500901222229,-0.03300011157989502,-0.4869999885559082,1,-0.14150426617707568,1.9733321041538496,2.6475000381469727,1.0748309580691673,2.5794999599456787,1.2139088704556986,2.51200008392334,-0.14150426617707568
1676,2004-01-14,2.789999961853028,2.799499988555908,2.7074999809265137,2.7309999465942383,222682000.0,0.016208294552142233,1.3589724779615842,0.5267859043515692,63.258778641653805,61.49809907935011,-0.15839728144814824,-0.21543392713269194,-0.17590166214959035,-0.2307103957515193,10.355883305564642,0.09200000762939453,0.08086858624366355,0.19314996004104668,-0.018953867793854773,0.4052537878759481,0.08709804612359617,0.2992018739584972,-0.3291100358963015,97.24237302915432,35.42673650497752,0.10605191391745064,1,-0.16275000572204634,-0.2152500152587895,-0.18262499570846602,-0.07350003719329878,-0.5915000438690186,2,-0.1566308395034467,1.1500011920940323,2.745500087738037,1.9733321041538496,2.6475000381469727,1.0748309580691673,2.5794999599456787,-0.1566308395034467
1677,2004-01-15,2.809000015258789,2.83899998664856,2.7309999465942383,2.736500024795532,244346000.0,0.006810055077256072,-1.5868227567992113,1.2288130798823247,61.85738698053031,62.26304437073243,-0.16706098609151754,-0.21937607638460843,-0.19982282457582512,-0.24349555990349536,9.985401439193096,0.10800004005432173,0.07826679062545816,0.19545000791549683,-0.028521578061252217,0.41942159389224587,0.08346421492712253,0.3074358009038711,-0.3345656867980953,92.18750873114759,32.691633434065835,0.11198579298837444,1,-0.16200006008148193,-0.2145000696182251,-0.1836249828338623,-0.09250009059906006,-0.693000078201294,3,-0.174439304690285,1.3589724779615842,2.789999961853028,1.1500011920940323,2.745500087738037,1.9733321041538496,2.6475000381469727,-0.174439304690285
1678,2004-01-16,2.7860000133514404,2.81850004196167,2.763499975204468,2.813499927520752,182284000.0,-0.008187967882666514,1.9333257039678822,-0.3793092108508397,59.09457989952115,62.23869449994198,-0.12752949900627053,-0.17320138508460747,-0.18230608520750557,-0.21485428464709866,9.014195522995587,0.055000066757201704,0.07423675764895821,0.1521000027656556,-0.055502025732516724,0.35970203126382794,0.04829898851656944,0.25590101701474177,-0.2896917453994745,82.27425789233195,24.080664508522503,0.10380101424908625,1,-0.1390000581741333,-0.19150006771087646,-0.17087501287460327,-0.06950008869171143,-0.6389999389648438,4,-0.18287868781808558,-1.5868227567992113,2.809000015258789,1.3589724779615842,2.789999961853028,1.1500011920940323,2.745500087738037,-0.18287868781808558
1679,2004-01-20,2.8304998874664307,2.8420000076293945,2.7704999446868896,2.7785000801086426,154968000.0,0.015972675485187438,-1.102940609299015,-1.8909079874808181,61.84010992429223,62.33110649740805,-0.16298931026227725,-0.1968412335348142,-0.23169175355236948,-0.25346071726732866,8.060652842263242,0.07150006294250488,0.07263816687688074,0.17694988250732413,-0.026739490120704534,0.3806392551353528,0.0751051961933098,0.27879456882133846,-0.31363011639266913,94.8080702834545,37.31495864825681,0.10184468631401439,1,-0.18199992179870605,-0.23449993133544922,-0.22774988412857056,-0.11399996280670166,-0.6480000019073491,1,-0.20738382495181718,1.9333257039678822,2.7860000133514404,-1.5868227567992113,2.809000015258789,1.3589724779615842,2.789999961853028,-0.20738382495181718
1680,2004-01-21,2.809999942779541,2.8469998836517334,2.782000064849853,2.808000087738037,135672000.0,-0.007242517400429582,-1.407405118061542,0.038458893275195666,62.93169698468996,62.667850906218185,-0.13146688406603246,-0.15698177899495658,-0.21359573525225217,-0.2270867870964599,7.353803342585861,0.06499981880188033,0.08127208139615716,0.13904993534088117,-0.05496818561232342,0.33306805629408576,0.04204087486427888,0.23605899581748346,-0.26711975278132893,73.47672639953512,15.528835959244624,0.0970090604766024,1,-0.15900003910064697,-0.21150004863739014,-0.21349996328353882,-0.09350001811981201,-0.659499883651733,2,-0.20551597090580564,-1.102940609299015,2.8304998874664307,1.9333257039678822,2.7860000133514404,-1.5868227567992113,2.809000015258789,-0.20551597090580564
1681,2004-01-22,2.858999967575073,2.8910000324249268,2.812000036239624,2.8405001163482666,213444000.0,0.0174377315990486,-1.0927148135282787,9.250596089651662,66.52173807880871,63.25758031526367,-0.15542490981423285,-0.18685435757670588,-0.26338377888505216,-0.26991616157463705,7.11114802168151,0.08100008964538574,0.08321105221574499,0.16982495784759477,-0.022878544479259855,0.3625284601744494,0.07347320668416746,0.2661767090110221,-0.28570780821150876,79.99997019769333,16.228555660196314,0.09635175116342724,1,-0.18599998950958208,-0.23849999904632524,-0.2639999985694881,-0.1425000429153438,-0.7105000019073482,3,-0.21003843134082711,-1.407405118061542,2.809999942779541,-1.102940609299015,2.8304998874664307,1.9333257039678822,2.7860000133514404,-0.21003843134082711
1682,2004-01-23,2.8554999828338623,2.880500078201294,2.8310000896453857,2.8550000190734863,120780000.0,-0.001224198944003163,-1.0412441071068659,0.027025285460216646,69.80988877180494,64.14823277389182,-0.10960105467183423,-0.1740451138324861,-0.25697300805422385,-0.2605066097742972,7.910471666355806,0.0494999885559082,0.08561266975474524,0.1547499775886534,-0.04896610600848428,0.35846606118579105,0.05289193579008433,0.25660801938722244,-0.24408287870293455,72.15683634582075,1.929413330330192,0.10185804179856883,1,-0.13999998569488525,-0.23500001430511475,-0.2813749313354492,-0.13499999046325684,-0.7549998760223389,4,-0.2300823214146307,-1.0927148135282787,2.858999967575073,-1.407405118061542,2.809999942779541,-1.102940609299015,2.8304998874664307,-0.2300823214146307
1683,2004-01-26,2.8515000343322754,2.859999895095825,2.815000057220459,2.8399999141693115,111320000.0,-0.0014007874367476525,2.1579009009762666,23.00190748688603,65.85160707472318,64.31299871757011,-0.07035939935485125,-0.1638353291685668,-0.25045171466142246,-0.2513666982974847,8.16877199754544,0.04499983787536621,0.09395857052212486,0.14147502183914185,-0.07222601794821282,0.3551760616264965,0.03462450194546429,0.2483255417328194,-0.2065329788060679,67.21994246301051,-2.071263684042478,0.10685051989367741,1,-0.09574997425079346,-0.23100006580352783,-0.30387502908706665,-0.13100004196166992,-0.6930000782012944,0,-0.25793445148844596,-1.0412441071068659,2.8554999828338623,-1.0927148135282787,2.858999967575073,-1.407405118061542,2.809999942779541,-0.25793445148844596
1684,2004-01-27,2.7869999408721924,2.88700008392334,2.782999992370605,2.8364999294281006,259282000.0,-0.022619706359283565,-2.6174016884215012,-4.304301855499119,60.495740966868084,63.51794748032137,0.01789118263664813,-0.09528124663394744,-0.18719039178844987,-0.18113939861123995,7.898695483925536,0.10400009155273482,0.1080374154373116,0.07129993438720694,-0.14433650175534396,0.28693637052975784,-0.03651828368406829,0.17911815245848217,-0.1125089281181384,4.587043586866802,-61.4069898604872,0.10781821807127541,1,0.012250065803527832,-0.1552499532699585,-0.2641249895095825,-0.08325004577636719,-0.5674998760223393,1,-0.22963756012327274,2.1579009009762666,2.8515000343322754,-1.0412441071068659,2.8554999828338623,-1.0927148135282787,2.858999967575073,-0.22963756012327274
1685,2004-01-28,2.5980000495910645,2.7225000858306885,2.5810000896453857,2.681999921798706,431626000.0,-0.06781481711190152,-1.3983092456059176,1.6969675076342128,50.19280349427415,62.06617246394585,0.20536410319678522,0.09251568578840841,-0.0027309760524438786,0.011668623231560815,8.209588148783705,0.20599985122680664,0.11364614060142397,-0.1139249563217164,-0.33524065209715737,0.10739073945372457,-0.2245828042094371,-0.0032671084339956913,0.2929999828338623,5.4838590592154945,-61.636931103280084,0.11065784788772051,1,0.1380000114440918,0.054000020027160645,-0.08075010776519775,0.10574984550476074,-0.39350008964538574,2,-0.15993077602034078,-2.6174016884215012,2.7869999408721924,2.1579009009762666,2.8515000343322754,-1.0412441071068659,2.8554999828338623,-0.15993077602034078
1686,2004-01-29,2.4609999656677246,2.6029999256134038,2.4300000667572017,2.601999998092652,449702000.0,-0.05273290273605047,1.4195803496252797,1.6785743682607674,46.93508823209137,60.40813926967485,0.3249608077978534,0.22693488323725752,0.13183102249241196,0.15233358615822779,8.89907138335305,0.17299985885620206,0.10871690394105427,-0.24190003871917742,-0.48857592129417027,0.00477584385581542,-0.36523798000667407,-0.11856209743168078,0.42600011825561523,6.783347428027159,-65.27121366777665,0.12333794128749648,1,0.19950008392333984,0.19950008392333984,0.05624997615814209,0.24274992942810059,-0.28600001335144043,3,-0.12616818808271335,-1.3983092456059176,2.5980000495910645,-2.6174016884215012,2.7869999408721924,2.1579009009762666,2.8515000343322754,-0.12616818808271335
1687,2004-01-30,2.5199999809265137,2.56850004196167,2.4649999141693115,2.4744999408721924,228090000.0,0.023974000845945254,-2.209301637877819,-0.32269524532589683,46.38737189161927,58.99622726879687,0.24658617390668303,0.16779561064553938,0.07439710368630426,0.09677198533178366,9.72156888332957,0.10750007629394531,0.09329183441206723,-0.17735002040863046,-0.43556228346581705,0.08086224264855613,-0.306456151937224,-0.048243888880036945,0.34872010231018047,19.693634745880836,-52.22570211848721,0.1291061315285934,1,0.14050006866455078,0.14050006866455078,-0.0071250200271606445,0.18374991416931152,-0.3845000267028804,4,-0.14742064209151373,1.4195803496252797,2.4609999656677246,-1.3983092456059176,2.5980000495910645,-2.6174016884215012,2.7869999408721924,-0.14742064209151373
1688,2004-02-02,2.4135000705718994,2.532500028610229,2.3975000381469727,2.532500028610229,231778000.0,-0.042261869508212424,1.2689082028041334,-2.6153813907912773,36.42691209958043,56.17253862160668,0.32932195148375554,0.27405157897928145,0.18425598631832596,0.20660493980281114,11.131182391794095,0.1349999904632564,0.07586534260908318,-0.27477493286132804,-0.559526948817004,0.009977083094347972,-0.41715094083916604,-0.13239892488349003,0.4376712120056152,3.268647789307159,-63.9253596386558,0.14237600797783795,2,0.2307499647140503,0.2307499647140503,0.10362488031387329,0.2902498245239258,-0.33599996566772417,0,-0.12968715749248272,-2.209301637877819,2.5199999809265137,1.4195803496252797,2.4609999656677246,-1.3983092456059176,2.5980000495910645,-0.12968715749248272
1689,2004-02-03,2.246999979019165,2.4140000343322754,2.2260000705718994,2.4094998836517334,541428000.0,-0.06898698433154826,1.192416769077634,1.3655458985979432,23.213314341835158,51.759384994622806,0.4518669010940415,0.42978388936871736,0.3505893036889489,0.37587096773538065,12.76029152534889,0.18799996376037598,0.052272104529096364,-0.4204500198364256,-0.7670375522955744,-0.07386248737727685,-0.5937437860659998,-0.24715625360685145,0.576951028892517,4.229588681144332,-56.54981563258738,0.17329376622957438,2,0.31150007247924805,0.31150007247924805,0.28587496280670166,0.45674991607666016,-0.18300008773803667,1,-0.03938585835092667,1.2689082028041334,2.4135000705718994,-2.209301637877819,2.5199999809265137,1.4195803496252797,2.4609999656677246,-0.03938585835092667
1690,2004-02-04,2.2695000171661377,2.2955000400543213,2.2149999141693115,2.240499973297119,432014000.0,0.010013368205189721,-1.0124990686793127,-0.17846191315983298,21.35388168297014,46.740734283974085,0.3851351620093162,0.39758226221909077,0.3292765919814151,0.35711809239360726,14.494556226686125,0.08050012588500977,0.030296490297549994,-0.37884998321533203,-0.768559036651915,0.010859070221250988,-0.5737045099336235,-0.18399545649704052,0.5066149157583619,14.046417883850811,-40.380704846571746,0.19485452671829157,2,0.281499981880188,0.28349995613098145,0.278999924659729,0.4342498779296875,-0.14750003814697266,2,-0.02203126324657101,1.192416769077634,2.246999979019165,1.2689082028041334,2.4135000705718994,-2.209301637877819,2.5199999809265137,-0.02203126324657101
1691,2004-02-05,2.3020000457763667,2.3545000553131104,2.2950000762939453,2.3015000820159908,263790000.0,0.014320347373608211,-7.814827896791637,0.017240103588605254,22.505422600841683,41.48468248720039,0.2964953471796852,0.36048834760073367,0.29880124190328683,0.3282010611681243,15.628528004361536,0.08500003814697266,0.00018567164181426676,-0.3316999554634097,-0.7507758981200849,0.08737598719326556,-0.5412379267917475,-0.12216198413507184,0.41800338527261394,24.61106086449791,-24.005265828466744,0.20953797132833768,2,0.24899995326995894,0.2509999275207524,0.24649989604949996,0.40174984931945845,-0.2480001449584961,3,-0.04235451081314179,-1.0124990686793127,2.2695000171661377,1.192416769077634,2.246999979019165,1.2689082028041334,2.4135000705718994,-0.04235451081314179
1692,2004-02-06,2.317500114440918,2.3364999294281006,2.275500059127808,2.305500030517578,130162000.0,0.006733305107004872,1.4400087738538976,24.00190748688603,24.384915260379387,36.87727228560662,0.21976507361871755,0.34748546589070983,0.28111499271993523,0.3165462158694923,16.474060689988836,0.060999870300292525,-0.031959764954252456,-0.30647488832473746,-0.7459715031898182,0.13302172654034328,-0.5262231957572778,-0.08672658089219709,0.352002964920096,32.28351600820615,-11.576490202522166,0.21974830743254042,2,0.23349988460540771,0.23549985885620117,0.23099982738494873,0.3862497806549072,-0.2110002040863037,4,-0.06148874005946314,-7.814827896791637,2.3020000457763667,-1.0124990686793127,2.2695000171661377,1.192416769077634,2.246999979019165,-0.06148874005946314
1693,2004-02-09,2.2929999828338623,2.3399999141693115,2.2850000858306885,2.337500095367432,122922000.0,-0.010571793051654788,1.2222265036100126,-3.708316776603391,19.955296196018622,32.37277842217891,0.17512707737742605,0.36830437560510987,0.30126160916420286,0.34420534067654884,16.97862747838282,0.05499982833862305,-0.07586068393424661,-0.3166500210762022,-0.7802649648230502,0.14696492267064576,-0.5484574929496264,-0.084842549202778,0.33105278000798144,39.19599073642542,1.7070183927919444,0.23180747187342401,2,0.1757500171661377,0.25999999046325684,0.26112496852874756,0.4107499122619629,-0.15299987792968706,0,-0.06868732219333851,1.4400087738538976,2.317500114440918,-7.814827896791637,2.3020000457763667,-1.0124990686793127,2.2695000171661377,-0.06868732219333851
1694,2004-02-10,2.2795000076293945,2.3125,2.275500059127808,2.2925000190734863,98980000.0,-0.005887472876377253,-2.5238192552226315,0.29213434986900116,20.112689344586826,29.030543516658092,0.12188512108536553,0.37188802239869645,0.30937161263921364,0.36088174587928323,18.001880949353986,0.03699994087219194,-0.1264467787071517,-0.31174999475479126,-0.7977117801572757,0.1742117906476932,-0.5547308874560337,-0.0687691020535488,0.3036474703451959,46.23657935485194,12.75041419281672,0.24298089270124232,2,0.1294999122619629,0.2734999656677246,0.28474998474121094,0.42424988746643066,-0.12899994850158647,1,-0.08861588157452671,1.2222265036100126,2.2929999828338623,1.4400087738538976,2.317500114440918,-7.814827896791637,2.3020000457763667,-0.08861588157452671
1695,2004-02-11,2.3570001125335693,2.368000030517578,2.2769999504089355,2.2929999828338623,157634000.0,0.03399872982881558,1.1162817776052785,-4.923082566115248,22.598272142726273,26.326452840061975,0.007380183480420577,0.27804569419683434,0.22564295214477115,0.2856598208096699,19.792155109175035,0.09100008010864258,-0.1752447399278121,-0.21482489109039316,-0.7058577189492627,0.27620793676847644,-0.46034130501982773,0.03069152283904142,0.18933260906049298,88.10819309591126,58.00628292000522,0.24551641392943468,2,0.03474986553192139,0.1959998607635498,0.21274983882904053,0.34674978256225586,-0.2170000076293941,2,-0.12431065221184534,-2.5238192552226315,2.2795000076293945,1.2222265036100126,2.2929999828338623,1.4400087738538976,2.317500114440918,-0.12431065221184534
1696,2004-02-12,2.3529999256134038,2.4049999713897705,2.3355000019073486,2.3464999198913574,135144000.0,-0.0016971517730924868,-3.8772179325229845,0.10156238358492103,22.585938593401508,23.68184914026,-0.006202808597604914,0.26101044792820227,0.22214358720867589,0.2921855471058121,21.102812774717616,0.06949996948242188,-0.2207536485277175,-0.19697507619857735,-0.6860178644354868,0.29206771203833215,-0.4414964703170319,0.04754631791987718,0.16019951523818365,59.84549729178424,33.61482565036315,0.2445213941184547,2,0.020750045776366743,0.20000004768371538,0.23012506961822465,0.2599999904632564,-0.31049990653991744,3,-0.09817252609305516,1.1162817776052785,2.3570001125335693,-2.5238192552226315,2.2795000076293945,1.2222265036100126,2.2929999828338623,-0.09817252609305516
1697,2004-02-13,2.319000005722046,2.384999990463257,2.312000036239624,2.3645000457763667,108634000.0,-0.014449605170512081,-1.4537808391535536,-6.999999999999454,21.87006207443946,22.06442135968878,-0.00414950007199355,0.2702757606299535,0.24925481428085838,0.3286267550319506,22.21336773475929,0.07299995422363281,-0.24838439054894712,-0.20647499561309823,-0.6899436082581332,0.2769936170319367,-0.4482093019356155,0.03525931070941901,0.16437948246131384,33.59071510893597,12.026693242428596,0.24173430632251738,2,-0.004500031471252441,0.23399996757507324,0.278749942779541,0.29399991035461426,-0.30750012397766113,4,-0.11427343865903294,-3.8772179325229845,2.3529999256134038,1.1162817776052785,2.3570001125335693,-2.5238192552226315,2.2795000076293945,-0.11427343865903294
1698,2004-02-17,2.27649998664856,2.322499990463257,2.240000009536743,2.306999921798706,220764000.0,-0.01832687320768378,1.6829230471021517,0.6703276549588368,22.390497715618494,21.972997290109156,0.01885631227951645,0.2873824441886339,0.2881310467903684,0.37097459000384303,23.546463423019492,0.08249998092651367,-0.2656447514389222,-0.22350001335143999,-0.7028438157802723,0.25584378907739236,-0.4631719145658564,0.01617188786297641,0.1800415441333949,22.121203363870453,-1.5245987527176652,0.2396719012144162,2,0.033499956130981,0.2764999866485591,0.3098749518394466,0.33649992942810014,-0.294999957084656,1,-0.07467607172896062,-1.4537808391535536,2.319000005722046,-3.8772179325229845,2.3529999256134038,1.1162817776052785,2.3570001125335693,-0.07467607172896062
1699,2004-02-18,2.243499994277954,2.2685000896453857,2.2320001125335693,2.2679998874664307,159070000.0,-0.014495933478650302,1.8627098993978832,0.8032768944546183,26.93560221200157,22.593188460001535,0.05733724492832826,0.28896652546544876,0.31658162845362314,0.4042915980578554,24.768040625868288,0.04449987411499068,-0.28966996248750476,-0.2271500110626219,-0.6929811116927569,0.2386810895675131,-0.4600655613776894,0.005765539252445606,0.18888737484273666,6.64733591137988,-18.498739028359072,0.23291555031506758,2,0.07500004768371582,0.30949997901916504,0.31749993562698364,0.36949992179870605,-0.14400005340576172,2,-0.04613322471038794,1.6829230471021517,2.27649998664856,-1.4537808391535536,2.319000005722046,-3.8772179325229845,2.3529999256134038,-0.04613322471038794
1700,2004-02-19,2.2325000762939453,2.308000087738037,2.2325000762939453,2.2574999332427983,148850000.0,-0.0049030167203316655,-5.040035476887571,1.020406773063467,32.217918527319966,23.672354674054677,0.06988604160058287,0.2682358711113073,0.3231973668013035,0.4151965076850117,25.847001430757167,0.0755000114440918,-0.29706122804185764,-0.2092749357223509,-0.6578105933715701,0.23926072192686854,-0.4335427645469605,0.014992893102258709,0.17814854733160734,0.28899662906173257,-26.057068696842823,0.2242678288246097,2,0.08599996566772461,0.32049989700317383,0.32549989223480225,0.38049983978271484,-0.14750003814697266,3,-0.036730129614266804,1.8627098993978832,2.243499994277954,1.6829230471021517,2.27649998664856,-1.4537808391535536,2.319000005722046,-0.036730129614266804
1701,2004-02-20,2.258500099182129,2.2690000534057617,2.236500024795532,2.240000009536743,149506000.0,0.011646146472408914,-1.5490159412836635,-0.7400078201741288,28.548014222959367,24.134921225452455,0.04142268193982268,0.20547609841115433,0.293798610044973,0.3904412546809124,26.604123879880824,0.036499977111816406,-0.27504864815283003,-0.15324991941452026,-0.5628988441767993,0.2563990053477587,-0.35807438179565976,0.05157454296661923,0.13258365349779977,17.320266530368006,-9.459679095678034,0.2048244623811394,2,0.059999942779541016,0.29449987411499023,0.31749987602233887,0.35449981689453125,-0.12050008773803711,4,-0.05246844767501502,-5.040035476887571,2.2325000762939453,1.8627098993978832,2.243499994277954,1.6829230471021517,2.27649998664856,-0.05246844767501502
1702,2004-02-23,2.1984999179840092,2.262500047683716,2.1675000190734863,2.259000062942505,186838000.0,-0.026566384132481358,1.8148108902358044,-3.2702622591661594,30.905870933972977,25.351651751891822,0.09249427026617107,0.2252821097100246,0.35243747118970914,0.45031207920561744,27.568333169525282,0.09500002861022949,-0.25384705368304195,-0.18040009737014717,-0.542873259438696,0.18207306469840168,-0.3616366784044214,0.0008364836641270301,0.17497545084485777,19.999938472613678,-9.35109936315876,0.1812365810342743,2,0.08775007724761918,0.3307501077651973,0.40250003337860063,0.4144999980926509,-0.008499860763550249,0,-0.07095742766894098,-1.5490159412836635,2.258500099182129,-5.040035476887571,2.2325000762939453,1.8627098993978832,2.243499994277954,-0.07095742766894098
1703,2004-02-24,2.115999937057495,2.197000026702881,2.111500024795532,2.1960000991821294,221906000.0,-0.037525578350789957,1.085365463622286,1.3223135610586718,36.32569034291419,27.15309630726153,0.16455067215745522,0.2633575018253449,0.4328150720698769,0.5333433089784854,28.906841646830834,0.08699989318847745,-0.23742126283194187,-0.22612507343292254,-0.5314479987261196,0.0791978518602745,-0.37878653607952106,-0.07346361078632402,0.23275838980072638,2.290030951939176,-28.989571693325267,0.15266146264659863,2,0.14225006103515625,0.3852500915527344,0.5047500133514404,0.4962500333786011,0.04800009727478027,1,-0.04938566087975782,1.8148108902358044,2.1984999179840092,-1.5490159412836635,2.258500099182129,-5.040035476887571,2.2325000762939453,-0.04938566087975782
1704,2004-02-25,2.1470000743865967,2.164499998092652,2.125,2.125,143056000.0,0.014650348889995835,-2.59089677594152,-0.27500037252827336,37.435920509642855,28.8017239035856,0.12603252931305775,0.1917846781571546,0.39742998889137615,0.5025092095451673,30.71163357537011,0.048500061035156694,-0.22372353662495925,-0.16312494277954093,-0.3981993842579472,0.07194949869886536,-0.28066216351874385,-0.04558772204033801,0.16854209018284827,18.066177211073967,-14.757425756013927,0.11753722073920311,2,0.11124992370605469,0.3542499542236328,0.47374987602233887,0.4652498960494995,0.08999991416931152,2,-0.07708432188572534,1.085365463622286,2.115999937057495,1.8148108902358044,2.1984999179840092,-1.5490159412836635,2.258500099182129,-0.07708432188572534
1705,2004-02-26,2.1824998855590816,2.1925001144409184,2.150000095367432,2.1600000858306885,119206000.0,0.016534611058468318,-1.0000112197557878,1.0227147114602886,37.818547344393735,30.494235987029178,0.07060124309939253,0.13023796347903138,0.3575610735811807,0.46660914770738904,32.10749721703267,0.04550004005432173,-0.20284563938136646,-0.10685012340545708,-0.30540759886088775,0.0917073520499736,-0.20612886113317241,-0.007571385677741738,0.1044763794420156,45.079268486519005,10.753478326675065,0.09927873772771524,2,0.06575012207031294,0.3187501430511479,0.43975007534027144,0.4297500848770146,0.12200021743774458,3,-0.03802975900987393,-2.59089677594152,2.1470000743865967,1.085365463622286,2.115999937057495,1.8148108902358044,2.1984999179840092,-0.03802975900987393
1706,2004-02-27,2.150500059127808,2.1800000667572017,2.125999927520752,2.178499937057495,143272000.0,-0.014662006006509465,2.4838645173199505,-1.244450095898109,33.53057329064059,31.789848344384858,0.07918258285342095,0.14522918254353412,0.3856647747592725,0.49578318012379263,32.60007833792792,0.056499958038329634,-0.1816920739373833,-0.12332495450973457,-0.3137616708207345,0.06711176180126532,-0.21854331266523452,-0.028106596354234625,0.11190953224451006,25.827833391227973,-8.394577376606502,0.0952183581554999,2,0.06649994850158647,0.35074996948242143,0.4742498397827144,0.4492498636245723,0.1974999904632564,4,-0.03045804193439583,-1.0000112197557878,2.1824998855590816,-2.59089677594152,2.1470000743865967,1.085365463622286,2.115999937057495,-0.03045804193439583
1707,2004-03-01,2.1484999656677246,2.174000024795532,2.128999948501587,2.151000022888184,99190000.0,-0.0009300597094122898,-1.1686735913227104,0.08928814713898185,35.08772275152165,33.200651126151875,0.06085318812603857,0.12434566795549085,0.38513199874403625,0.4939112313132892,33.1192791546736,0.04500007629394487,-0.16814662189369045,-0.10675004720687875,-0.2660034493378012,0.05250335492404368,-0.18637674827233974,-0.02712334614141776,0.09278228638384345,43.27478368045806,9.281564661332482,0.07962670106546117,3,0.06125009059906006,0.3507500886917114,0.49825000762939453,0.47200000286102295,0.17350006103515625,0,-0.004887109328097883,2.4838645173199505,2.150500059127808,-1.0000112197557878,2.1824998855590816,-2.59089677594152,2.1470000743865967,-0.004887109328097883
1708,2004-03-02,2.1005001068115234,2.174499988555908,2.0929999351501465,2.1364998817443848,139332000.0,-0.022341102919814837,-2.1960731148613903,14.399580392902267,32.75530998087136,33.84728532269297,0.0908118348725595,0.15567561194215607,0.4330838423008623,0.5371138679664753,33.34630663715979,0.08150005340576172,-0.15598970488275965,-0.1390999078750612,-0.2943408565753125,0.01614104082519008,-0.21672038222518664,-0.06147943352493579,0.12261263342419948,7.537847383630345,-23.877800094251597,0.07762047435012556,3,0.09999990463256836,0.3894999027252197,0.5674998760223389,0.5199998617172241,0.1919999122619629,1,0.04260887686637305,-1.1686735913227104,2.1484999656677246,2.4838645173199505,2.150500059127808,-1.0000112197557878,2.1824998855590816,0.04260887686637305
1709,2004-03-03,2.158499956130981,2.1689999103546143,2.0824999809265137,2.0929999351501465,192032000.0,0.027612400080997412,1.0,-1.8194564022411364,30.1301064316241,33.61530620094898,0.0217768136562575,0.09560745583069963,0.3738230309825643,0.47397465804695527,32.74566365845176,0.08649992942810059,-0.13846728976877598,-0.07667505741119429,-0.2360188895884736,0.08266877476608503,-0.15634697349983417,0.0029968586774455908,0.04379473529104949,69.09080268935762,42.9938232149793,0.07967191608863969,3,0.017250061035156694,0.32625007629394576,0.5296250581741337,0.46200001239776656,0.2465000152587895,2,0.0025481020676751953,-2.1960731148613903,2.1005001068115234,-1.1686735913227104,2.1484999656677246,2.4838645173199505,2.150500059127808,0.0025481020676751953
1710,2004-03-04,2.219500064849853,2.2235000133514404,2.1549999713897705,2.1559998989105225,147602000.0,0.028260416937053057,-1.0916036647289855,0.9694678717417653,38.005397302376934,34.666126543106486,-0.046110259700905765,0.03232682681996257,0.31145496292931485,0.4064132766858064,31.78167298419648,0.06850004196166992,-0.11758582913682769,-0.013174951076508012,-0.17181865543687946,0.14546875328386344,-0.09249680325669374,0.06614690110367771,-0.1370000839233394,97.16315774344444,72.22312192663826,0.07932185218018584,3,-0.047000050544738325,0.182999968528748,0.495999932289124,0.4009999036788945,0.17849993705749556,3,0.007884624102157511,1.0,2.158499956130981,-2.1960731148613903,2.1005001068115234,-1.1686735913227104,2.1484999656677246,0.007884624102157511
1711,2004-03-05,2.2044999599456787,2.241499900817871,2.1765000820159908,2.189500093460083,128530000.0,-0.006758325958953759,-2.170731423653466,0.236217752563464,39.34883106122232,35.60423322391197,-0.044226506866006154,0.041790571629776174,0.3238368682534203,0.41453859759188116,31.31973024119373,0.06499981880188033,-0.10399100737810629,-0.02330005168914795,-0.17893777483361495,0.13233767145531905,-0.10111891326138123,0.05451880988308533,-0.12199997901916504,76.7295852114429,50.69922682994353,0.07781886157223346,3,-0.04250001907348633,0.13824999332427979,0.48950010538101196,0.41600000858306885,0.12450003623962402,4,0.04536182575100223,-1.0916036647289855,2.219500064849853,1.0,2.158499956130981,-2.1960731148613903,2.1005001068115234,0.04536182575100223
1712,2004-03-08,2.174999952316284,2.253000020980835,2.156500101089477,2.1979999542236333,132170000.0,-0.013381722914670102,-2.2166798459808064,-1.5333471087516588,40.32411296451851,36.04850240409023,-0.020574116300284384,0.06331356465914562,0.34614708639313463,0.436730882635159,30.792244372246824,0.09649991989135787,-0.09805978891616496,-0.04567505121231097,-0.19701026791727738,0.10566016549265544,-0.12134265956479418,0.029992557140172238,-0.08613997459411626,54.25216988822995,26.581942299570223,0.0756676083524831,3,-0.007249951362609863,0.15050005912780762,0.4855000972747803,0.4455000162124634,0.16449999809265137,0,0.0795402763528994,-2.170731423653466,2.2044999599456787,-1.0916036647289855,2.219500064849853,1.0,2.158499956130981,0.0795402763528994
1713,2004-03-09,2.1354999542236333,2.194499969482422,2.1135001182556152,2.1710000038146973,131862000.0,-0.018160919061439573,-1.0377392441354822,1.5434802890047088,39.83050276695815,36.314567099347485,0.024566253090042345,0.09529487594629016,0.3764960768997163,0.4673339206545628,30.399748013961904,0.08099985122680664,-0.09332199990324153,-0.07730004787445033,-0.22917931125503976,0.07457921550613911,-0.15323967956474505,-0.0013604161841556106,-0.03679157390594545,31.085021024179117,0.7243284879028558,0.07593963169029463,3,0.03225004673004106,0.17200005054473833,0.5250000953674312,0.4850000143051143,0.21399998664855913,1,0.08733321305410668,-2.2166798459808064,2.174999952316284,-2.170731423653466,2.2044999599456787,-1.0916036647289855,2.219500064849853,0.08733321305410668
1714,2004-03-10,2.0775001049041752,2.1600000858306885,2.0729999542236333,2.1359999179840092,138654000.0,-0.027159845732960486,-1.5777773068282834,1.6478797566119294,36.59169403875002,36.178250065387076,0.08009345399277334,0.14480994768127475,0.424240491421497,0.5170949872723574,30.042651650909313,0.08700013160705522,-0.0887714415037264,-0.12519990205764708,-0.2850595108409393,0.03465970672564511,-0.20512970644929318,-0.045270097666000986,0.1754999160766597,2.5000827841981583,-30.356450156213622,0.07992980439164601,3,0.08549988269805864,0.16599988937377885,0.5667499303817745,0.5429998636245723,0.19749999046325684,2,0.10348972481964225,-1.0377392441354822,2.1354999542236333,-2.2166798459808064,2.174999952316284,-2.170731423653466,2.2044999599456787,0.10348972481964225
1715,2004-03-11,2.0639998912811284,2.118499994277954,2.0520000457763667,2.0545001029968257,140852000.0,-0.006498297444692325,-8.172468224344666,-0.16239006219282104,32.80281161054165,36.097387656487186,0.08383262568654848,0.14254203578326452,0.42711695173557684,0.5211085059991438,30.36871077088479,0.06649994850158736,-0.08358585490549109,-0.12405010461807198,-0.27796289058489965,0.029862681348755693,-0.2010064976014858,-0.04709371163465814,0.18540012836456254,5.970073126901995,-27.659859348977072,0.07695639298341392,3,0.0885001420974727,0.16450011730194047,0.4945001602172847,0.4945001602172847,0.29150009155273393,3,0.16521322580932063,-1.5777773068282834,2.0775001049041752,-1.0377392441354822,2.1354999542236333,-2.2166798459808064,2.174999952316284,0.16521322580932063
1716,2004-03-12,2.121999979019165,2.130500078201294,2.065000057220459,2.0675001144409184,124476000.0,0.02810081918271612,-1.201682153862182,5.7369557033499,43.21207197830321,37.00009312612958,0.023875408220835226,0.06993424729752196,0.3599796535619908,0.4540383213785377,31.056539742943457,0.06650018692016557,-0.07966984678268041,-0.054500019550323575,-0.18984326245527772,0.08084322335463057,-0.12217164100280087,0.013171601902153718,0.11950404167175277,34.82584173037361,-0.5063741985600245,0.06767162145247713,3,0.030500054359436035,0.10650002956390381,0.4300000071525574,0.4309999942779541,0.1380000114440918,4,0.1300659875669541,-8.172468224344666,2.0639998912811284,-1.5777773068282834,2.0775001049041752,-1.0377392441354822,2.1354999542236333,0.1300659875669541
1717,2004-03-15,2.0539999008178706,2.1400001049041752,2.0460000038146973,2.1129999160766597,132244000.0,-0.032045277508779946,-1.5066757371921629,-1.0825717772946293,44.353366717723205,38.288766096890896,0.08611708696717324,0.12338949319362191,0.41820246168821695,0.5125606379089338,31.674304100985434,0.09400010108947798,-0.08042884689231711,-0.10925009250640905,-0.23755752575775402,0.019057340744935924,-0.17340380913208175,-0.04509637588073634,0.17992396087646512,5.387137274545582,-32.71503697152495,0.06415371662567257,3,0.09550011157989546,0.17150008678436324,0.49800008535385176,0.4990000724792485,0.23200011253356978,0,0.13388515513458943,-1.201682153862182,2.121999979019165,-8.172468224344666,2.0639998912811284,-1.5777773068282834,2.0775001049041752,0.13388515513458943
1718,2004-03-16,2.1064999103546143,2.118000030517578,2.062999963760376,2.064500093460083,124364000.0,0.025559889032048533,-1.4444432670707412,-0.7118611191930948,46.450467016319436,40.10213949519038,0.03861883411939182,0.0606078889172581,0.3574942162353518,0.4509835387118635,31.859789764888134,0.06400012969970748,-0.0747996694631583,-0.04825007915496826,-0.16714702472502374,0.07064686641508722,-0.107698551939996,0.011198393630059478,0.11614851986694319,53.070055275425545,11.919848658302222,0.05944847278502773,3,0.043000102043151855,0.11900007724761963,0.44550007581710815,0.4465000629425049,0.3365001678466797,1,0.11061004033705246,-1.5066757371921629,2.0539999008178706,-1.201682153862182,2.121999979019165,-8.172468224344666,2.0639998912811284,0.11061004033705246
1719,2004-03-17,2.1400001049041752,2.1724998950958248,2.1294999122619633,2.1519999504089355,102146000.0,0.01590324992889336,-1.6060413400475553,-0.28571185286102485,46.262114362856614,41.01955250191034,0.002479177680810629,0.019980588076272454,0.3137975259658421,0.4127561661698782,31.68611043977865,0.0659999847412105,-0.06949743982017864,-0.009574890136718306,-0.12098091076911066,0.10183113049567405,-0.06527790045291448,0.04612812017947787,0.07204941973297041,74.30844417136811,32.264974312992805,0.05570301031619616,3,0.009499907493590865,0.08549988269805864,0.3708748817443843,0.4129998683929439,0.17449998855590776,2,0.09789711481224339,-1.4444432670707412,2.1064999103546143,-1.5066757371921629,2.0539999008178706,-1.201682153862182,2.121999979019165,0.09789711481224339
1720,2004-03-18,2.150500059127808,2.1600000858306885,2.1105000972747803,2.1264998912811284,114486000.0,0.004906520424728278,1.302313202776778,-2.0000397369415217,50.0,42.20301571733009,-0.021051521673689955,0.003185750464215875,0.29339971451303226,0.39731057352063415,32.03879628124686,0.0494999885559082,-0.05775525024729955,0.00502506494522148,-0.09934448930607287,0.10939461919651583,-0.04715971218042592,0.05720984207086888,0.05158649425999062,82.60881037508145,36.923190861292845,0.052184777125647216,3,-0.001000046730041948,0.07499992847442583,0.3304998874664302,0.4024999141693111,0.21199989318847612,3,0.05789352839642259,-1.6060413400475553,2.1400001049041752,-1.4444432670707412,2.1064999103546143,-1.5066757371921629,2.0539999008178706,0.05789352839642259
1721,2004-03-19,2.1400001049041752,2.1875,2.131500005722046,2.15149998664856,115098000.0,-0.004882564024616398,-2.9298131138214236,-0.47915838830167684,49.234936395275966,43.19310720963647,-0.0230913447690253,0.004588024200137486,0.2954971699367426,0.4026019351597525,32.255312501860125,0.0559999942779541,-0.04890493474076818,0.00045011043548637275,-0.08933906477619935,0.0902392856471721,-0.04444447717035649,0.045344698041329234,0.05272125550923734,66.43116863860492,19.596214727483634,0.04489458760584285,3,-0.01975011825561568,0.08549988269805864,0.3323748707771297,0.4129998683929439,0.25999999046325684,4,0.1007008726008154,1.302313202776778,2.150500059127808,-1.6060413400475553,2.1400001049041752,-1.4444432670707412,2.1064999103546143,0.1007008726008154
1722,2004-03-22,2.0425000190734863,2.0924999713897705,2.025500059127808,2.087500095367432,179502000.0,-0.04556078553793097,1.4363680500767115,3.913090351204583,45.20660824825147,43.79045226311351,0.05994044701918311,0.09465475207458596,0.3859643017965264,0.4940261034079203,32.33832071551205,0.11450004577636719,-0.05133478101291411,-0.08924998044967669,-0.18441937153560772,0.005919410636254341,-0.1368346759926422,-0.041665284906711175,0.14499998092651367,10.493806265701169,-39.605412576064595,0.04758469554296542,3,0.06400001049041748,0.1627500057220459,0.4208749532699585,0.5104999542236328,0.3059999942779541,0,0.1064871331009496,-2.9298131138214236,2.1400001049041752,1.302313202776778,2.150500059127808,-1.6060413400475553,2.1400001049041752,0.1064871331009496
1723,2004-03-23,2.0114998817443848,2.086999893188477,1.9924999475479128,2.065999984741211,224514000.0,-0.01517754567422902,-1.0432426998786144,1.2111113465858399,37.283747835983135,43.86734712947274,0.07990419266048265,0.12377036724467594,0.40725020089749764,0.5171835123717461,32.16216794674273,0.09449994564056419,-0.0555323074287255,-0.11502511501312274,-0.22426919232196152,-0.005781037704283953,-0.16964715366754213,-0.060403076358703345,0.17600011825561523,9.743553377320428,-36.385543771314005,0.05462203865441931,3,0.07850009202957153,0.14600008726119995,0.42225009202957153,0.5415000915527344,0.2980000972747803,1,0.1364653978348771,1.4363680500767115,2.0425000190734863,-2.9298131138214236,2.1400001049041752,1.302313202776778,2.150500059127808,0.1364653978348771
1724,2004-03-24,1.981500029563904,2.0190000534057617,1.9574999809265137,2.0155000686645512,157518000.0,-0.01491417049175503,2.000002907543104,0.6238527494641101,28.244990327058176,43.36092254241902,0.10600155707609527,0.14834117259215618,0.42479474624206737,0.5391184995655551,32.06608831410068,0.06150007247924805,-0.06004959503336549,-0.13674996495246883,-0.2631838662125887,-0.010316063692349164,-0.19996691558252855,-0.07353301432240911,0.1864999651908874,10.434802890047678,-28.031002959830246,0.06321695063005985,3,0.0909999608993528,0.15125000476837136,0.44999992847442605,0.5714999437332151,0.19850003719329767,2,0.2329043864505813,-1.0432426998786144,2.0114998817443848,1.4363680500767115,2.0425000190734863,-2.9298131138214236,2.1400001049041752,0.2329043864505813
1725,2004-03-25,2.0994999408721924,2.1099998950958248,2.0,2.0,142254000.0,0.05955079967082222,-1.2110544816728999,-2.926465483691117,41.92307960352112,43.21770116744323,-0.007189115412029157,0.025090703174114104,0.2922945780650039,0.41434459801708945,31.865989984381514,0.12849986553192072,-0.05898048978674009,-0.014600056409835638,-0.13755519633712598,0.10835508351745493,-0.07607762637348081,0.046877513553809536,0.043240052223205705,61.73910789994713,26.952076716900287,0.061477569963645284,3,-0.026999950408935547,0.03325009346008301,0.33625006675720215,0.45350003242492676,0.12100005149841264,3,0.10240541016570526,2.000002907543104,1.981500029563904,-1.0432426998786144,2.0114998817443848,1.4363680500767115,2.0425000190734863,0.10240541016570526
1726,2004-03-26,2.0850000381469727,2.124500036239624,2.064500093460083,2.1005001068115234,114808000.0,-0.006906360149358304,-1.1238933571892749,-0.1557796771403172,42.91339513941663,43.05770432540916,0.0016879031723333604,0.036292649434089164,0.29039218646913945,0.42303512653983555,31.420540594900505,0.059999942779541016,-0.050944250844741745,-0.025824958086013705,-0.1481856595911375,0.09653574341911031,-0.0870053088385756,0.03535539266654819,-0.12750005722045898,76.34731436549984,42.2039685703091,0.061180350752562,3,-0.01250004768371582,0.02824997901916504,0.3507499694824219,0.4679999351501465,0.11249995231628418,4,0.13309348157899192,-1.2110544816728999,2.0994999408721924,2.000002907543104,1.981500029563904,-1.0432426998786144,2.0114998817443848,0.13309348157899192
1727,2004-03-29,2.138000011444092,2.1400001049041752,2.0985000133514404,2.0985000133514404,111220000.0,0.025419650996372445,-1.1012705598310168,-2.5483756844890175,50.1927568568757,43.47351430769319,-0.04262618881958913,-0.01848186174596922,0.22065508117153732,0.36263078813404626,30.876802144355352,0.05500006675720259,-0.03757134780865057,0.027700012922287076,-0.09406873833992613,0.14946876418450028,-0.03318436270881975,0.0885843885533939,-0.1771600294113158,98.9040591225416,61.71463823168146,0.06088437563110665,3,-0.06550002098083496,-0.02799999713897705,0.29774999618530273,0.41499996185302734,0.07500004768371626,0,0.12254447264776891,-1.1238933571892749,2.0850000381469727,-1.2110544816728999,2.0994999408721924,2.000002907543104,1.981500029563904,0.12254447264776891
1728,2004-03-30,2.190000057220459,2.196500062942505,2.128000020980835,2.1354999542236333,109058000.0,0.02432181735174277,1.0296274318653837,1.3797495095820018,58.75485464453941,44.86159656121351,-0.09111818250331272,-0.06686100206089485,0.15291853731187377,0.3033577808390846,29.79070077132791,0.06850004196166992,-0.03409489914629171,0.07522506117820749,-0.05150447772602762,0.20195460008244237,0.011860291726089933,0.13858983063032504,-0.22199367027282713,97.2803332671614,53.401913230873866,0.06336476945211748,3,-0.11300003528594971,-0.08475005626678467,0.2177499532699585,0.33924996852874756,-0.03299999237060591,1,0.0723744073012258,-1.1012705598310168,2.138000011444092,-1.1238933571892749,2.0850000381469727,-1.2110544816728999,2.0994999408721924,0.0723744073012258
1729,2004-03-31,2.1640000343322754,2.200000047683716,2.1475000381469727,2.1925001144409184,93498000.0,-0.011872156259750355,1.4137965053822374,-0.5229362614287714,57.633596261015434,45.70977392354855,-0.06856622356315611,-0.04261256845682837,0.1611209036475918,0.3219556203645162,28.556731555185692,0.052500009536743164,-0.026582626768876683,0.04895003437995893,-0.0782021793049017,0.17610224806481956,-0.014626072462471384,0.11252614122238924,-0.18228402682495126,81.99999761581478,31.949746336534872,0.06357610684243037,3,-0.08525002002716064,-0.058750033378601074,0.21574997901916504,0.3372499942779541,-0.06900000572204634,2,0.06723657226363455,1.0296274318653837,2.190000057220459,-1.1012705598310168,2.138000011444092,-1.1238933571892749,2.0850000381469727,0.06723657226363455
1730,2004-04-01,2.236999988555908,2.242000102996826,2.164999961853028,2.1724998950958248,130170000.0,0.033733804558906844,1.0671089392179145,-2.2631548126955248,58.582089286680144,46.748346467037905,-0.1430489304613145,-0.12040761149695589,0.071465485193285,0.24329994875231442,27.88054599990659,0.07800006866455078,-0.02195285390113977,0.121074992418289,-0.009303547275612889,0.2514535321121909,0.05588572257133828,0.18626426226523973,-0.23782125783447272,97.183034269143,43.33954313445085,0.0651892698469509,4,-0.13724994659423828,-0.1317499876022339,0.14275002479553223,0.2642500400543213,-0.17400002479553223,3,-0.02548051948605623,1.4137965053822374,2.1640000343322754,1.0296274318653837,2.190000057220459,-1.1012705598310168,2.138000011444092,-0.02548051948605623
1731,2004-04-02,2.304500102996826,2.3125,2.262500047683716,2.299999952316284,162962000.0,0.030174391947356494,3.878057290394613,0.06976967689708787,68.70800299278478,49.359612549763824,-0.206473722702035,-0.18976098448265866,-0.013828794776488351,0.17102209061285212,27.563425339893733,0.0755000114440918,-0.017629508892079038,0.18357509970664987,0.032816860030814965,0.3343333393824848,0.10819597986873264,0.2589542195445671,-0.28103923504785167,96.26173013911836,34.78978174168432,0.07537911983791741,4,-0.16950011253356934,-0.16950011253356934,0.07024991512298584,0.19674992561340332,-0.16950011253356934,4,-0.036450469460593826,1.0671089392179145,2.236999988555908,1.4137965053822374,2.1640000343322754,1.0296274318653837,2.190000057220459,-0.036450469460593826
1732,2004-04-05,2.3480000495910645,2.3545000553131104,2.2795000076293945,2.283499956130981,118782000.0,0.01887608793667228,-1.0689671048088212,14.332874172185528,68.28161401244179,52.80381990270368,-0.22582961494632148,-0.2315050444780966,-0.07487147863390486,0.1248090208391126,27.2061348052544,0.07500004768371582,-0.015263281466698864,0.21842504143714914,0.03772421436260576,0.3991258685116923,0.12807462789987767,0.3087754549744206,-0.28985448579596707,97.13024073430806,33.16640455725431,0.09035041353727158,4,-0.19200003147125244,-0.19200003147125244,0.011124968528747559,0.15324997901916504,-0.19700002670288042,0,-0.06409712774666221,3.878057290394613,2.304500102996826,1.0671089392179145,2.236999988555908,1.4137965053822374,2.1640000343322754,-0.06409712774666221
1733,2004-04-06,2.322000026702881,2.3485000133514404,2.2874999046325684,2.315500020980835,118326000.0,-0.011073263347124662,1.0504245455019012,0.10077513648981755,63.935678087393356,56.76945187607425,-0.1689166795051742,-0.20112847117298616,-0.06694905876232582,0.147717597400308,26.47409471736925,0.06100010871887207,-0.011768534156731292,0.18310001492500305,-0.017086170111073606,0.3832861999610795,0.08300692240696472,0.2831931074430414,-0.22236483409526153,84.29950438885952,20.75009232491601,0.10009309251803822,4,-0.14474999904632568,-0.16600000858306885,0.03250002861022949,0.17925000190734863,-0.14149999618530273,1,-0.0469422766242803,-1.0689671048088212,2.3480000495910645,3.878057290394613,2.304500102996826,1.0671089392179145,2.236999988555908,-0.0469422766242803
1734,2004-04-07,2.2925000190734863,2.3399999141693115,2.2695000171661377,2.309999942779541,91012000.0,-0.01270456816974419,-1.2204717314089615,-2.6922935847118805,60.565474289817644,58.84082906344053,-0.10131652114678502,-0.16305526845130025,-0.05416281890496322,0.17240635303833773,25.305631667881954,0.07049989700317383,0.0024193528666884845,0.14285001158714294,-0.06634175727031799,0.3520417804446039,0.038254127158412476,0.2474458960158734,-0.15718374568709814,67.28231891205685,5.889998819508513,0.10459588442873041,4,-0.08299994468688965,-0.13650000095367432,0.05274999141693115,0.1994999647140503,-0.1400001049041748,2,-0.05910575925682893,1.0504245455019012,2.322000026702881,-1.0689671048088212,2.3480000495910645,3.878057290394613,2.304500102996826,-0.05910575925682893
1735,2004-04-08,2.4049999713897705,2.407500028610229,2.3499999046325684,2.3919999599456787,177594000.0,0.0490730431320785,5.388857982993193,-0.7428610354223433,67.11885598499993,61.530324712949785,-0.18542325913048163,-0.2621384573053058,-0.1763209178204148,0.05516558690298767,24.15714827529314,0.11500000953674272,0.02928275879376896,0.2382999598979949,0.0043772148114356035,0.472222704984554,0.12133858735471525,0.35526133244127456,-0.2389979685336412,98.27582237977978,35.97093377763882,0.11696137254327955,4,-0.15199995040893555,-0.22249996662139893,-0.07474994659423828,0.08175003528594971,-0.30099987983703613,3,-0.12889810663922907,-1.2204717314089615,2.2925000190734863,1.0504245455019012,2.322000026702881,-1.0689671048088212,2.3480000495910645,-0.12889810663922907
1736,2004-04-12,2.3980000019073486,2.4184999465942383,2.378499984741211,2.407999992370605,86918000.0,-0.0029105902560060404,1.5806511155718603,-0.7692293584711539,76.00585808736275,64.39844707189279,-0.144556783667813,-0.246014356271135,-0.17484296735876548,0.05921204944786229,23.177463414701077,0.039999961853027344,0.06693788028210079,0.21749998927116376,-0.03698073389845469,0.47198071244078244,0.09025962768635454,0.344740350855973,-0.19335831493056332,86.24164134468143,16.66492550802907,0.12724036158480934,4,-0.12475001811981201,-0.21000003814697266,-0.11049997806549072,0.08875000476837158,-0.29850006103515625,0,-0.1396997655882054,5.388857982993193,2.4049999713897705,-1.2204717314089615,2.2925000190734863,1.0504245455019012,2.322000026702881,-0.1396997655882054
1737,2004-04-13,2.3289999961853027,2.4170000553131104,2.318000078201294,2.399499893188477,114488000.0,-0.028773980678550415,-1.1405462249853082,7.049996423718261,72.00278964730889,65.8704398499783,-0.05097474224583243,-0.1637513024916113,-0.11418265665923188,0.1264958999041088,21.709746631678172,0.0989999771118164,0.08859665942433015,0.13474997878074646,-0.12066744918246064,0.39016740674395356,0.007041264799142688,0.26245869276235023,-0.08586382247737578,39.93289073863391,-35.67511528633849,0.1277087139816036,4,-0.046000003814697266,-0.14100003242492676,-0.0766250491142273,0.15775001049041748,-0.24449992179870605,1,-0.08329755519098359,1.5806511155718603,2.3980000019073486,5.388857982993193,2.4049999713897705,-1.2204717314089615,2.2925000190734863,-0.08329755519098359
1738,2004-04-14,2.3394999504089355,2.382999897003174,2.299000024795532,2.303999900817871,122882000.0,0.004508353044581748,-2.6923181722908716,-0.5035475383668441,75.49857772405622,67.85543779031616,-0.04250817272865781,-0.16432552078989016,-0.12963890625819108,0.1158083681847617,20.078979422349402,0.08399987220764205,0.11283335758847635,0.13359993100166312,-0.12618289640660052,0.393382758409927,0.0037085172975310776,0.26349134470579516,-0.06479829758147249,46.97984321970842,-35.3489848364889,0.1298914137041319,4,-0.047749996185302734,-0.15149998664855957,-0.09287494421005249,0.14725005626678467,-0.29049992561340376,2,-0.0805727426870868,-1.1405462249853082,2.3289999961853027,1.5806511155718603,2.3980000019073486,5.388857982993193,2.4049999713897705,-0.0805727426870868
1739,2004-04-15,2.3494999408721924,2.380000114440918,2.299999952316284,2.3489999771118164,112070000.0,0.004274413624804296,1.6016181367779152,0.014083466534137463,71.04377590896101,69.24006963723626,-0.026181037633952187,-0.1663546567743035,-0.139213562593405,0.1048547358899441,19.274811465054267,0.08000016212463379,0.12969106058445945,0.13312492966651934,-0.1323032001150155,0.3985530594480542,0.00041086477575191793,0.26583899455728677,0.0690000057220459,42.25937165191285,-40.91110201584349,0.13271406489076745,4,-0.008999943733215332,-0.1614999771118164,-0.11187493801116943,0.13725006580352783,-0.2909998893737793,3,-0.07193016156956245,-2.6923181722908716,2.3394999504089355,-1.1405462249853082,2.3289999961853027,1.5806511155718603,2.3980000019073486,-0.07193016156956245
1740,2004-04-16,2.275000095367432,2.3550000190734863,2.2664999961853027,2.352499961853028,167870000.0,-0.03170880926990116,1.145455596335601,-155.01096804959465,64.52600257958775,68.77540292465882,0.060654449882002304,-0.08648339315542453,-0.06587066266053077,0.1785009268131743,18.095911475613093,0.0885000228881836,0.1354141568589835,0.052400082349777666,-0.21236190236273433,0.31716206706228967,-0.07998091000647856,0.1847810747060339,0.14112985134124711,5.59217233904417,-75.20105238779144,0.132380992356256,4,0.06749987602233842,-0.08700013160705611,-0.07175010442733809,0.2069998979568477,-0.19350004196167037,4,-0.05384623123645882,1.6016181367779152,2.3494999408721924,-2.6923181722908716,2.3394999504089355,-1.1405462249853082,2.3289999961853027,-0.05384623123645882
1741,2004-04-19,2.3554999828338623,2.3635001182556152,2.25600004196167,2.2674999237060547,107050000.0,0.0353845644359978,1.0673026003590023,-1.1354865900854616,65.95745127460411,68.51716262045463,-0.013242956459768696,-0.158117549597927,-0.14766366704276912,0.09782238113250319,17.27983428580257,0.10750007629394531,0.14705411231026533,0.1221249759197236,-0.14600204146480023,0.3902519933042474,-0.011938532772538313,0.2561884846119855,0.05464476585388178,61.801200385616106,-16.011219322100395,0.1340635086922619,4,-0.018249988555908203,-0.16750001907348633,-0.16499996185302734,0.11600005626678467,-0.1744999885559082,0,-0.10677134074038608,1.145455596335601,2.275000095367432,1.6016181367779152,2.3494999408721924,-2.6923181722908716,2.3394999504089355,-0.10677134074038608
1742,2004-04-20,2.259999990463257,2.390500068664551,2.259000062942505,2.382999897003174,187522000.0,-0.04054340609916329,-1.1040041046220868,-1.397725271539614,54.827583825544615,67.50515214691588,0.07650702487382643,-0.04794573513693301,-0.055092861103272384,0.19039109000793752,15.563585368269775,0.1315000057220459,0.15111498568351944,0.015749984979629428,-0.2369815263053363,0.26848149626459517,-0.11061577066285322,0.14211574062211207,0.140896075820923,2.9739388159550746,-69.38614612688038,0.12636575564248284,4,0.07725000381469727,-0.07200002670288086,-0.06949996948242188,0.21150004863739014,-0.025500059127807617,1,-0.07101772135767359,1.0673026003590023,2.3554999828338623,1.145455596335601,2.275000095367432,1.6016181367779152,2.3494999408721924,-0.07101772135767359
1743,2004-04-21,2.2860000133514404,2.32450008392334,2.245500087738037,2.259999990463257,121084000.0,0.01150443495482234,-1.8727361001534553,-0.21138246052037318,58.41379553015933,67.26607672917606,0.05013567464740376,-0.055154259629934366,-0.08299050805414021,0.16067108348490855,13.437320763216182,0.07899999618530273,0.1425573485462941,0.028025001287460327,-0.2001027130474955,0.25615271562241615,-0.0860388558800178,0.14208885845493846,0.10620229147338867,27.930986855735362,-41.424765254037446,0.11406385716747798,4,0.046000003814697266,-0.09800004959106445,-0.09850001335144043,0.18250000476837158,0.09500002861022949,2,-0.08814520463166153,-1.1040041046220868,2.259999990463257,1.0673026003590023,2.3554999828338623,1.145455596335601,2.275000095367432,-0.08814520463166153
1744,2004-04-22,2.443000078201294,2.4549999237060547,2.2945001125335693,2.297499895095825,315964000.0,0.06867894310275191,-1.118812909561309,5.596155962293218,62.731776666860206,66.77862347160499,-0.09305680134979522,-0.18530799703182232,-0.239667756258088,0.00043502327139322006,11.44852429644303,0.16899991035461426,0.13488600597736244,0.1619500637054445,-0.040325127235078195,0.3642252546459672,0.06081246823518294,0.2630876591757061,-0.19749999046325684,94.27214563232754,27.26168096776665,0.10113759547026137,4,-0.09275007247924805,-0.23675012588500977,-0.25550007820129395,0.025499939918518066,-0.018000125885009766,3,-0.161277134995367,-1.8727361001534553,2.2860000133514404,-1.1040041046220868,2.259999990463257,1.0673026003590023,2.3554999828338623,-0.161277134995367
1745,2004-04-23,2.314500093460083,2.344500064849853,2.275500059127808,2.299999952316284,291988000.0,-0.05259925527133902,-1.1732310072163967,0.09965720203450265,50.574712328684534,63.95294060952963,0.023753707299260185,-0.04202975754534766,-0.11482992240773449,0.12411259937190655,10.616247034488294,0.16750001907348588,0.12960530579218865,0.022700071334838867,-0.16094413639300242,0.20634427906268016,-0.06912203252908178,0.11452217519875951,-0.0690000057220459,32.93558937801722,-29.120035814619335,0.0918221038639207,4,0.03574991226196289,-0.10825014114379883,-0.127000093460083,0.153999924659729,0.19699978828430176,4,-0.11060705622135458,-1.118812909561309,2.443000078201294,-1.8727361001534553,2.2860000133514404,-1.1040041046220868,2.259999990463257,-0.11060705622135458
1746,2004-04-26,2.362499952316284,2.388000011444092,2.307499885559082,2.316499948501587,146284000.0,0.02073875865973429,-1.515623835849141,3.1723831760334114,50.829040024624334,61.60030176256467,-0.03331481094445321,-0.07185828285182305,-0.165880717509026,0.07097760508332751,10.08272235908739,0.08050012588500977,0.13030488903779025,0.05682493448257464,-0.101173475262482,0.21482334422763127,-0.022174270389953676,0.13582413935510296,-0.11280986785888691,55.84723445612071,-1.6985011674288089,0.07899920487252833,4,-0.012249946594238281,-0.15625,-0.17499995231628418,0.10600006580352783,0.1549999713897705,0,-0.11894175855327305,-1.1732310072163967,2.314500093460083,-1.118812909561309,2.443000078201294,-1.8727361001534553,2.2860000133514404,-0.11894175855327305
1747,2004-04-27,2.400000095367432,2.440000057220459,2.3394999504089355,2.379499912261963,179674000.0,0.015873076744141956,1.0,0.4456561175092613,54.40181133602719,59.25621660833923,-0.06669851297022955,-0.09351836311462458,-0.20496285882804433,0.02908307276029065,9.894432000141126,0.10050010681152344,0.11564397844586916,0.08122507333755546,-0.06088439027156012,0.22333453694667105,0.010170341532997451,0.15227980514211348,-0.1462038141250619,73.74707808982775,18.776456893044738,0.07105473180455786,4,-0.049750089645386186,-0.1937501430511479,-0.22712510824203536,0.06849992275237993,0.06999993324279696,1,-0.09125003849466506,-1.515623835849141,2.362499952316284,-1.1732310072163967,2.314500093460083,-1.118812909561309,2.443000078201294,-0.09125003849466506
1748,2004-04-28,2.3485000133514404,2.4175000190734863,2.3320000171661377,2.38100004196167,122552000.0,-0.021458366653984262,-1.610686244890382,-1.5853530889467464,53.08370096105295,57.26065272523832,-0.015407810170011693,-0.03113113277991264,-0.1543057156481158,0.07777670814974069,10.395602311903925,0.08550000190734863,0.09359315896943965,0.021799993515014826,-0.1071399721705788,0.15073995920060845,-0.04266998932778199,0.08626997635781164,-0.09067965925979671,40.66852885663912,-12.218273095073513,0.0644699828427968,4,0.0017499923706054688,-0.14225006103515625,-0.1926249861717224,0.10975003242492676,0.19899988174438477,2,-0.048541656958863144,1.0,2.400000095367432,-1.515623835849141,2.362499952316284,-1.1732310072163967,2.314500093460083,-0.048541656958863144
1749,2004-04-29,2.309499979019165,2.3540000915527344,2.275500059127808,2.345000028610229,180714000.0,-0.01660635899959828,1.9345710262214846,1.0923082566115112,44.27801011729225,55.01087578498328,0.019357143905587293,0.020372819705241962,-0.1155553323806986,0.113483498854698,10.687357801409894,0.07850003242492631,0.07714661781540766,-0.024475038051605225,-0.12884002461130528,0.07988994850809483,-0.07665753133145525,0.027707455228244804,-0.04773603353523326,20.668644550504666,-25.383024280093125,0.05218249327985006,4,0.04075002670288086,-0.10325002670288086,-0.18575000762939453,0.13225001096725464,0.278500080108643,3,0.030959109587379352,-1.610686244890382,2.3485000133514404,1.0,2.400000095367432,-1.515623835849141,2.362499952316284,0.030959109587379352
1750,2004-04-30,2.1800000667572017,2.317500114440918,2.1654999256134038,2.302999973297119,196826000.0,-0.05607270553730914,-1.0000000000000058,3.4647812596543157,38.61024108932152,51.97229687550743,0.14970748878395623,0.15324019407341538,0.012539595745545196,0.23909530147515978,11.081112796975704,0.1520001888275142,0.053261237801815575,-0.15112495422363326,-0.2688927177580216,-0.03335719068924492,-0.21000883599082742,-0.09224107245643909,0.274999856948853,5.282380397745958,-34.2113948850733,0.058883881767194064,4,0.1302498579025273,0.04749989509582564,-0.07737505435943559,0.2442499399185185,0.4169998168945317,4,0.11238526516355818,1.9345710262214846,2.309499979019165,-1.610686244890382,2.3485000133514404,1.0,2.400000095367432,0.11238526516355818
1751,2004-05-03,2.220499992370605,2.2574999332427983,2.1705000400543213,2.174000024795532,138468000.0,0.01857794696017967,-2.2523362820027892,-0.3780488041263877,44.157240763042395,50.786703201896074,0.09839080782408915,0.11185962634511837,-0.02976185574525214,0.19528651270430641,11.092080102610494,0.086999893188477,0.03501482700293712,-0.10642502307891899,-0.23379115827528718,0.0209411121174492,-0.17010809067710309,-0.042741955480734894,0.22870993137359674,20.036444585729168,-18.600317797643587,0.06368306759818412,5,0.08974993228912398,0.03925001621246382,-0.11787497997283891,0.2037500143051152,0.2915000915527348,0,0.131051515592715,-1.0000000000000058,2.1800000667572017,1.9345710262214846,2.309499979019165,-1.610686244890382,2.3485000133514404,0.131051515592715
1752,2004-05-04,2.197499990463257,2.2284998893737797,2.184999942779541,2.220499992370605,145778000.0,-0.010358028365851646,1.230778165634505,-0.4946240418386348,42.454835375853946,49.013485406973246,0.12470713346870221,0.12965385287412712,-0.0069335042005587155,0.21619945556622433,10.678347734737315,0.043499946594238725,0.024728874006649804,-0.12190002202987671,-0.2612438191379365,0.017443775078183066,-0.1915719205839066,-0.05222812347584682,0.24603573331832918,12.698433722970806,-23.85509460027805,0.06967189855402994,5,0.11274993419647217,0.07924997806549072,-0.10462498664855957,0.22675001621246338,0.2994999885559082,1,0.1456199930063884,-2.2523362820027892,2.220499992370605,-1.0000000000000058,2.1800000667572017,1.9345710262214846,2.309499979019165,0.1456199930063884
1753,2004-05-05,2.213000059127808,2.252500057220459,2.197499990463257,2.1989998817443848,97810000.0,0.007053501129382855,-5.470611334726449,-0.6087033140180057,42.789228364989846,46.79764670676544,0.10925207312575891,0.11127416797207035,-0.01976902225850985,0.1987930413175114,10.320270675219268,0.05500006675720215,0.006246780719746159,-0.100949954986572,-0.24816940154958678,0.04626949157644278,-0.1745596782680794,-0.02734023170506461,0.22497494869041423,25.198987638924606,-10.19356029544528,0.07360972328150743,5,0.08974993228912309,0.07849991321563676,-0.12175005674362227,0.21124994754791215,0.24950003623962402,2,0.11613193068946881,1.230778165634505,2.197499990463257,-2.2523362820027892,2.220499992370605,-1.0000000000000058,2.1800000667572017,0.11613193068946881
1754,2004-05-06,2.157000064849853,2.212500095367432,2.138499975204468,2.1795001029968257,156368000.0,-0.02530501255387485,-1.4873899071173438,-1.6071252192571142,43.64223955210188,46.02737195381181,0.13456782859134764,0.16506534176288135,0.037300355079960656,0.2512643285000089,10.244436517498452,0.07450008392333984,0.0019612610544039732,-0.15017495155334526,-0.3131761515987659,0.012826248492075365,-0.23167555157605557,-0.06867435153063495,0.2755254413242727,10.335237572607255,-27.63604970917413,0.08150060002271034,5,0.1322499513626103,0.13974988460540816,-0.06587505340576127,0.26724994182586714,0.3485000133514409,3,0.18103839522747278,-5.470611334726449,2.213000059127808,1.230778165634505,2.197499990463257,-2.2523362820027892,2.220499992370605,0.18103839522747278
1755,2004-05-07,2.095000028610229,2.2090001106262207,2.0840001106262207,2.1480000019073486,185852000.0,-0.028743641342421467,-2.3333418104599266,2.3555503751112816,35.67894891368175,44.34402849704041,0.1812139938386017,0.21360163852494551,0.09852693679263114,0.309187617987452,9.67452603259214,0.125,-0.009495636121457096,-0.19667499065399197,-0.3783908554295312,-0.014959125878452717,-0.28753292304176137,-0.10581705826622256,0.32576445632511053,6.340016847347095,-27.43481014362394,0.09085793238776958,5,0.1670000553131108,0.17449998855590865,-0.003000020980834517,0.32924997806549117,0.43350005149841353,4,0.2353222070572587,-1.4873899071173438,2.157000064849853,-5.470611334726449,2.213000059127808,1.230778165634505,2.197499990463257,0.2353222070572587
1756,2004-05-10,2.062999963760376,2.1075000762939453,2.0285000801086426,2.061500072479248,204180000.0,-0.0152744937531486,-1.3407449269731382,-0.02829984975123459,38.35697509456425,42.561268914655635,0.18580119995676325,0.23106430789099175,0.13039736448899752,0.3373465173443182,9.15144024475846,0.07899999618530273,-0.04053355445979845,-0.2119250535964965,-0.41309224851315784,-0.010757858679835142,-0.31250865105482717,-0.11134145613816582,0.33755865871641655,15.401735346835205,-21.34927929926191,0.10058359745833075,5,0.16000008583068848,0.17875003814697266,0.03950005769729614,0.36125004291534424,0.42550015449523926,0,0.25884630599701897,-2.3333418104599266,2.095000028610229,-1.4873899071173438,2.157000064849853,-5.470611334726449,2.213000059127808,0.25884630599701897
1757,2004-05-11,2.134999990463257,2.1519999504089355,2.095000028610229,2.095999956130981,151912000.0,0.03490064370706114,-1.7804914925042936,26.001907486886324,41.535875038756394,41.27817714551158,0.080749459391118,0.15155540875117612,0.059166153251379416,0.2626115114269516,9.215939268445322,0.08899998664855957,-0.05004251097685497,-0.13022502660751334,-0.3389793527173195,0.07852929950229282,-0.23460218966241664,-0.02584786355261004,0.23579394862408387,47.544607694960426,9.278134006818824,0.1043771630549031,5,0.05625009536743164,0.1067500114440918,0.0,0.2892500162124634,0.3450000286102295,1,0.17658084081690362,-1.3407449269731382,2.062999963760376,-2.3333418104599266,2.095000028610229,-1.4873899071173438,2.157000064849853,0.17658084081690362
1758,2004-05-12,2.151000022888184,2.157500028610229,2.0625,2.1170001029968257,149724000.0,0.007494160419858176,3.0425603149159515,0.8717920502757223,30.55925494051769,39.75387101475885,0.03775858167879598,0.12723264226249986,0.04568412503840458,0.2454746187232666,9.631761296942312,0.09500002861022905,-0.06437523130760958,-0.1047999978065488,-0.3164358437506527,0.10683584813755509,-0.21061792077860053,0.0010179251655029198,0.1924104074808608,66.57605033741417,33.93183126775026,0.10581792297205192,5,0.022000074386596236,0.0907499790191646,0.004999995231627974,0.2732499837875362,0.3375000953674312,2,0.1608553939792159,-1.7804914925042936,2.134999990463257,-1.3407449269731382,2.062999963760376,-2.3333418104599266,2.095000028610229,0.1608553939792159
1759,2004-05-13,2.180500030517578,2.2065000534057617,2.112499952316284,2.122999906539917,165224000.0,0.013714554772428,-1.3949060448955666,1.6911841016506577,39.72392452957142,39.87761361923106,-0.013370461664807376,0.08898470586858931,0.017227035513062816,0.21406367126771686,9.860507647927605,0.09400010108947754,-0.08666231628884447,-0.06684999465942365,-0.2762167535022617,0.1425167641834144,-0.1715333740808429,0.0378333847619956,0.1377175718306347,84.21048460384218,49.471450181871184,0.10468337942141903,5,-0.03750002384185791,0.06124997138977051,-0.013875007629394531,0.24175000190734863,0.2695000171661377,3,0.1293281636794641,3.0425603149159515,2.151000022888184,-1.7804914925042936,2.134999990463257,-1.3407449269731382,2.062999963760376,0.1293281636794641
1760,2004-05-14,2.1524999141693115,2.1960000991821294,2.138000011444092,2.184999942779541,102532000.0,-0.012841144671582594,1.128430253159555,-0.5652166701911077,33.38608466418847,38.68081849713618,0.011531150428387704,0.11313747901859283,0.043999692187219885,0.2395794348024629,10.535488097379995,0.05800008773803755,-0.10650113197027578,-0.0887251019477846,-0.3018202331977764,0.1243700293022072,-0.19527266757278072,0.01782246367721152,0.14254028639973582,69.66283857452457,36.04088635197452,0.10654756562499594,5,-0.011999845504760742,0.08925008773803711,0.030250132083892822,0.26975011825561523,0.38800001144409224,4,0.1639954369838903,-1.3949060448955666,2.180500030517578,3.0425603149159515,2.151000022888184,-1.7804914925042936,2.134999990463257,0.1639954369838903
1761,2004-05-17,2.1040000915527344,2.1294999122619633,2.0850000381469727,2.111999988555908,132514000.0,-0.022531858095471313,1.069773889129135,0.24615046033085133,26.982896900114156,36.96171422205398,0.046676072036222926,0.14949412738600287,0.09116674759240251,0.28476872607228554,11.485236211550843,0.06749987602233887,-0.11695824243958475,-0.124649930000305,-0.33903011035360997,0.08973025035299997,-0.23184002017695748,-0.017459839823652512,0.16971689937948042,28.81949733434882,0.26182204532328157,0.10719009017665247,5,0.036499977111816406,0.13774991035461426,0.1137499213218689,0.3182499408721924,0.44700002670288086,0,0.20175854091462075,1.128430253159555,2.1524999141693115,-1.3949060448955666,2.180500030517578,3.0425603149159515,2.151000022888184,0.20175854091462075
1762,2004-05-18,2.0994999408721924,2.1199998855590816,2.0915000438690186,2.1099998950958248,112040000.0,-0.0021388547931198154,-1.150951883974487,1.3125111760147266,29.11073899334592,35.4418820696491,0.040021719340003425,0.14899241407419872,0.09520537906308002,0.2838308199158286,12.22265014515443,0.028499841690063032,-0.11102964223703049,-0.12112507820129403,-0.34246715815554873,0.10021700175296067,-0.23179611817842138,-0.010454038224166684,0.1545996971941368,25.69439385410113,-1.2763436306229003,0.11067103997712739,5,0.021000146865844727,0.14225006103515625,0.13112503290176392,0.2405000925064087,0.49049997329711914,1,0.18528229975649402,1.069773889129135,2.1040000915527344,1.128430253159555,2.1524999141693115,-1.3949060448955666,2.180500030517578,0.18528229975649402
1763,2004-05-19,2.0845000743865967,2.1635000705718994,2.0734999179840092,2.11899995803833,147588000.0,-0.0071444948359294935,-2.185835031796101,3.2857175295187586,30.332177086641835,33.96298624015354,0.03897568464746204,0.15612711663058487,0.11083330887531417,0.2925795805228377,12.985105691765305,0.09000015258789018,-0.11570972345801911,-0.12604994773864764,-0.3531318954425706,0.10103199996527512,-0.2395909215906089,-0.01250897388668637,0.15155159904311777,8.270785866273897,-18.69171791018498,0.1135409738519614,5,0.03425002098083496,0.15724992752075195,0.15099990367889404,0.19574987888336182,0.5850000381469727,2,0.18973371579431242,-1.150951883974487,2.0994999408721924,1.069773889129135,2.1040000915527344,1.128430253159555,2.1524999141693115,0.18973371579431242
1764,2004-05-20,2.049000024795532,2.0985000133514404,2.039999961853028,2.0824999809265137,118526000.0,-0.017030486123398858,-1.2718430421236568,0.9710164958570442,36.297071442751154,34.031666521161256,0.06430746364049966,0.16927503543161482,0.14843165198651853,0.3214388743609087,12.45375860318483,0.05850005149841264,-0.11822638189182522,-0.14184999465942427,-0.35173370837029516,0.06803371905144662,-0.2467918515148595,-0.03690813780398905,0.17044752116849704,5.76926603821973,-22.946871454655675,0.10494185685543543,5,0.06850004196167037,0.19274997711181685,0.1908749341964726,0.21399998664856001,0.6364998817443852,3,0.21449491856591885,-2.185835031796101,2.0845000743865967,-1.150951883974487,2.0994999408721924,1.069773889129135,2.1040000915527344,0.21449491856591885
1765,2004-05-21,2.058500051498413,2.0739998817443848,2.0274999141693115,2.063499927520752,105458000.0,0.00463642097995054,2.576950234294046,0.14925022596417115,31.879211992394175,33.31191506536457,0.05485390376955168,0.14715761400189775,0.14161879103258812,0.30528591583286335,12.201994949632237,0.04649996757507324,-0.12285714375847423,-0.11954996585845956,-0.328906596981664,0.08980666526474468,-0.22422828142006157,-0.014871650296857553,0.14567169719718498,22.794192410584373,-6.729884360459188,0.10467831556160212,5,0.058499932289123535,0.18274986743927002,0.20574992895126343,0.1864999532699585,0.661499977111816,4,0.19018702277919508,-1.2718430421236568,2.049000024795532,-2.185835031796101,2.0845000743865967,-1.150951883974487,2.0994999408721924,0.19018702277919508
1766,2004-05-24,2.0815000534057617,2.115000009536743,2.058500051498413,2.064500093460083,101478000.0,0.011173185004589525,-2.896542935832614,-3.4000762958371085,37.02462323753042,32.81066486522836,0.03883838415802465,0.10754004672557471,0.1197588181902236,0.2762101339061038,11.325149722848627,0.05649995803833008,-0.12458613053437073,-0.08249996900558454,-0.27691976174962285,0.111919823738454,-0.1797098653776037,0.014709927366434616,0.10500451183720783,39.70593907009849,7.720848529125629,0.09720989637201925,5,0.0354999303817749,0.1597498655319214,0.18374991416931152,0.10649991035461426,0.5464999675750732,0,0.2205139853139202,2.576950234294046,2.058500051498413,-1.2718430421236568,2.049000024795532,-2.185835031796101,2.0845000743865967,0.2205139853139202
1767,2004-05-25,2.180999994277954,2.193000078201294,2.069499969482422,2.087500095367432,144440000.0,0.04780203618510126,1.1021283157918231,5.500007012327646,46.98681199869248,34.635948982803335,-0.05973167907366994,-0.009705682742495725,0.02477079047466635,0.1713189721285575,9.858216642499611,0.12350010871887207,-0.11025760084429592,0.027949976921081365,-0.13214238293136393,0.18804233677352666,-0.052096203005141284,0.10799615684730401,-0.15350008010864258,92.74920119050705,57.43107100914604,0.08004617992622269,5,-0.06400001049041748,0.060249924659729004,0.08162498474121094,0.006999969482421875,0.4484999179840088,1,0.16964700822943102,-2.896542935832614,2.0815000534057617,2.576950234294046,2.058500051498413,-1.2718430421236568,2.049000024795532,0.16964700822943102
1768,2004-05-26,2.234499931335449,2.25,2.183500051498413,2.193000078201294,147952000.0,0.024530003300255343,-1.1983488010088472,0.44384917649878963,57.33205815878634,36.59240827493833,-0.11191009291881437,-0.07608504294492979,-0.02519502477321911,0.11325899851750787,8.62885812223696,0.0690000057220459,-0.09510841839078132,0.08714991807937622,-0.05013504419192216,0.2244348803506746,0.01850743694372703,0.1557923992150254,-0.203690013885498,93.03367969199546,52.30175507607918,0.06864248113564925,5,-0.09574997425079346,0.006749987602233887,0.02812504768371582,-0.04649996757507324,0.3275001049041748,2,0.15909599183625733,1.1021283157918231,2.180999994277954,-2.896542935832614,2.0815000534057617,2.576950234294046,2.058500051498413,0.15909599183625733
1769,2004-05-27,2.38100004196167,2.3914999961853027,2.2425000667572017,2.263499975204468,283504000.0,0.0655628172423639,1.1516239148509904,2.8313369297323274,73.32789080509619,41.03038673503918,-0.253652616960911,-0.2286783565712427,-0.16746578019760427,-0.03808930241507902,8.554581872971099,0.15700006484985352,-0.08352041295135937,0.2300750255584716,0.07274993425500043,0.387400116861943,0.1514124799067358,0.3087375712102074,-0.34142252120971683,97.11539784126435,49.883693339637986,0.0786625456517357,5,-0.1715000867843628,-0.13975012302398682,-0.12100005149841309,-0.19300007820129395,0.16899991035461426,3,0.1211676041526688,-1.1983488010088472,2.234499931335449,1.1021283157918231,2.180999994277954,-2.896542935832614,2.0815000534057617,0.1211676041526688
1770,2004-05-28,2.424999952316284,2.434000015258789,2.344000101089477,2.3635001182556152,212582000.0,0.018479592431406955,1.2641499248756285,0.5234025457002521,78.95999908447261,46.80562031107901,-0.2848929357231049,-0.26707548217244437,-0.20697634910129636,-0.08653915840469839,9.837162624020177,0.08999991416931197,-0.06210177063577493,0.2618249416351319,0.06243714681979018,0.4612127364504739,0.16213104422746083,0.361518839042803,-0.36430708303833015,97.60317874537846,44.430724924060755,0.09969389740767096,5,-0.1942499876022339,-0.19124996662139893,-0.14674997329711914,-0.21875,0.04999995231628418,4,0.10742266364781217,1.1516239148509904,2.38100004196167,-1.1983488010088472,2.234499931335449,1.1021283157918231,2.180999994277954,0.10742266364781217
1771,2004-06-01,2.5114998817443848,2.5225000381469727,2.384999990463257,2.3935000896453857,258806000.0,0.03567007469236394,-1.037037887363991,1.9187009835277515,79.43705618067168,52.397433331892984,-0.3436484846887984,-0.34852572032303275,-0.28755074314969953,-0.1761290740921777,11.386942580843773,0.13750004768371582,-0.04926138671829117,0.33377487659454363,0.08135559051803076,0.5861941626710565,0.20756523355628742,0.45998451963279985,-0.42094244078796406,97.5717097714761,41.88269102220559,0.12620964303825638,6,-0.23649990558624268,-0.23649990558624268,-0.23324990272521973,-0.3052499294281006,-0.09549999237060502,1,0.08301817904965558,1.2641499248756285,2.424999952316284,1.1516239148509904,2.38100004196167,-1.1983488010088472,2.234499931335449,0.08301817904965558
1772,2004-06-02,2.5174999237060547,2.560499906539917,2.4885001182556152,2.524499893188477,249470000.0,0.002389027371764163,-1.215392402834632,-0.059321879792377186,79.11040126288003,57.81723601814167,-0.31750923695034583,-0.3471199914884622,-0.2842901569424794,-0.18389031005195688,13.097894892807851,0.07199978828430176,-0.027988772358834346,0.3237749218940733,0.029054875143903924,0.6184949686442427,0.17641489851898884,0.4711349452691578,-0.38374822303057865,88.59416462398151,32.86611643822045,0.14736002337508464,6,-0.22350001335144043,-0.22350001335144043,-0.23924994468688965,-0.3112499713897705,-0.06499981880187988,2,0.04389279071441288,-1.037037887363991,2.5114998817443848,1.2641499248756285,2.424999952316284,1.1516239148509904,2.38100004196167,0.04389279071441288
1773,2004-06-03,2.470000028610229,2.5174999237060547,2.4660000801086426,2.4925000667572017,166828000.0,-0.018867883430121468,-2.377046104779424,3.2143051771115125,72.35521912239099,61.82369687143499,-0.23420462814568133,-0.294477095024559,-0.22689127253570662,-0.13952347907548956,14.575596292355844,0.05149984359741211,0.0032548740444684476,0.26342502832412684,-0.05619265996682632,0.5830427166150798,0.10361618417865026,0.4232338724696034,-0.2850385432310203,71.54090455154783,18.61365076607055,0.1598088441454765,6,-0.1760001182556148,-0.1760001182556148,-0.191750049591064,-0.26375007629394487,0.00999999046325728,3,0.06457485093288762,-1.215392402834632,2.5174999237060547,-1.037037887363991,2.5114998817443848,1.2641499248756285,2.424999952316284,0.06457485093288762
1774,2004-06-04,2.547499895095825,2.575500011444092,2.5,2.502500057220459,251712000.0,0.031376463800772525,-2.0200033378632907,-1.9999894036366719,78.33574146515659,66.9855334795197,-0.261003235743829,-0.35966172866466506,-0.29242036590741183,-0.22082332658511028,16.07251319400965,0.10549998283386275,0.03653153851776114,0.3213999032974244,-0.03144897459181628,0.6742487811866651,0.14497546435280384,0.49782434224204497,-0.31747379917733154,87.90491266049493,35.56225822619418,0.1764244389446204,6,-0.23049986362457275,-0.24599993228912354,-0.26924991607666016,-0.341249942779541,-0.07249999046325684,4,0.005691910398784694,-2.377046104779424,2.470000028610229,-1.215392402834632,2.5174999237060547,-1.037037887363991,2.5114998817443848,0.005691910398784694
1775,2004-06-07,2.588000059127808,2.5994999408721924,2.532500028610229,2.5845000743865967,153760000.0,0.015898004200098015,4.056645193795694,0.0777777189087906,85.12337038799248,72.32983871845994,-0.2441723857186444,-0.38086075793263463,-0.3240364018017572,-0.2664913246875362,17.12934691914404,0.06699991226196333,0.07362975047111364,0.33725006580352845,-0.04471661154222373,0.7192167431492809,0.14626672713065236,0.5282334044764045,-0.30960761503573053,94.63874853002984,37.696280617698775,0.19098333867287617,6,-0.25350010395050093,-0.2745001316070561,-0.309750080108643,-0.3817501068115239,-0.15450000762939498,0,-0.0146831939502855,-2.0200033378632907,2.547499895095825,-2.377046104779424,2.470000028610229,-1.215392402834632,2.5174999237060547,-0.0146831939502855
1776,2004-06-08,2.5969998836517334,2.6059999465942383,2.5550000667572017,2.565000057220459,119894000.0,0.0034775209885267166,1.03999713897434,9.14284741144298,85.86879990978927,76.65005959747069,-0.192614058979641,-0.3665991476718151,-0.3233969012439939,-0.2813696507216332,17.73142509997932,0.05099987983703658,0.1115046783810878,0.31954989433288583,-0.08134363257142985,0.7204434212372015,0.11910313088072799,0.5199966577850437,-0.2672302400748374,93.57137748168432,31.32641665650638,0.2004467634521579,6,-0.20224988460540771,-0.2802499532699585,-0.3281249403953552,-0.3907499313354492,-0.24199986457824707,1,-0.046977275504385685,4.056645193795694,2.588000059127808,-2.0200033378632907,2.547499895095825,-2.377046104779424,2.470000028610229,-0.046977275504385685
1777,2004-06-09,2.51200008392334,2.5915000438690186,2.500499963760376,2.5810000896453857,131588000.0,-0.032729997511155906,1.0222259309592119,-2.1562618744272335,77.99608974537122,78.94606310709125,-0.06227288948764054,-0.2655206767461782,-0.23125534848871698,-0.20310567857902706,18.666687769832176,0.09649991989135742,0.1525434685041378,0.21570008993148804,-0.19238000689472523,0.6237801867577013,0.011660041518381181,0.4197401383445949,-0.13250898580332215,32.85717691697235,-34.719143385796784,0.2040400484131067,6,-0.08775007724761963,-0.19525015354156494,-0.22700011730194092,-0.30575013160705566,-0.2109999656677246,2,-0.03821663668084885,1.03999713897434,2.5969998836517334,4.056645193795694,2.588000059127808,-2.0200033378632907,2.547499895095825,-0.03821663668084885
1778,2004-06-10,2.496999979019165,2.5234999656677246,2.463000059127808,2.5199999809265137,144180000.0,-0.005971379141336275,3.033330949145239,0.3333333333333333,80.14806348163211,79.70386007115077,-0.006840702910790419,-0.2353358403068322,-0.2108169189836282,-0.1946297651398412,19.17349908992346,0.06049990653991655,0.19269313767224805,0.18339998722076434,-0.22806647612509012,0.594866450566619,-0.022333244452163115,0.3891332188936918,-0.07673728817378755,23.77618646681704,-49.48601136093032,0.2057332316729273,6,-0.02199995517730713,-0.18025004863739014,-0.20350003242492676,-0.29075002670288086,-0.14750003814697266,3,-0.01782133539803632,1.0222259309592119,2.51200008392334,1.03999713897434,2.5969998836517334,4.056645193795694,2.588000059127808,-0.01782133539803632
1779,2004-06-14,2.462500095367432,2.499500036239624,2.45199990272522,2.4670000076293945,103618000.0,-0.013816533416746268,-2.725457197352277,0.19564834299099335,76.30210637388348,79.4085386588631,0.045187703433726245,-0.18827915556479002,-0.1703292892344055,-0.16763145908193033,20.258663010878884,0.04750013351440385,0.22290714743364237,0.13480010032653844,-0.2767889970172459,0.5463891976703226,-0.07099444834535351,0.3405946489984304,0.1434998512268062,6.818304968239268,-69.81931664502758,0.2057945486718921,6,0.032999873161315474,-0.14575016498565718,-0.1653751134872441,-0.2562501430511479,-0.22450017929077193,0,0.007106567727236168,3.033330949145239,2.496999979019165,1.0222259309592119,2.51200008392334,1.03999713897434,2.5969998836517334,0.007106567727236168
1780,2004-06-15,2.505500078201294,2.5299999713897705,2.4744999408721924,2.4855000972747803,138250000.0,0.01746192128672619,-1.6428401130777353,-4.444526862350762,76.90357564606796,79.1270408216849,0.01654768313623567,-0.214473453871312,-0.2090717748244182,-0.21763180853887842,21.484719167980444,0.06749987602233842,0.24624254018277547,0.16015007495880118,-0.2500780706645296,0.5703782205821322,-0.044963997852864424,0.3652641477704668,0.09741986751556375,34.740363789491745,-44.64515541438167,0.20511407281166547,6,0.02349984645843506,-0.18875014781951904,-0.21250009536743164,-0.29925012588500977,-0.2145001888275142,1,-0.012173287813513789,-2.725457197352277,2.462500095367432,3.033330949145239,2.496999979019165,1.0222259309592119,2.51200008392334,-0.012173287813513789
1781,2004-06-16,2.5285000801086426,2.5374999046325684,2.495500087738037,2.504499912261963,81952000.0,0.009179804904999367,1.0,1.200009536752259,74.42026375180322,78.60591443156525,-0.004232314672846016,-0.2150669643704748,-0.22963530044950708,-0.24835189296814475,22.26420844083726,0.04199981689453125,0.24807974565087187,0.1619250774383545,-0.23955849585387767,0.5634086507305867,-0.03881670920776159,0.3626668640844706,0.07140146474838227,54.83878134902037,-21.912150876283626,0.20074178664611603,6,0.0004998445510864258,-0.21175014972686768,-0.2627500295639038,-0.3222501277923584,-0.5295001268386841,2,-0.037571692940641555,-1.6428401130777353,2.505500078201294,-2.725457197352277,2.462500095367432,3.033330949145239,2.496999979019165,-0.037571692940641555
1782,2004-06-17,2.4885001182556152,2.5455000400543213,2.470499992370605,2.525500059127808,117510000.0,-0.01581964033448191,-1.0547904044940022,-1.5416534212827016,68.1948694196177,78.14365335347934,0.03489053506537898,-0.15223500444041882,-0.18901577834895722,-0.21632710248948728,22.963341100713457,0.07500004768371626,0.2415932890570489,0.102475106716156,-0.2818544178731486,0.4868046313054606,-0.08968965557849629,0.2946398690108083,0.10844339375877343,39.03760633197989,-34.18085160554965,0.19216476229465224,6,0.04049980640411377,-0.17175018787384033,-0.2561250925064087,-0.28225016593933105,-0.549500107765198,3,-0.05364681247261083,1.0,2.5285000801086426,-1.6428401130777353,2.505500078201294,-2.725457197352277,2.462500095367432,-0.05364681247261083
1783,2004-06-18,2.4800000190734863,2.513999938964844,2.470000028610229,2.4719998836517334,88334000.0,-0.0034157519703423844,-6.333412807215834,-0.21622022179406786,58.83929210050374,75.97738120185124,0.05024176529383784,-0.11867010375182652,-0.1791439301378377,-0.21586870008613612,24.266018524040128,0.043999910354615146,0.2273750035352471,0.0742000102996827,-0.2846612370372559,0.4330612576366213,-0.10523061336878659,0.253630633968152,0.11404462075511912,29.946604516431403,-38.5864044508002,0.17943062366846932,6,0.048999905586242676,-0.16325008869171143,-0.2634999752044678,-0.27375006675720215,-0.5245000123977663,4,-0.0721773788069342,-1.0547904044940022,2.4885001182556152,1.0,2.5285000801086426,-1.6428401130777353,2.505500078201294,-0.0721773788069342
1784,2004-06-21,2.4885001182556152,2.515000104904175,2.462500095367432,2.4725000858306885,89806000.0,0.003427459321272197,-1.9166661147720596,1.9999701981820892,56.0534039786155,72.74738493414267,0.03631090278605509,-0.09755755348419104,-0.18519420698405575,-0.23141282669406893,25.246119249230077,0.05250000953674272,0.21291132718042682,0.06072510480880755,-0.25768763244796045,0.37913784206557555,-0.09848126381957645,0.21993147343719155,0.10270362683092271,31.325349656877727,-32.14536886904017,0.15920636862838394,6,0.04049980640411377,-0.17175018787384033,-0.2811250686645508,-0.28225016593933105,-0.5900001525878904,0,-0.055857010559782094,-6.333412807215834,2.4800000190734863,-1.0547904044940022,2.4885001182556152,1.0,2.5285000801086426,-0.055857010559782094
1785,2004-06-22,2.450000047683716,2.4895000457763667,2.4119999408721924,2.4835000038146973,162410000.0,-0.015471194993909476,2.4065950188901177,-2.0937430150948457,43.54670929682751,68.04493042159137,0.059426387396716684,-0.02974866387092412,-0.14826794281683853,-0.19723438256522208,25.895614812007516,0.07750010490417436,0.20546962327556662,0.002650034427643,-0.26412526258192903,0.26942533143721503,-0.13073761407714324,0.13603768293242924,0.13841962055559565,28.464478336964678,-29.424810604478875,0.1333876485047861,6,0.05174994468688965,-0.13325011730194092,-0.2576250433921814,-0.24375009536743164,-0.521000027656555,1,-0.08653066427793965,-1.9166661147720596,2.4885001182556152,-6.333412807215834,2.4800000190734863,-1.0547904044940022,2.4885001182556152,-0.08653066427793965
1786,2004-06-23,2.5404999256134038,2.549999952316284,2.4175000190734863,2.438499927520752,151894000.0,0.036938724966658176,1.1900806090902463,-3.0447800496765463,52.04991238855202,65.16202182638924,-0.04462347855495574,-0.08864306371615482,-0.2390967946776743,-0.2893860078529733,27.331624510309094,0.13249993324279785,0.18738865990367648,0.07019991874694886,-0.1361976024613738,0.27659743995527153,-0.03299884185721247,0.1733986793511102,0.040862953531223045,93.11592324995627,37.49497626110717,0.10319876060416136,6,-0.05949997901916548,-0.22374999523162886,-0.34937489032745406,-0.3342499732971196,-0.5944999456405642,2,-0.09820903111397739,2.4065950188901177,2.450000047683716,-1.9166661147720596,2.4885001182556152,-6.333412807215834,2.4800000190734863,-0.09820903111397739
1787,2004-06-24,2.5510001182556152,2.5969998836517334,2.5344998836517334,2.549999952316284,135202000.0,0.004133120625727349,-2.9062129802785,0.00980554860817304,57.729017228474696,62.67101668714953,-0.054769315113254,-0.07378553348075423,-0.24758631408465082,-0.3024357206289481,29.219138545896207,0.0625,0.15982857478755585,0.06220010519027719,-0.09562905342705319,0.22002926380760757,-0.016714474118388,0.14111468449894238,-0.13900017738342285,75.13525425738389,20.638772267488,0.07891457930866518,6,-0.046500205993652344,-0.23425018787384033,-0.3598750829696655,-0.34475016593933105,-0.6360001564025877,3,-0.21638578572984024,1.1900806090902463,2.5404999256134038,2.4065950188901177,2.450000047683716,-1.9166661147720596,2.4885001182556152,-0.21638578572984024
1788,2004-06-25,2.5899999141693115,2.5964999198913574,2.5434999465942383,2.552500009536743,139962000.0,0.015288041593806145,1.0990123316903668,37.49368295589988,54.37693423573933,60.23488644957796,-0.08849605716249487,-0.08936856981669106,-0.2844192966965724,-0.3420836380901311,30.619292170886315,0.05299997329711914,0.13012817281780187,0.08342490196228036,-0.02667226301646064,0.19352206694102136,0.02837631947290964,0.13847348445165109,-0.17429997444152834,96.21623154188565,44.04772223119001,0.05504858248937061,6,-0.08550000190734863,-0.2732499837875366,-0.40887486934661865,-0.38374996185302734,-0.7094999551773071,4,-0.2513513224913325,-2.9062129802785,2.5510001182556152,1.1900806090902463,2.5404999256134038,2.4065950188901177,2.450000047683716,-0.2513513224913325
1789,2004-06-28,2.6695001125335693,2.70199990272522,2.609999895095825,2.61899995803833,230078000.0,0.030695058300708844,-1.6861206149434018,1.3466742113093346,57.76931077243086,58.10885701917384,-0.15147456620547173,-0.15404482275047826,-0.36110658641536375,-0.4191177163605797,31.190730838792707,0.11199998855590865,0.112043536466925,0.1485000967979433,0.03225128661638532,0.26474890697950126,0.09037569170716431,0.20662450188872228,-0.2501741739273071,88.79317432182224,40.262017485286336,0.05812440509077892,6,-0.11250019073486328,-0.3047502040863037,-0.4892500638961792,-0.46325016021728516,-0.8135001659393308,0,-0.26746584594829104,1.0990123316903668,2.5899999141693115,-2.9062129802785,2.5510001182556152,1.1900806090902463,2.5404999256134038,-0.26746584594829104
1790,2004-06-29,2.685499906539917,2.697000026702881,2.6324999332427983,2.6610000133514404,171788000.0,0.005993554347957231,1.7157857752346348,0.48514491556231204,58.32549818954351,56.32054973447832,-0.15562151694806436,-0.15760864434613353,-0.3716478365479805,-0.43289257716859186,31.492043782762845,0.06450009346008256,0.09390949547478966,0.15147489309310913,0.02280422128933557,0.2801455648968827,0.08713955719122213,0.21581022899499613,-0.2548670093688963,94.20035046288405,49.24458237810471,0.06433533590188685,6,-0.12849998474121094,-0.32074999809265137,-0.5058748722076416,-0.4792499542236328,-0.904999852180481,1,-0.2930552851465885,-1.6861206149434018,2.6695001125335693,1.0990123316903668,2.5899999141693115,-2.9062129802785,2.5510001182556152,-0.2930552851465885
1791,2004-06-30,2.720000028610229,2.734999895095825,2.6710000038146973,2.680500030517578,137982000.0,0.012846815591501137,-1.1880285449958634,1.612251848968452,71.621607555239,56.701298416214016,-0.1789155701616667,-0.18518193030060237,-0.40277112598248754,-0.46546349434282197,31.337654799350727,0.06399989128112793,0.08203041283169421,0.17555000782012886,0.02299466317002352,0.3281053524702342,0.09927233549507619,0.25182768014518153,-0.27851245121704027,92.51877025963225,44.13105205181057,0.07627767232505259,6,-0.14650011062622026,-0.3232500553131099,-0.5408750772476192,-0.5137500762939449,-0.9455000162124632,2,-0.2908088236260886,1.7157857752346348,2.685499906539917,-1.6861206149434018,2.6695001125335693,1.0990123316903668,2.5899999141693115,-0.2908088236260886
1792,2004-07-01,2.628000020980835,2.70199990272522,2.602499961853028,2.690000057220459,144238000.0,-0.033823531860917355,1.3139594520790758,-1.5696212464161938,61.73835316878754,57.023416312689996,-0.07269072979659663,-0.08904442776095722,-0.3053149896510816,-0.37229716360600795,30.59435146815197,0.11750006675720126,0.06355238515038364,0.07802499532699603,-0.0783760841115857,0.23442607476557775,-0.0001755443922948352,0.1562255350462869,-0.16890170452548814,44.1253770811831,-7.070858652697815,0.07820053971929096,7,-0.05450010299682617,-0.22575008869171143,-0.4488750696182251,-0.4217500686645508,-0.8619999885559082,3,-0.25951295112754835,-1.1880285449958634,2.720000028610229,1.7157857752346348,2.685499906539917,-1.6861206149434018,2.6695001125335693,-0.25951295112754835
1793,2004-07-02,2.629499912261963,2.6619999408721924,2.5915000438690186,2.63100004196167,97248000.0,0.0005707348817174385,1.2204717314089615,0.02419562617526832,65.90474157701372,58.11800937917869,-0.056718460955071937,-0.08219656916292717,-0.3020670164945227,-0.37221897199745646,30.049229997824934,0.07049989700317383,0.04783282509451592,0.07154989242553711,-0.08394413225508401,0.22704391710615823,-0.006197119914773452,0.14929690476584767,-0.15384750108818723,26.48077197856058,-29.076114925974867,0.07774701234031065,7,-0.0559999942779541,-0.17024993896484375,-0.450374960899353,-0.4232499599456787,-0.7744998931884766,4,-0.2717246526904442,1.3139594520790758,2.628000020980835,-1.1880285449958634,2.720000028610229,1.7157857752346348,2.685499906539917,-0.2717246526904442
1794,2004-07-06,2.562000036239624,2.630000114440918,2.524499893188477,2.627500057220459,123138000.0,-0.02567023322859663,1.9929083290778673,43.66290527654164,55.141033595543156,59.406267634591536,0.02492493010046859,-0.014287191978442415,-0.2355670955149085,-0.3033019444505687,28.813942560419303,0.10550022125244096,0.03919832203719098,0.003325009346008212,-0.15209905940591106,0.1587490780979275,-0.07438702502995165,0.08103704372196807,-0.07078677603052519,17.81479463722416,-38.70738282457086,0.0777120343759597,7,0.014249920845031738,-0.07325005531311035,-0.3720000982284546,-0.35575008392333984,-0.7340000867843632,1,-0.2660031489491669,1.2204717314089615,2.629499912261963,1.3139594520790758,2.628000020980835,-1.1880285449958634,2.720000028610229,-0.2660031489491669
1795,2004-07-07,2.549999952316284,2.6015000343322754,2.51200008392334,2.539499998092652,130312000.0,-0.004683873440124109,-1.7328319853235588,-0.16030459328714738,51.996273852369995,59.40030779723798,0.058783448459603704,-0.005565283784498831,-0.22058445319541242,-0.2911775574041129,27.31912406563334,0.08949995040893555,0.04089688479622389,-0.0067750692367551935,-0.16161770204939163,0.14806756357588124,-0.08419638564307341,0.07064624716956303,-0.04415949401398178,17.040314156836793,-38.05505028399644,0.07742131640631833,7,0.07350003719329834,-0.010499954223632812,-0.32462501525878906,-0.34375,-0.735499978065491,2,-0.27215687007823397,1.9929083290778673,2.562000036239624,1.2204717314089615,2.629499912261963,1.3139594520790758,2.628000020980835,-0.27215687007823397
1796,2004-07-08,2.4749999046325684,2.498500108718872,2.423500061035156,2.42549991607666,200678000.0,-0.029411783955364257,-1.8037558936513154,4.714305177111916,48.822998261436396,58.41075013423372,0.1380306214348157,0.06305928073094558,-0.14495927599178504,-0.2164241946864207,25.346746035124244,0.12649989128112837,0.0429020705996046,-0.07567511796951276,-0.23343047481916912,0.0820802388801436,-0.15455279639434094,0.0032025604553154174,0.25999999046325684,18.4918753579492,-37.03872840115217,0.07887767842482821,7,0.10425007343292236,0.08500003814697266,-0.24274992942810059,-0.2687499523162842,-0.6684999465942383,3,-0.2806060109227503,-1.7328319853235588,2.549999952316284,1.9929083290778673,2.562000036239624,1.2204717314089615,2.629499912261963,-0.2806060109227503
1797,2004-07-09,2.4159998893737797,2.5,2.3910000324249268,2.493499994277954,160670000.0,-0.02383839092209883,1.408835965594004,-1.5656590469034386,44.87178507484588,57.354622449690005,0.19653472539292904,0.12068607914554752,-0.08721575438155726,-0.1574735692211635,24.137334956206335,0.10899996757507324,0.05485389278527952,-0.12987512350082353,-0.2980810835183285,0.038330836516681455,-0.21397810350957602,-0.04577214349207104,0.3127700090408321,9.225042581044912,-47.49524581005601,0.08410298000875259,7,0.14700007438659624,0.14700007438659624,-0.14099991321563765,-0.17599987983703658,-0.5184998512268069,4,-0.2655214844162467,-1.8037558936513154,2.4749999046325684,-1.7328319853235588,2.549999952316284,1.9929083290778673,2.562000036239624,-0.2655214844162467
1798,2004-07-12,2.452500104904175,2.4674999713897705,2.40149998664856,2.4110000133514404,141338000.0,0.01510770579540699,-1.1818124497549,-0.5354843274605564,47.23926357934198,56.18461720601347,0.15475294525546035,0.0850412167648793,-0.12291397846356045,-0.19313282486209893,23.34897245808548,0.0659999847412105,0.05624154788782576,-0.09114991426467878,-0.2632111067117746,0.08091127818241706,-0.1771805104882267,-0.00511931804113086,0.2627589988708494,25.73223906891093,-32.78755758494305,0.08603059622354782,7,0.11049985885620117,0.11049985885620117,-0.15850019454956055,-0.19350016117095947,-0.5410001277923584,0,-0.2799184681405228,1.408835965594004,2.4159998893737797,-1.8037558936513154,2.4749999046325684,-1.7328319853235588,2.549999952316284,-0.2799184681405228
1799,2004-07-13,2.4800000190734863,2.499000072479248,2.44350004196167,2.4554998874664307,98176000.0,0.011213012433443303,-1.2886694228282938,0.5903633146428899,52.34009125368369,55.51957199091794,0.1090090577344216,0.0621036616565136,-0.14801853442318835,-0.21909641510570443,22.547152737364364,0.055500030517578125,0.053936305358197156,-0.06452499628066999,-0.23501945135808144,0.10596945879674147,-0.1497722238193755,0.020722231258035517,0.222288721847534,42.28027830979917,-19.213427969753113,0.08524722753870563,7,0.08299994468688965,0.08299994468688965,-0.18600010871887207,-0.221000075340271,-0.5119999647140503,1,-0.25201612709402166,-1.1818124497549,2.452500104904175,1.408835965594004,2.4159998893737797,-1.8037558936513154,2.4749999046325684,-0.25201612709402166
1800,2004-07-14,2.4749999046325684,2.5199999809265137,2.444499969482422,2.447499990463257,101312000.0,-0.0020161751622832513,-3.5074692724309475,1.1224394468718677,44.104411406831964,52.46210575220604,0.09052980674184052,0.06819817667399342,-0.13645696848812117,-0.2123978177703152,21.549562734553735,0.0755000114440918,0.05074822868838291,-0.06800010204315177,-0.2404981499523866,0.10449794586608308,-0.1542491259977692,0.018248921911465654,0.21483728794860824,65.11620600112741,7.307619987470673,0.08624902395461742,7,0.07150006294250488,0.08800005912780762,-0.1657499074935913,-0.20849990844726562,-0.5434999465942383,2,-0.26141413337684927,-1.2886694228282938,2.4800000190734863,-1.1818124497549,2.452500104904175,1.408835965594004,2.4159998893737797,-0.26141413337684927
1801,2004-07-15,2.433500051498413,2.4835000038146973,2.4059998989105225,2.4755001068115234,104882000.0,-0.016767618074036372,1.6724243532879242,-1.5272795054749746,39.98294280514428,50.04483793402345,0.09735356572904097,0.10773982352076938,-0.09004824626955088,-0.1698387042615641,20.415798205938867,0.0775001049041748,0.037245725076326064,-0.10474995374679574,-0.2840278800429261,0.07452797254933463,-0.19438891689486093,-0.015110990598730556,0.24438365467651346,32.94576437211795,-21.73459427754841,0.08963896314806513,7,0.09299993515014648,0.1294999122619629,-0.10950011014938354,-0.15500009059906006,-0.4580000638961794,3,-0.25436616566598147,-3.5074692724309475,2.4749999046325684,-1.2886694228282938,2.4800000190734863,-1.1818124497549,2.452500104904175,-0.25436616566598147
1802,2004-07-16,2.3550000190734863,2.453000068664551,2.33899998664856,2.44950008392334,185738000.0,-0.03225807715787421,1.2463062749869547,2.24999858084366,31.230045303326563,46.19209390361377,0.14869272089215668,0.1852219830103996,-0.006708839502115982,-0.08976709968394125,19.820685968552493,0.11400008201599077,0.018409836629122545,-0.17657498121261606,-0.37279297111875165,0.019643008693519537,-0.27468397616568385,-0.07846598625954826,0.31140834015144003,8.83979719930586,-38.90996424149397,0.09810899495306775,7,0.12950003147125244,0.18199992179870605,0.0007499456405639648,-0.05200004577636719,-0.3825000524520872,4,-0.2329087289141294,1.6724243532879242,2.433500051498413,-3.5074692724309475,2.4749999046325684,-1.2886694228282938,2.4800000190734863,-0.2329087289141294
1803,2004-07-19,2.3010001182556152,2.36299991607666,2.2574999332427983,2.36299991607666,196942000.0,-0.022929894004466322,2.403236350491822,0.6560820663938521,19.317229388897815,42.211671213986506,0.16896280080029946,0.23729006103712358,0.05110303951774764,-0.033176389126353456,19.461895177951234,0.10549998283386186,-0.014357005522951827,-0.2216248869895936,-0.44252489877628953,-0.0007248752028976568,-0.33207489288294134,-0.11117488109624585,0.3457637386147292,16.571496042252164,-24.91307213994226,0.1104500058933479,7,0.1284998655319214,0.1952497959136963,0.06949985027313232,0.015749812126159668,-0.34850013256073,0,-0.17535856556779983,1.2463062749869547,2.3550000190734863,1.6724243532879242,2.433500051498413,-3.5074692724309475,2.4749999046325684,-0.17535856556779983
1804,2004-07-20,2.3494999408721924,2.3924999237060547,2.305999994277954,2.306999921798706,152526000.0,0.021077714091273014,-2.8876482753447705,-0.6854864139421487,23.45971403325197,39.04094234519561,0.09739166049120485,0.1874536025193807,0.008862685409186,-0.0792720592916889,19.066133338223704,0.09149980545043945,-0.03697778270687957,-0.16617505550384504,-0.3999660551826847,0.06761594417499461,-0.2830705553432651,-0.04927955566442499,0.26612280210794825,35.0476155875767,0.22168707100621532,0.11689549983941984,7,0.03925001621246338,0.14674997329711914,0.04637503623962402,-0.03275001049041748,-0.33449983596801713,1,-0.1864226323826932,2.403236350491822,2.3010001182556152,1.2463062749869547,2.3550000190734863,1.6724243532879242,2.433500051498413,-0.1864226323826932
1805,2004-07-21,2.23799991607666,2.380000114440918,2.2260000705718994,2.365999937057495,186730000.0,-0.04745691747246461,-1.0263202061697199,-3.0117638479058444,16.05632052868492,35.40020037488989,0.17878097466914422,0.29751026913290524,0.12745434764031494,0.03344132741624373,19.609474993538623,0.15400004386901855,-0.06714850785179038,-0.26707507371902484,-0.5307214270889187,-0.003428720349130998,-0.39889825040397175,-0.13525189703407792,0.348973002124493,4.660135384752133,-21.923381653256932,0.13182317668494697,7,0.1350001096725464,0.24250006675720215,0.16812503337860107,0.07875001430511475,-0.2284998893737793,2,-0.12064337437087536,-2.8876482753447705,2.3494999408721924,2.403236350491822,2.3010001182556152,1.2463062749869547,2.3550000190734863,-0.12064337437087536
1806,2004-07-22,2.2909998893737797,2.303499937057495,2.181999921798706,2.185499906539917,327820000.0,0.023681847758971974,-1.1600011867952078,-0.8242184807896159,24.88820794086935,33.179802915559165,0.1083275983427674,0.23701169906844077,0.08333970586638051,-0.017513827431809847,19.711247420227117,0.12150001525878906,-0.08658075750143057,-0.20160009860992378,-0.48131060965705874,0.07811041243721117,-0.34145535413349126,-0.061744843086356305,0.2598757440644479,40.22136845152072,15.201751560095968,0.13985525552356742,7,0.06000006198883012,0.16750001907348588,0.1318750381469722,0.02575004100799516,-0.2959998846054077,3,-0.15691835386064346,-1.0263202061697199,2.23799991607666,-2.8876482753447705,2.3494999408721924,2.403236350491822,2.3010001182556152,-0.15691835386064346
1807,2004-07-23,1.9989999532699585,2.138000011444092,1.9780000448226929,2.1235001087188716,718544000.0,-0.12745523797630398,1.0846906498732964,-1.180096452195363,17.212684168470105,29.843516314351184,0.37431919331290997,0.5117758064529556,0.37869397383208003,0.27488565692809486,19.834011645971625,0.31299984455108687,-0.11246856889341972,-0.46600002646446237,-0.8204085232736515,-0.11159152965527319,-0.6432042748690572,-0.28879577805986756,0.5076105947715264,5.066324386834114,-18.95185126526102,0.1772042484045946,7,0.2500000596046448,0.35750001668930054,0.42387497425079346,0.3177499771118164,-0.08349990844726562,4,-0.011755861039057902,-1.1600011867952078,2.2909998893737797,-1.0263202061697199,2.23799991607666,-2.8876482753447705,2.3494999408721924,-0.011755861039057902
1808,2004-07-26,1.9390000104904173,2.0120000839233403,1.9164999723434448,2.0114998817443848,279448000.0,-0.030014979580861634,1.598632747561065,0.5823275560785689,17.34800282553543,25.955506489001376,0.39539953773878334,0.5486324864514251,0.4409043951699638,0.33570672840132176,20.0650246472801,0.09550011157989546,-0.13482504331951883,-0.49344997406005864,-0.9130955658098932,-0.07380438231022413,-0.7032727699349757,-0.2836271781851416,0.4936050671004366,4.7268992533640475,-19.24664507988915,0.20982279587491726,7,0.279249966144562,0.38674992322921775,0.4838749170303347,0.37774991989135764,-0.032000064849853294,0,0.01727692416180493,1.0846906498732964,1.9989999532699585,-1.1600011867952078,2.2909998893737797,-1.0263202061697199,2.23799991607666,0.01727692416180493
1809,2004-07-27,1.95550000667572,1.995499968528748,1.940000057220459,1.9600000381469729,210698000.0,0.008509538987124365,-2.1267616984838815,0.06206950982697951,18.98799810309808,23.164793899697614,0.33154000206095957,0.5016168968795094,0.4259011653012694,0.31920605162329996,19.476785010158643,0.056499958038330744,-0.15160607610908405,-0.4412499725818637,-0.8959992310497651,0.013499285886037882,-0.6686246018158146,-0.2138753433479128,0.3945282540755486,8.414244309783522,-15.757340123775291,0.22737462923395077,7,0.24449998140335105,0.370249927043915,0.46737492084503196,0.3612499237060549,-0.04350006580352761,1,-0.0015341452163606384,1.598632747561065,1.9390000104904173,1.0846906498732964,1.9989999532699585,-1.1600011867952078,2.2909998893737797,-0.0015341452163606384
1810,2004-07-28,1.8984999656677248,1.9785000085830688,1.86899995803833,1.9644999504089355,203672000.0,-0.029148576227771672,1.3297858039643387,14.6665607035933,19.351404984153604,20.872400808476428,0.3332035491028986,0.5234725181510453,0.48466915278996336,0.37489995486330474,18.970014295783614,0.10950005054473877,-0.17676934706806513,-0.45890001654624935,-0.9436556964198932,0.02585566332739475,-0.7012778564830715,-0.21652217660942719,0.38216376893829174,6.7894152022717495,-17.352896528323278,0.24237783993682202,7,0.2625000476837156,0.4034999608993528,0.5243749618530271,0.41824996471405007,0.06050002574920632,2,0.06136430937225534,-2.1267616984838815,1.95550000667572,1.598632747561065,1.9390000104904173,1.0846906498732964,1.9989999532699585,0.06136430937225534
1811,2004-07-29,1.9290000200271609,1.9479999542236328,1.901000022888184,1.9155000448226929,164000000.0,0.01606534364550738,-1.2117604819980283,-0.20454512614513598,23.300440538538524,19.991333612388864,0.24989327502290437,0.453948469621422,0.4578914428890586,0.34349736780132445,18.163674302008335,0.04949998855590798,-0.21065304856988476,-0.3888499617576595,-0.8780936340847643,0.10039371056944524,-0.6334717979212121,-0.14422812559410692,0.277564234796672,22.304851329648713,-3.5705437236472264,0.2446218361635524,7,0.20174992084503152,0.37299990653991677,0.4802499413490293,0.38774991035461404,0.008000016212463157,3,0.04173147010884248,1.3297858039643387,1.8984999656677248,-2.1267616984838815,1.95550000667572,1.598632747561065,1.9390000104904173,0.04173147010884248
1812,2004-07-30,1.9459999799728396,1.9709999561309812,1.9114999771118164,1.924999952316284,120630000.0,0.008812835546491815,-1.4791669253674908,1.5555604612966536,21.62462906525583,20.247711354206423,0.18860976699421772,0.40394553999297655,0.4450331906034577,0.32615559740973477,18.231977715588442,0.05949997901916482,-0.2414968205987562,-0.3377499997615814,-0.8310269447284055,0.1555269452052428,-0.5843884722449932,-0.09111152727816951,0.19980270142960266,53.84612178343608,26.797924626001745,0.24663847248341206,7,0.1847499608993528,0.35599994659423806,0.452874958515167,0.3707499504089353,-0.02049994468688987,4,0.025179869116039866,-1.2117604819980283,1.9290000200271609,1.3297858039643387,1.8984999656677248,-2.1267616984838815,1.95550000667572,0.025179869116039866
1813,2004-08-02,1.9149999618530276,1.937999963760376,1.8904999494552608,1.9225000143051147,118244000.0,-0.015930122527670676,1.4675363279157776,-0.3571448845090389,18.470967338505318,19.693406165901237,0.17779453172278736,0.3991363675705999,0.4803836510165016,0.357260773707502,18.497045185137175,0.05550003051757879,-0.27038461587337403,-0.3330250203609466,-0.8243579521759334,0.15830791145404022,-0.57869148626844,-0.0873585544534532,0.18097822934387442,36.36363636363641,10.777791550007183,0.24566646590749336,8,0.20950007438659646,0.38699996471405007,0.49562495946884133,0.40174996852874734,-0.014499902725219505,0,0.00026113993714194095,-1.4791669253674908,1.9459999799728396,-1.2117604819980283,1.9290000200271609,1.3297858039643387,1.8984999656677248,0.00026113993714194095
1814,2004-08-03,1.8804999589920044,1.9539999961853027,1.861500024795532,1.9160000085830688,155712000.0,-0.018015667649225242,-1.5170088328505396,4.733306842565506,17.882213437411522,19.89628315575975,0.15507881229533593,0.4004959131029464,0.5200673476168589,0.3925924787194486,19.72726648208158,0.09249997138977073,-0.2902304099953965,-0.3334500193595886,-0.8276182045242728,0.16071816580509535,-0.5805341119419305,-0.08636592677724653,0.17462215023635475,16.239262247228034,-4.1667183099548595,0.247084092582342,8,0.20200002193450928,0.4177500009536743,0.5301249623298645,0.4362499713897705,0.023000001907348633,1,0.014091990016720901,1.4675363279157776,1.9149999618530276,-1.4791669253674908,1.9459999799728396,-1.2117604819980283,1.9290000200271609,0.014091990016720901
1815,2004-08-04,1.8559999465942385,1.8730000257492063,1.8200000524520876,1.840999960899353,195312000.0,-0.013028456757264939,1.1632578586668563,-0.42253421805531927,18.21682529751817,19.155018417609618,0.13375996517427868,0.3903508466563521,0.5492669768936895,0.4180057304144629,21.253262770783472,0.06049990653991677,-0.30108768644155903,-0.3232500314712523,-0.8155223709817394,0.1690223080392348,-0.5693862012264959,-0.07711386171600876,0.16039774574755516,23.84100470600688,4.813800945764395,0.24613616975524355,8,0.1230000853538511,0.4215000271797178,0.6048749685287473,0.5087499618530271,0.07250010967254639,2,0.030172411578305303,-1.5170088328505396,1.8804999589920044,1.4675363279157776,1.9149999618530276,-1.4791669253674908,1.9459999799728396,0.030172411578305303
1816,2004-08-05,1.780500054359436,1.8739999532699585,1.7690000534057615,1.870499968528748,168048000.0,-0.040678822417718696,1.1649489857366673,-5.9999999999999405,18.27718206749161,19.273295961945344,0.14441711939361856,0.43337201034994566,0.6279445943360678,0.49306300911525724,23.972122937453612,0.104999899864197,-0.3224689118663573,-0.364024931192398,-0.8663341770315345,0.13828431464673874,-0.6151795541119665,-0.11287030827282951,0.19661811000441642,5.69307252059323,-14.018718124466186,0.25115462291956836,8,0.11000001430511475,0.4714999198913574,0.6803748607635498,0.5842498540878296,0.21999990940093994,3,0.10025269958315919,1.1632578586668563,1.8559999465942385,-1.5170088328505396,1.8804999589920044,1.4675363279157776,1.9149999618530276,0.10025269958315919
1817,2004-08-06,1.774500012397766,1.8335000276565552,1.7424999475479126,1.7625000476837158,230262000.0,-0.003369863397071793,-2.499991976323276,-0.13333306842354523,19.30027530056394,19.4902151258374,0.12876377149429752,0.40986217361723054,0.6339104870602716,0.49966682145337704,26.537882030126468,0.09100008010864258,-0.32969528276305193,-0.3379499793052674,-0.8491174769146357,0.17321751830410115,-0.5935337281099515,-0.08236623050058323,0.16099452977446838,15.130050823163804,-4.773290021126892,0.25558374880468426,8,0.09449994564056441,0.44774991273880027,0.7106249332427981,0.6067498922348025,0.35900008678436346,4,0.09157510437110816,1.1649489857366673,1.780500054359436,1.1632578586668563,1.8559999465942385,-1.5170088328505396,1.8804999589920044,0.09157510437110816
1818,2004-08-09,1.7660000324249268,1.815000057220459,1.7424999475479126,1.7669999599456787,183344000.0,-0.004790070393605461,-2.020831781132188,-0.08332753842027513,14.311926792798658,18.97065164691524,0.12308689341857915,0.3839811841703993,0.6405521164527608,0.5078889989696975,29.242297932358586,0.07250010967254639,-0.35324291627026483,-0.3121249556541441,-0.8193293425121557,0.1950794312038675,-0.5657271490831497,-0.0585227622251383,0.13089559082244318,11.11114868692266,-6.59248034514164,0.25360219342900575,8,0.09449994564056396,0.43624991178512573,0.7218748927116394,0.6152498722076416,0.3445000648498535,0,0.0903171007545287,-2.499991976323276,1.774500012397766,1.1649489857366673,1.780500054359436,1.1632578586668563,1.8559999465942385,0.0903171007545287
1819,2004-08-10,1.8550000190734863,1.8600000143051147,1.7775000333786009,1.7845000028610232,201408000.0,0.050396367505357365,1.0496887971413522,-70.50512637100597,25.911951251038047,19.699601232124625,0.02048611731057215,0.2590379943389385,0.5459667926739131,0.41859101755118466,32.167526028998886,0.09399998188018799,-0.33658039927566596,-0.19187496900558454,-0.6710666873649669,0.2873167493537978,-0.43147082818527593,0.047720890174106634,0.011016469033992227,85.55138146789689,63.46327380010392,0.2395958591796912,8,0.0017499327659606934,0.33125001192092896,0.6613749265670776,0.526249885559082,0.2734999656677246,1,0.024528323227213544,-2.020831781132188,1.7660000324249268,-2.499991976323276,1.774500012397766,1.1649489857366673,1.780500054359436,0.024528323227213544
1820,2004-08-11,1.8279999494552608,1.8450000286102293,1.7799999713897705,1.8200000524520876,188962000.0,-0.014555293445070228,2.0952367436606507,0.11347369026220055,19.895970121095857,19.32132674129766,0.04071578074775273,0.2477852371966529,0.565534158803259,0.44496540867937506,35.01240165303117,0.07500004768371582,-0.31645009671099045,-0.1865250408649448,-0.6300521076812475,0.2570020259513577,-0.40828857427309595,0.035238492543206545,-0.08550000190734819,65.0190100280841,43.356454754698994,0.22176353340815128,8,0.028750002384186235,0.3440000414848332,0.7045000195503239,0.5532499551773076,0.32000005245208785,2,0.04130197676788283,1.0496887971413522,1.8550000190734863,-2.020831781132188,1.7660000324249268,-2.499991976323276,1.774500012397766,0.04130197676788283
1821,2004-08-12,1.8144999742507932,1.8674999475479128,1.808500051498413,1.8125,182362000.0,-0.007385106990014156,-10.800131131906822,0.24999999999999306,31.19266166530403,20.384441474636347,0.04052781180848242,0.22401911969415944,0.5685027354828158,0.45792250601563755,37.95437549927596,0.058999896049499734,-0.2995060538020462,-0.16907501220703147,-0.5742297144670976,0.23607969005303464,-0.37165236333706475,0.033502338923001584,-0.06995002508163428,57.60002136230441,32.440335240528555,0.20257735113003306,8,0.03374999761581443,0.3167499899864199,0.7670000195503237,0.5667499303817751,0.3490000963211062,3,0.06282727122278531,2.0952367436606507,1.8279999494552608,1.0496887971413522,1.8550000190734863,-2.020831781132188,1.7660000324249268,0.06282727122278531
1822,2004-08-13,1.80649995803833,1.8500000238418581,1.7934999465942385,1.8279999494552608,99622000.0,-0.0044089370768750635,-1.378949904507158,-10.750134112178356,34.891671797966794,22.20896419235429,0.02979168359004447,0.19902402449637746,0.5654678287799442,0.4668844116234605,40.37554113213629,0.05650007724761963,-0.279394700507678,-0.14965002536773686,-0.5218611922622958,0.22256114152682205,-0.3357556088150164,0.036455558079542705,-0.05703200893402105,51.2000083923339,22.48678087650713,0.1861055834472795,8,0.04175001382827759,0.32475000619888306,0.7631250023841858,0.5747499465942383,0.35800004005432173,4,0.10738998628746699,-10.800131131906822,1.8144999742507932,2.0952367436606507,1.8279999494552608,1.0496887971413522,1.8550000190734863,0.10738998628746699
1823,2004-08-16,1.8975000381469729,1.919999957084656,1.7990000247955322,1.807000041007996,163286000.0,0.050373696220541,-1.2722985671383027,-4.209303872917379,44.34698306461681,25.149494150932657,-0.07146737204000098,0.08036514721307797,0.4657940363018491,0.3778801310309181,41.80071106799959,0.12099993228912376,-0.2646077879013504,-0.0384749412536618,-0.3739080659574354,0.2969581834501118,-0.2061915036055486,0.129241621098225,-0.14331080910491978,84.21057474802912,50.74319262077205,0.16771656235188687,8,-0.0662500858306887,0.23374992609024026,0.6654999256134031,0.4837498664855955,0.17149996757507302,0,0.12437420621378492,-1.378949904507158,1.80649995803833,-10.800131131906822,1.8144999742507932,2.0952367436606507,1.8279999494552608,0.12437420621378492
1824,2004-08-17,1.9114999771118164,1.9720000028610232,1.8949999809265137,1.928500056266785,223260000.0,0.007378096802841405,-2.079996471410086,-0.18784618444641735,51.38297985667491,28.834622435283407,-0.09008043868419158,0.03359111454561403,0.44060579774108355,0.3664566743965674,43.42153189445093,0.0770000219345095,-0.2494262084373613,-0.0025750041007994717,-0.27574431501479646,0.2705943068131973,-0.13915965955779797,0.13400965135619902,-0.1473621043872071,68.4895750872493,30.340279458080275,0.1365846554569984,8,-0.05425000190734863,0.21974998712539673,0.6514999866485596,0.46974992752075195,0.18000006675720215,1,0.10410678657901085,-1.2722985671383027,1.8975000381469729,-1.378949904507158,1.80649995803833,-10.800131131906822,1.8144999742507932,0.10410678657901085
1825,2004-08-18,1.968000054359436,1.9769999980926516,1.871000051498413,1.8960000276565552,190996000.0,0.029557979557493175,1.3555566151946887,-4.235275968220298,53.93145466562517,32.796208279520464,-0.14418515795262987,-0.046561020805073294,0.37203763713817306,0.3110036594967296,44.52742105941072,0.1059999465942385,-0.22656295608910004,0.06742506623268119,-0.16143368029275962,0.296283812758122,-0.047004307030038994,0.1818544394954016,-0.18723321122391368,95.09539988696221,52.672295869215304,0.1144293732627204,8,-0.10825008153915405,0.1632499098777771,0.5949999094009399,0.4132498502731323,0.07899987697601274,2,0.0815548404209856,-2.079996471410086,1.9114999771118164,-1.2722985671383027,1.8975000381469729,-1.378949904507158,1.80649995803833,0.0815548404209856
1826,2004-08-19,1.93149995803833,2.0239999294281006,1.8174999952316284,2.013000011444092,253922000.0,-0.018546796398837717,2.9903411577710717,-1.131944766382993,48.5935968331734,36.05102178314374,-0.0938863492647326,-0.040448503857209994,0.39550656242678794,0.3485807239731664,45.50808835698303,0.20649993419647217,-0.19932187906635956,0.04889996647834782,-0.08939817679758066,0.1871981097542761,-0.02024910515961631,0.11804903811631196,-0.13110979940709488,59.869857579797795,18.111292320910586,0.06914907163796417,8,-0.048250019550323486,0.18150001764297485,0.6232500076293945,0.4497499465942383,0.06500005722045898,3,0.1120890751087047,1.3555566151946887,1.968000054359436,-2.079996471410086,1.9114999771118164,-1.2722985671383027,1.8975000381469729,0.1120890751087047
1827,2004-08-20,1.9754999876022337,1.995499968528748,1.905500054359436,1.9229999780654907,135816000.0,0.022780238425990307,-1.0571442584625212,-0.6441714740401803,55.72374672964038,40.652335109459486,-0.11887735566206414,-0.09096308594894964,0.3414581883375962,0.3050781957275073,45.31419622844355,0.08999991416931197,-0.16903181917846943,0.0940749943256376,-0.04040578795918193,0.22855577661045712,0.026834603183227834,0.16131538546804736,-0.15799999237060525,78.44446116318636,34.51620732265144,0.06724039114240976,8,-0.07475000619888283,0.12225002050399802,0.5692499876022341,0.4057499170303347,-0.003999948501586692,4,0.09516582341154622,2.9903411577710717,1.93149995803833,1.3555566151946887,1.968000054359436,-2.079996471410086,1.9114999771118164,0.09516582341154622
1828,2004-08-23,1.9724999666213991,2.0,1.95550000667572,1.994500041007996,110652000.0,-0.0015186135153945068,1.6969699159033313,-0.41904895981399415,59.255529917441045,44.35717718350426,-0.09331828814326504,-0.0899357005879533,0.3346514013889308,0.30773303131809526,44.79495652219084,0.04449999332428001,-0.1315117118977045,0.08939997553825396,-0.04888104239890256,0.22768099347541026,0.02025946656967581,0.1585404845068321,-0.15499997138977073,75.06054275169775,26.48845842595769,0.0691405089685782,8,-0.0705000162124636,0.0949999690055845,0.5382500290870664,0.4087499380111692,0.0695000886917112,0,0.09733842064399134,-1.0571442584625212,1.9754999876022337,2.9903411577710717,1.93149995803833,1.3555566151946887,1.968000054359436,0.09733842064399134
1829,2004-08-24,1.9524999856948853,1.996500015258789,1.9160000085830688,1.9859999418258667,152808000.0,-0.010139407485400875,1.954123102497922,1.5227201300460427,59.79695458502958,48.790619901719126,-0.06485353081534462,-0.07396417949268197,0.34552218225197695,0.327683169782941,44.36094900987506,0.08050000667572021,-0.0947190331805583,0.0695499956607819,-0.06840647086418405,0.2075064621857481,0.000571762398298814,0.138528228923265,-0.1102199983596801,65.3753188777351,13.11002249592299,0.06897823326248308,8,-0.04375004768371582,0.11499994993209839,0.5103749632835388,0.4287499189376831,0.09049999713897705,1,0.059667104164253804,1.6969699159033313,1.9724999666213991,-1.0571442584625212,1.9754999876022337,2.9903411577710717,1.93149995803833,0.059667104164253804
1830,2004-08-25,2.0150001049041752,2.024499893188477,1.9079999923706052,1.9529999494552608,145096000.0,0.032010304567068326,1.876550277787983,-1.8507533325267687,74.45253895679163,53.59727293410663,-0.1095594669040445,-0.13416774389637576,0.2730446654421592,0.26433053611983803,43.426983308491465,0.11649990081787176,-0.049653286875056324,0.12622510790824926,-0.023805593222969712,0.2762558090394682,0.05120975734263977,0.20124045847385874,-0.1509137245178227,95.41072803510168,35.71541942858008,0.07501535056560947,8,-0.10600018501281738,0.046249926090240034,0.4274998307228084,0.3662497997283931,0.00849986076354936,2,0.03796522827897397,1.954123102497922,1.9524999856948853,1.6969699159033313,1.9724999666213991,-1.0571442584625212,1.9754999876022337,0.03796522827897397
1831,2004-08-26,2.009500026702881,2.0415000915527344,1.9850000143051147,2.009000062942505,139434000.0,-0.0027295672034498564,-1.329897160610351,0.008063911400801661,74.53024988881693,58.00155938864553,-0.08212617909810338,-0.1289383209278454,0.2675562500821371,0.26785967791972576,42.351531575930835,0.05650007724761963,-0.021491819327126738,0.11670002937316903,-0.04194636415678277,0.27534642290312084,0.03737683260819313,0.19602322613814493,-0.1229557545242308,76.47054698641628,10.677932335809928,0.07932319676497594,8,-0.08924996852874756,0.013499915599822998,0.41724997758865356,0.3717498779296875,0.04099988937377885,3,0.018661310840635492,1.876550277787983,2.0150001049041752,1.954123102497922,1.9524999856948853,1.6969699159033313,1.9724999666213991,0.018661310840635492
1832,2004-08-27,1.995000004768372,2.0195000171661377,1.9800000190734863,2.0160000324249268,84808000.0,-0.0072157361243233575,1.8214287234812523,-42.00309966618891,73.6082206642827,61.252808010830634,-0.042550087881982,-0.11655495148739359,0.2719622436145901,0.2795898670803436,41.548684874354,0.03949999809265137,0.01525590443058622,0.09975000619888341,-0.06379350135605755,0.26329351375382437,0.017978252421412932,0.1815217599763539,-0.08700001239776678,65.16850019645001,-7.2294431894215165,0.08177175377747042,8,-0.06549996137619063,-0.05475002527236983,0.4097499251365657,0.38624989986419633,0.05300009250640825,4,0.0007518849558054708,-1.329897160610351,2.009500026702881,1.876550277787983,2.0150001049041752,1.954123102497922,1.9524999856948853,0.0007518849558054708
1833,2004-08-30,1.9155000448226929,1.997499942779541,1.9125000238418581,1.99399995803833,154230000.0,-0.039849603887549545,-1.0118334680610688,3.738086182526291,56.361720994377485,61.80600147057536,0.0444456182070212,-0.039015974958223065,0.3405102872053103,0.35624473220624564,40.80671319815475,0.08499991893768288,0.03577912179925535,0.02022504210472098,-0.14333133183690316,0.1837814160463449,-0.06155314486609109,0.10200322907553305,0.1260000467300415,5.618012644212037,-62.42622998045584,0.081778186970812,8,0.013999998569488525,-0.023500025272369385,0.3872499465942383,0.44099992513656616,0.15250003337860107,0,0.029235182964006512,1.8214287234812523,1.995000004768372,-1.329897160610351,2.009500026702881,1.876550277787983,2.0150001049041752,0.029235182964006512
1834,2004-08-31,1.906999945640564,1.9424999952316284,1.89300000667572,1.919000029563904,122864000.0,-0.0044375353605986545,-1.4750017881410322,0.15286748012543847,58.643316278858705,62.329541649823526,0.05837948567244022,-0.029965096135921243,0.33745986782013926,0.3622924559511187,39.934990402957155,0.049499988555908425,0.05508118599897838,0.010399943590164273,-0.15308179549968282,0.17388168268001136,-0.07134092595475927,0.09214081313508782,0.13192014455795276,9.427562938053887,-56.562148922553654,0.08174086954492349,8,0.02250009775161743,-0.014999926090240479,0.36500000953674316,0.41874998807907104,0.15049993991851762,1,0.07079187914040541,-1.0118334680610688,1.9155000448226929,1.8214287234812523,1.995000004768372,-1.329897160610351,2.009500026702881,0.07079187914040541
1835,2004-09-01,1.9119999408721924,1.950500011444092,1.901000022888184,1.9114999771118164,105050000.0,0.0026219168191685682,-3.6046774676471305,-0.041663355320669976,60.86954903855229,63.69353633931008,0.04984190615156403,-0.03220581074142048,0.3219704699687371,0.3530479595408891,38.766414793994194,0.04949998855590798,0.06421855701408785,0.012599939107894809,-0.1498690499784172,0.17506892819420683,-0.0686345554352612,0.09383443365105082,0.12108334598541237,12.794561169583075,-52.01511460601155,0.08123449454315602,9,0.05525010824203491,-0.019999921321868896,0.35087502002716064,0.4137499928474426,0.08800005912780762,2,0.06851466841673215,-1.4750017881410322,1.906999945640564,-1.0118334680610688,1.9155000448226929,1.8214287234812523,1.995000004768372,0.06851466841673215
1836,2004-09-02,1.9589999914169312,1.98199999332428,1.8954999446868896,1.9019999504089355,114446000.0,0.024581617153868196,-1.4714281091888217,114.00834525512637,65.64101147073285,64.7954546438759,0.007993574596380615,-0.0686680782767175,0.2618933648145987,0.30214538935810653,37.11480893261757,0.08650004863739036,0.06964808895853491,0.050674992799758956,-0.10370230909550893,0.20505229469502684,-0.026513658147874875,0.12786364374739279,0.06847996423339842,52.17389665450709,-13.76422482712728,0.07718865094763394,9,0.008250057697296143,-0.06699997186660767,0.2724999785423279,0.3429999351501465,0.04849994182586714,3,0.032924948715360225,-3.6046774676471305,1.9119999408721924,-1.4750017881410322,1.906999945640564,-1.0118334680610688,1.9155000448226929,0.032924948715360225
1837,2004-09-03,1.937000036239624,2.000499963760376,1.932000041007996,1.950500011444092,104578000.0,-0.011230196668553738,-4.829789176795426,-0.23684149986092648,54.71923036167802,64.29142135990224,0.026773512697248814,-0.03570019253596701,0.2699524990616897,0.32117701043433433,35.150965081751146,0.06849992275237993,0.06891219456930364,0.020550036430358798,-0.12071975907179189,0.16181983193250948,-0.050084861320716545,0.09118493418143414,0.0851007214517212,40.93027639932368,-21.758933521801247,0.0706348977510753,9,0.03025001287460327,-0.04500001668930054,0.279374897480011,0.3649998903274536,0.07399988174438521,4,0.05859570351757837,-1.4714281091888217,1.9589999914169312,-3.6046774676471305,1.9119999408721924,-1.4750017881410322,1.906999945640564,0.05859570351757837
1838,2004-09-07,1.9255000352859497,1.968000054359436,1.905500054359436,1.9574999809265137,116660000.0,-0.005937016385399674,1.3584864495262001,2.3703706974197374,51.68269733627726,63.389837221151986,0.034537436157542345,-0.012267112720383055,0.26583334619778,0.32944401589767436,33.17477560692337,0.0625,0.0740418853875513,0.0010750353336335117,-0.12115958353416412,0.12330965420143136,-0.0600422741002653,0.062192344767532326,0.0914366923647707,30.232596822932695,-30.41246539398445,0.06111730943389888,9,0.04175001382827759,-0.03350001573562622,0.2908748984336853,0.37649989128112793,0.07349991798400879,1,0.06361987003061187,-4.829789176795426,1.937000036239624,-1.4714281091888217,1.9589999914169312,-3.6046774676471305,1.9119999408721924,0.06361987003061187
1839,2004-09-08,1.900500059127808,1.940500020980835,1.8854999542236328,1.924499988555908,132226000.0,-0.012983627992730229,-1.0370342571293594,0.7499990686758224,41.222376103847516,59.69759690415819,0.057424296332484914,0.017198147469655645,0.27203871239251454,0.35087312958002004,31.870259189013,0.05500006675720215,0.07060536937281636,-0.026199942827224376,-0.14462846613183267,0.09222858047738369,-0.08541420447952852,0.03301431882507977,0.11147919968391218,13.043568400211852,-41.45740276614939,0.05921426165230407,9,0.06299996376037553,-0.008500039577484575,0.31274992227554277,0.4014998674392696,0.054499983787535955,2,0.08813470868838391,1.3584864495262001,1.9255000352859497,-4.829789176795426,1.937000036239624,-1.4714281091888217,1.9589999914169312,0.08813470868838391
1840,2004-09-09,1.903499960899353,1.9155000448226929,1.868000030517578,1.9119999408721924,139134000.0,0.0015784802305776058,5.12895981542014,0.3541668736278572,46.011398575534656,56.528835647126826,0.04128652395996024,0.021233167407785913,0.24937575553822544,0.3454731076269799,30.555065199166737,0.04750001430511497,0.0650952411004262,-0.026975041627884,-0.1366461056354762,0.08269602237970841,-0.0818105736316801,0.027860490375912095,0.10089053963708183,26.792413786898788,-25.912871510807623,0.054835532003796185,9,0.04025006294250488,-0.011499941349029541,0.28687500953674316,0.3947499990463257,0.024000048637390137,3,0.08090356071610727,-1.0370342571293594,1.900500059127808,1.3584864495262001,1.9255000352859497,-4.829789176795426,1.937000036239624,0.08090356071610727
1841,2004-09-10,1.928500056266785,1.940000057220459,1.8949999809265137,1.9064999818801882,92690000.0,0.013133751447843567,1.0000000000000198,-2.5882501437527172,42.92170253714522,53.119222521889334,0.004009962808821044,0.005493215484823066,0.20348548656692755,0.3169085462435717,29.375750998260752,0.04500007629394531,0.061068731536445986,-0.007674950361251653,-0.10285972150793943,0.08750982078543634,-0.05526733593459565,0.039917435212092345,0.06497920666814139,45.66041979684953,-3.6325118211444973,0.04759238557334398,9,0.005749940872192161,-0.036500036716461404,0.19974994659423806,0.3489999175071714,0.03499996662139915,4,0.0370754169806069,5.12895981542014,1.903499960899353,-1.0370342571293594,1.900500059127808,1.3584864495262001,1.9255000352859497,0.0370754169806069
1842,2004-09-13,2.000499963760376,2.002000093460083,1.940999984741211,1.9565000534057615,161304000.0,0.03733466704324062,1.5957399319241325,1.9999891628285118,53.49127022655402,52.800283547686725,-0.07501651866864423,-0.053995892441279336,0.11396722954623062,0.24325152410179562,27.68243227295018,0.07350003719329812,0.04495496010432132,0.05462495684623714,-0.02280202049914637,0.13205193419162065,0.015911468173545495,0.09333844551892878,-0.13249993324279807,98.88050074995063,50.66394364175122,0.03871348867269174,9,-0.06549990177154541,-0.10849994421005249,0.07075005769729614,0.2515000104904175,-0.08399999141693115,0,0.003499110027107566,1.0000000000000198,1.928500056266785,5.12895981542014,1.903499960899353,-1.0370342571293594,1.900500059127808,0.003499110027107566
1843,2004-09-14,2.1335000991821294,2.137500047683716,1.995000004768372,2.009999990463257,317442000.0,0.06648344805353079,1.1673009386257958,2.806826371316015,67.60700477092003,53.79624893569354,-0.19427102185606793,-0.17750998856786704,-0.03541532600346997,0.1089356937435979,26.840332849006483,0.1425000429153438,0.03166388302388823,0.17582508921623274,0.06479717797536733,0.28685300045709816,0.12031113359580026,0.23133904483666545,-0.2628200674057013,98.51578914775332,50.30223082032311,0.05551395562043267,9,-0.13075006008148238,-0.19350010156631514,-0.08787515759468123,0.10524982213973955,-0.21600008010864302,1,-0.05741747152722432,1.5957399319241325,2.000499963760376,1.0000000000000198,1.928500056266785,5.12895981542014,1.903499960899353,-0.05741747152722432
1844,2004-09-15,2.1105000972747803,2.1589999198913574,2.0934998989105225,2.102499961853028,222716000.0,-0.010780408173482692,-4.038412515015635,0.06477836744227866,60.06321984043793,53.706656802569725,-0.15574732136098302,-0.14633991015876813,-0.02722672059261022,0.12796605624570878,26.751350109305903,0.06550002098083496,0.01876964699730621,0.14287508130073556,0.014896869861963147,0.270853292739508,0.07888597558134913,0.20686418702012177,-0.22914726486206072,83.33338795387624,39.392570552834194,0.06398910571938622,9,-0.0970001220703125,-0.14225012063980103,-0.07912513613700867,0.12824982404708862,-0.13700008392333984,2,-0.052831148479357215,1.1673009386257958,2.1335000991821294,1.5957399319241325,2.000499963760376,1.0000000000000198,1.928500056266785,-0.052831148479357215
1845,2004-09-16,2.128499984741211,2.21399998664856,2.1175000667572017,2.119499921798706,231932000.0,0.008528730934281192,-13.84640073360756,1.124988824318346,62.217655116501994,53.32628387432185,-0.1562370510055291,-0.1598970282612151,-0.059747365442104794,0.108112675645466,26.64853257917048,0.10349988937377974,0.022868752777958967,0.1528499722480774,0.00603099247403005,0.29966895202212473,0.07944048236105372,0.22625946213510106,-0.23048832707977307,73.19749204586297,31.99292579750491,0.07340948988702369,9,-0.08749997615814209,-0.13150000572204568,-0.10699999332427979,0.11024993658065796,-0.3984999656677246,3,-0.08151277569633697,-4.038412515015635,2.1105000972747803,1.1673009386257958,2.1335000991821294,1.5957399319241325,2.000499963760376,-0.08151277569633697
1846,2004-09-17,2.1480000019073486,2.1630001068115234,2.119499921798706,2.1424999237060547,157684000.0,0.00916138938497979,1.4506947662509486,0.6111155262391057,65.54878070941638,54.529567246292764,-0.16327850353198903,-0.17111914093748726,-0.09142308902984109,0.08608731908066325,26.11433624018406,0.04350018501281738,0.02786710245321733,0.16152498722076425,-0.002504399746418251,0.32555437418794697,0.07951029373717278,0.2435396807043555,-0.22470927792694106,75.8241815823831,36.09557230838831,0.08201469348359135,9,-0.10699999332427979,-0.14425003528594926,-0.13362503051757812,0.09074991941452026,-0.4494999647140503,4,-0.10265362764190378,-13.84640073360756,2.128499984741211,-4.038412515015635,2.1105000972747803,1.1673009386257958,2.1335000991821294,-0.10265362764190378
1847,2004-09-20,2.1635000705718994,2.19950008392334,2.130500078201294,2.1354999542236333,184448000.0,0.0072160468579083314,-2.6315918259789313,5.090857861198931,78.97195936301031,57.561707471485335,-0.16010779139485276,-0.18109752311833827,-0.11726775081766894,0.06752763505501935,25.67520333844982,0.0690000057220459,0.032800788094706546,0.16762505173683162,-0.01432462703745152,0.349574730511115,0.07665021234969016,0.2585998911239733,-0.21695260557803975,76.94067568266355,31.538351592989095,0.09097483938714167,9,-0.12250006198883057,-0.15975010395050004,-0.173750102519989,0.07524985074996948,-0.4720001220703125,0,-0.09244282004152993,1.4506947662509486,2.1480000019073486,-13.84640073360756,2.128499984741211,-4.038412515015635,2.1105000972747803,-0.09244282004152993
1848,2004-09-21,2.164499998092652,2.188499927520752,2.138499975204468,2.178499937057495,133910000.0,0.00046218048908497344,1.9411805954868397,-0.49999574254305623,80.61832353435625,61.93903496376409,-0.13817040618783638,-0.17599934709418652,-0.1299906263859314,0.06426515435225122,25.280317334837537,0.049999952316283736,0.03170809882222336,0.15902497768402135,-0.0374153422142216,0.3554652975822643,0.060804817734899874,0.25724513763314283,-0.19655633136641604,58.921201233048706,8.597840092804482,0.09822015994912153,9,-0.12349998950958296,-0.1579999923706059,-0.1747500300407414,0.07424992322921709,-0.4529999494552619,1,-0.11457612657322414,-2.6315918259789313,2.1635000705718994,1.4506947662509486,2.1480000019073486,-13.84640073360756,2.128499984741211,-0.11457612657322414
1849,2004-09-22,2.069000005722046,2.1619999408721924,2.058500051498413,2.157500028610229,244336000.0,-0.044121040635139774,1.1230779764466527,6.321457765667744,65.36204403605856,64.08910668160007,-0.01816539793702443,-0.07517839469996668,-0.04845154217482239,0.15754701520568037,24.146450698792435,0.10599994659423873,0.03771835728907913,0.057699984312057584,-0.13903507841846618,0.2544350470425816,-0.04066754705320452,0.1560675156773197,-0.08137183340202414,6.752384953404844,-46.32214541537786,0.098367531365262,9,-0.014500021934509277,-0.053250014781951904,-0.08775004744529724,0.169749915599823,-0.34650003910064675,2,-0.07322377294807625,1.9411805954868397,2.164499998092652,-2.6315918259789313,2.1635000705718994,1.4506947662509486,2.1480000019073486,-0.07322377294807625
1850,2004-09-23,2.0915000438690186,2.1099998950958248,2.055500030517578,2.066499948501587,148220000.0,0.010874837160341322,-1.3191465616946831,-0.28248688024655577,63.617685320249116,66.38866032416716,-0.012508556909070823,-0.096606456913924,-0.08477768646053452,0.13500490761507677,23.37308962640882,0.054499864578246626,0.04779384982515089,0.07637502551078779,-0.12361076043806385,0.2763608114596392,-0.02361786746363803,0.1763679184852136,-0.08576212640271352,25.0,-27.02401849908626,0.0999928929744257,9,-0.0140000581741333,-0.07575005292892456,-0.0972500741481781,0.14724987745285034,-0.38499999046325706,3,-0.056418851562294314,1.1230779764466527,2.069000005722046,1.9411805954868397,2.164499998092652,-2.6315918259789313,2.1635000705718994,-0.056418851562294314
1851,2004-09-24,2.0469999313354488,2.095499992370605,2.0425000190734863,2.0905001163482666,124114000.0,-0.021276649103602274,-1.019046235030705,-1.7400007629365606,60.805489341191866,67.20135133690471,0.05651123515236778,-0.05180918267621726,-0.05356797062781937,0.17855708928871694,22.75760545080787,0.0529999732971187,0.06520305768786239,0.029999917745589855,-0.1704664079034428,0.23046624339462252,-0.07023324507892648,0.13023308057010619,-0.024601048334563558,2.866184970220186,-48.47248969406682,0.10023316282451634,9,0.057500064373017246,-0.03124994039535478,-0.051499962806701216,0.19174998998642012,-0.29199993610382036,4,-0.15486073419414037,-1.3191465616946831,2.0915000438690186,1.1230779764466527,2.069000005722046,1.9411805954868397,2.164499998092652,-0.15486073419414037
1852,2004-09-27,1.996500015258789,2.0504999160766597,1.987499952316284,2.0455000400543213,167948000.0,-0.02467020897441552,1.1356000695053647,1.1264325607142547,56.478100621780875,65.9648064314448,0.1188862487732174,-0.0012554976738881063,-0.014688606026755924,0.228173040826813,21.992612896797155,0.06299996376037575,0.08037353596147812,-0.020574998855590998,-0.22100778780473052,0.17985779009354852,-0.12079139333016053,0.07964139561897876,0.21749997138977095,4.477643807343636,-47.48474118070321,0.10021639447456974,9,0.10424995422363281,0.044499993324279785,0.0016249418258666992,0.24224990606307983,-0.18449997901916504,0,-0.14926119498519697,-1.019046235030705,2.0469999313354488,-1.3191465616946831,2.0915000438690186,1.1230779764466527,2.069000005722046,-0.14926119498519697
1853,2004-09-28,1.971500039100647,2.0164999961853027,1.9485000371932983,2.0074999332427983,238058000.0,-0.012521901310830419,1.5185160656534087,0.7346913454099672,56.47810062178083,65.56645985159402,0.132414715795667,0.029676497217204556,-9.842930764447644e-05,0.2518872127204759,20.74190951025295,0.0679999589920044,0.09574912276005798,-0.048374974727630526,-0.2443481161210408,0.14759816666577996,-0.14636154542433566,0.04961159596907461,0.2379699468612677,10.772839477220964,-44.20765367461505,0.0979865706967052,9,0.10974997282028198,0.06949996948242188,0.027749955654144287,0.2672498822212219,-0.1755000352859497,1,-0.1420238828535807,1.1356000695053647,1.996500015258789,-1.019046235030705,2.0469999313354488,-1.3191465616946831,2.0915000438690186,-0.1420238828535807
1854,2004-09-29,2.0420000553131104,2.0460000038146973,1.968000054359436,1.9724999666213991,198376000.0,0.035759581442678545,1.0129022929718805,-1.9305636960286332,61.25102141331643,65.45905610679561,0.0571902954192538,-0.03182264319841854,-0.08196718958005,0.1813924528967683,19.127201192317322,0.07799994945526123,0.10394115366661039,0.015375036001205267,-0.17339576775317367,0.2041458397555842,-0.07901036587598398,0.10976043787839473,0.15703113269805957,57.89479900115092,-0.6243922229319807,0.09438540187718945,9,0.03200000524520874,-0.001000046730041504,-0.05725011229515076,0.19674986600875854,-0.1965000629425051,2,-0.16185112523174894,1.5185160656534087,1.971500039100647,1.1356000695053647,1.996500015258789,-1.019046235030705,2.0469999313354488,-0.16185112523174894
1855,2004-09-30,2.0429999828338623,2.0639998912811284,2.0104999542236333,2.0274999141693115,188266000.0,0.0004896804572311897,-1.1616141182364152,0.223022286105361,59.67877778115908,64.80683355921148,0.04781501278301148,-0.023721379219878713,-0.09096411178843633,0.18139361345785376,17.480466376083655,0.05349993705749512,0.09275342723227675,0.009824961423873901,-0.17112845388758702,0.19077837673533504,-0.08065174623185678,0.10030166907960436,0.14600995914459292,64.28569690826173,3.9689402018813453,0.09047670765573056,9,0.031000077724456787,-0.001999974250793457,-0.05487504601478577,0.1957499384880066,-0.21500003337860152,3,-0.15687715071240227,1.0129022929718805,2.0420000553131104,1.5185160656534087,1.971500039100647,1.1356000695053647,1.996500015258789,-0.15687715071240227
1856,2004-10-01,2.0234999656677246,2.065000057220459,2.0195000171661377,2.064500093460083,225378000.0,-0.009544795560442965,1.16666572056244,-2.6451578170183967,52.1335807460422,61.824791490659464,0.053414596169282014,0.0009049734533377318,-0.08156117087731585,0.2023024400958109,16.271156237790585,0.04550004005432129,0.0874511613005553,-0.012900054454803467,-0.19055632649744192,0.16475621758783476,-0.10172819047612247,0.07592808156651576,0.1558895801193243,64.3776099411321,8.569650451521674,0.08882813602131916,10,0.04500001668930054,0.01750004291534424,-0.038374990224838035,0.2152499556541443,-0.15749990940093972,4,-0.15665921306668162,-1.1616141182364152,2.0429999828338623,1.0129022929718805,2.0420000553131104,1.5185160656534087,1.971500039100647,-0.15665921306668162
1857,2004-10-04,2.0504999160766597,2.0840001106262207,2.0369999408721924,2.068000078201294,175852000.0,0.013343192916746904,-1.1123618381222307,0.42683189216536815,40.41567990890527,57.357831087831585,0.009722307858576862,-0.018082993290309712,-0.10913916469689644,0.17573296993078058,15.337118567086016,0.060500144958496094,0.07939818445032909,0.00842490196227974,-0.16300417274748114,0.17985397667204062,-0.0772896353926007,0.09413943931716018,0.11965404936663937,75.27662258711258,23.843524423638655,0.08571453735488042,10,0.004750072956085649,-0.009499907493590865,-0.07887491583824113,0.18825000524520918,-0.18049991130828769,0,-0.14411115968754995,1.16666572056244,2.0234999656677246,-1.1616141182364152,2.0429999828338623,1.0129022929718805,2.0420000553131104,-0.14411115968754995
1858,2004-10-05,2.0480000972747803,2.0625,2.0285000801086426,2.0420000553131104,102680000.0,-0.0012191265077750035,-1.0606016819350923,-0.34285636435470035,42.42423629409953,54.80918578316947,-0.0067512254530162075,-0.006255970142222456,-0.1053240820002026,0.17839762807534898,14.041989891160068,0.03399991989135742,0.06683864781574789,-0.0001999199390412265,-0.1626079337596642,0.16220809388158175,-0.08140392684935271,0.08100408697127026,0.11328771103851887,68.96552078505445,20.67665964667158,0.08120400691031146,10,-0.018750131130218506,-0.007000088691711426,-0.11312508583068848,0.19074982404708862,-0.14350008964538596,1,-0.11523439932898216,-1.1123618381222307,2.0504999160766597,1.16666572056244,2.0234999656677246,-1.1616141182364152,2.0429999828338623,-0.11523439932898216
1859,2004-10-06,2.068000078201294,2.0704998970031743,2.0199999809265137,2.0364999771118164,102562000.0,0.0097656152229324,1.7671384993238886,5.2499801319240245,42.702057705957536,52.48522715935929,-0.030070161122111028,-0.013769846931498186,-0.1242812051890172,0.15820942787736403,12.479220498429376,0.0504999160766606,0.04644325739988142,0.011425060033798395,-0.1354452200055869,0.1582953400731837,-0.06201007998589425,0.08486020005349104,0.08477621926720502,78.23129472366197,31.72616159362262,0.07343514001969262,10,-0.04600006341934204,-0.027000069618225098,-0.1572500467300415,0.17074984312057495,-0.12650012969970703,2,-0.13152807741824513,-1.0606016819350923,2.0480000972747803,-1.1123618381222307,2.0504999160766597,1.16666572056244,2.0234999656677246,-0.13152807741824513
1860,2004-10-07,2.0574998855590816,2.134999990463257,2.0425000190734863,2.0710000991821294,187888000.0,-0.00507746240094209,-3.252877469142569,-0.4285768348710934,38.840920983778084,50.04471956409108,-0.027826320365223367,0.009337948012157593,-0.11100110367290261,0.16890551432289191,10.923828447644352,0.09249997138977051,0.023538497605724906,-0.006775128841400413,-0.13479219956723654,0.12124194188443549,-0.07078366420431825,0.05723340652151743,0.0871053614984092,32.90032656128043,-9.48734461627712,0.06400853536291796,10,-0.015749871730804,-0.01649987697601274,-0.14674985408782915,0.1812500357627873,-0.034499883651732954,3,-0.10303762088952428,1.7671384993238886,2.068000078201294,-1.0606016819350923,2.0480000972747803,-1.1123618381222307,2.0504999160766597,-0.10303762088952428
1861,2004-10-08,2.0,2.059499979019165,1.981500029563904,2.0469999313354488,170924000.0,-0.027946482992613708,1.166664459088043,3.481421305453256,31.731825568075863,47.29513344701275,0.024926829766574343,0.0763853985347982,-0.05231540558084102,0.22704332728915588,9.455693396438358,0.07799994945526101,0.011385058428438732,-0.06785001158714277,-0.18327653002987088,0.04757650685558534,-0.12556327080850682,-0.010136752365778712,0.136761038662923,12.052101073971002,-24.892266352990184,0.05771325922136406,10,0.04175001382827759,0.04100000858306885,-0.07037496566772461,0.2387499213218689,0.044500112533569336,4,-0.0860000252723696,-3.252877469142569,2.0574998855590816,1.7671384993238886,2.068000078201294,-1.0606016819350923,2.0480000972747803,-0.0860000252723696
1862,2004-10-11,2.0074999332427983,2.0374999046325684,1.9704999923706052,1.9915000200271609,158566000.0,0.003749966621399148,-1.3103430557467703,-0.34042418278108866,32.709234733719384,44.65414834833926,0.021401971172892775,0.07318922366022607,-0.059065970892890896,0.22030326413969092,8.973248920973445,0.06699991226196311,-0.001644273507114935,-0.060700076818465565,-0.1753062569993542,0.053906103362423075,-0.11800316690890966,-0.003396986728021467,0.12750005722045854,22.49236553264488,-11.189918626922651,0.05730309009044429,10,0.04400008916854814,0.03350007534027055,-0.0778748989105229,0.2312499880790706,-0.003999948501587358,0,-0.0704856197665934,1.166664459088043,2.0,-3.252877469142569,2.0574998855590816,1.7671384993238886,2.068000078201294,-0.0704856197665934
1863,2004-10-12,2.0109999179840092,2.0290000438690186,1.9735000133514404,1.9774999618530276,128420000.0,0.0017434544745200675,-1.6747097315339277,2.0937586147805267,41.98893262826374,42.513916261111184,0.02692581785062398,0.0632859836302333,-0.06076109109325589,0.21783072118259872,8.867112763080959,0.055500030517578125,-0.01062796284517109,-0.05107508301734898,-0.16406942169167804,0.06191925565698009,-0.10757225235451351,0.0054220863198155556,0.11654007434844926,24.62001585592308,-11.953649500610169,0.056497169337164484,10,0.04175007343292192,0.030000090599059615,-0.08137488365173384,0.22775000333785966,-0.015999913215637207,1,-0.07011433066441253,-1.3103430557467703,2.0074999332427983,1.166664459088043,2.0,-3.252877469142569,2.0574998855590816,-0.07011433066441253
1864,2004-10-13,1.9989999532699585,2.0775001049041752,1.987499952316284,2.0710000991821294,184404000.0,-0.0059671632041041756,1.117646728833021,-2.1492609014369175,36.842080273540645,39.97650542693136,0.03596709151550259,0.07009831389890131,-0.04594628170960435,0.2313656138347553,8.628915613723187,0.09000015258789129,-0.01397056833206145,-0.057500040531158536,-0.17143310519329447,0.056433024130977394,-0.11446657286222628,-0.0005335082000905711,0.12137844085693361,17.325204395018396,-19.85684177341419,0.056966532331067965,10,0.053750038146972656,0.04200005531311035,-0.0693749189376831,0.2397499680519104,0.019500136375427246,2,-0.04727361073019609,-1.6747097315339277,2.0109999179840092,-1.3103430557467703,2.0074999332427983,1.166664459088043,2.0,-0.04727361073019609
1865,2004-10-14,1.955000042915344,1.9774999618530276,1.9364999532699585,1.9724999666213991,180524000.0,-0.022010961172179933,1.9818281126726052,0.24305400335441482,36.89458316932127,38.28328347396237,0.07394788904959815,0.10586114232905364,0.0012050559780336645,0.2765084893476153,7.739039581500886,0.0625,-0.01643128529292337,-0.09282495379447941,-0.21004868064950855,0.024398773060549717,-0.1514368172219942,-0.03421309036696485,0.15850321693420422,13.120616844000663,-27.228891253397258,0.05861186342751459,10,0.08074992895126365,0.08599996566772483,-0.027250021696090476,0.2837498784065249,-0.027500033378600852,3,-0.006905418985886813,1.117646728833021,1.9989999532699585,-1.6747097315339277,2.0109999179840092,-1.3103430557467703,2.0074999332427983,-0.006905418985886813
1866,2004-10-15,1.9275000095367432,1.9835000038146973,1.8940000534057615,1.9644999504089355,164112000.0,-0.014066512928353814,1.3866638268382914,2.1142915531334614,39.48169335552761,38.179507190253744,0.09655169991655965,0.12226338002619652,0.03403589907276139,0.30463593568889014,6.987455536595169,0.08949995040893577,-0.029372612351775906,-0.10929998755455017,-0.22831676540281665,0.009716790293716526,-0.16880837647868363,-0.04979159863041693,0.1753830519180295,18.25610175987948,-25.530858599019627,0.05950838892413331,10,0.08700001239776611,0.12650001049041748,-0.009624987840652466,0.31124991178512573,-0.024999976158142312,4,0.04954603989525164,1.9818281126726052,1.955000042915344,1.117646728833021,1.9989999532699585,-1.6747097315339277,2.0109999179840092,0.04954603989525164
1867,2004-10-18,1.963500022888184,1.9735000133514404,1.8945000171661377,1.9114999771118164,161864000.0,0.01867704963596495,1.194443524620034,-1.405408888516595,48.82005531457755,38.89015374808463,0.05242610273610948,0.07432214907732648,0.004088357365604756,0.26789031288807186,5.840167120944413,0.07899999618530273,-0.04083149669773434,-0.06329997181892333,-0.1705171104126575,0.043917166774811056,-0.11690854111579041,-0.009691402522056247,0.12267239792266782,37.87463214037481,-9.671651390059715,0.053608569296867185,10,0.05099999904632524,0.0904999971389766,-0.05037501454353377,0.27524989843368486,-0.04799997806549117,0,0.04125290995731157,1.3866638268382914,1.9275000095367432,1.9818281126726052,1.955000042915344,1.117646728833021,1.9989999532699585,0.04125290995731157
1868,2004-10-19,1.9164999723434448,1.9924999475479128,1.9084999561309812,1.986999988555908,176052000.0,-0.02393687292939528,1.061351146969814,-1.3557683490444767,30.110900652648,37.491136297716906,0.0880730392214919,0.10729088838240575,0.05699354539866941,0.31300963995634357,4.530533310384512,0.0839999914169316,-0.046933962588321165,-0.09790002107620221,-0.19494401403170114,-0.0008560281207030673,-0.1464220175539519,-0.04937802459845275,0.15429865907499973,12.261532764680355,-32.572230666611574,0.04852199647774953,10,0.09800004959106445,0.13750004768371582,-0.002999931573867798,0.3222499489784241,0.021000027656555176,1,0.04539525888507301,1.194443524620034,1.963500022888184,1.3866638268382914,1.9275000095367432,1.9818281126726052,1.955000042915344,0.04539525888507301
1869,2004-10-20,1.9175000190734863,1.9294999837875368,1.8895000219345093,1.905500054359436,135970000.0,0.0005218088935419196,1.2222266373940622,-0.17021222630483468,30.110927059733967,36.521136972823115,0.07093953701069866,0.0994581645978565,0.059162833382823354,0.3077764024423786,4.364527503427826,0.039999961853027566,-0.04903481689170608,-0.08932497501373282,-0.1919167876435468,0.013266837616081162,-0.1406208813286396,-0.03802906869882583,0.13915472610394364,27.18448287435789,-14.561310538128303,0.051295906314906985,10,0.06600004434585593,0.1342499852180481,0.05387499928474426,0.30474990606307983,0.03699994087219238,2,0.04041720204640864,1.061351146969814,1.9164999723434448,1.194443524620034,1.963500022888184,1.3866638268382914,1.9275000095367432,0.04041720204640864
1870,2004-10-21,1.9735000133514404,2.009500026702881,1.924999952316284,1.9650000333786009,384342000.0,0.029204690336854577,1.0993805560039327,0.7083337472557133,42.897729196948795,37.76179293158677,0.001979237649336607,0.036010935344448214,0.007918669575439186,0.24712332531399062,4.116262407659906,0.09200000762939453,-0.05140592436617841,-0.027424979209899725,-0.12283392727758802,0.06798396885778879,-0.07512945324374387,0.02027949482394442,0.06643925950169738,69.99999006589293,29.83155933493122,0.04770447403384425,10,0.010000050067901833,0.078249990940094,0.01737496256828308,0.22874993085861206,-0.02649998664855957,3,0.022802166703574045,1.2222266373940622,1.9175000190734863,1.061351146969814,1.9164999723434448,1.194443524620034,1.963500022888184,0.022802166703574045
1871,2004-10-22,1.7300000190734863,1.8400000333786009,1.6499999761581419,1.8109999895095823,670886000.0,-0.12338484551841333,1.7338126288038769,-9.529430739239308,21.811784717804258,36.55096515204065,0.22702626971918383,0.26830031069546223,0.25387826917343803,0.4831258998999539,4.6952271596472555,0.32350003719329856,-0.06231545905256364,-0.25507497787475586,-0.40690009477035405,-0.10324986097915767,-0.3309875363225552,-0.17916241942695676,0.29489532868778845,22.253138155091477,-12.917731236292752,0.07591255844779912,10,0.13375002145767212,0.19475001096725464,0.2889999747276306,0.45625001192092896,0.25399994850158647,4,0.11416184293976439,1.0993805560039327,1.9735000133514404,1.2222266373940622,1.9175000190734863,1.061351146969814,1.9164999723434448,0.11416184293976439
1872,2004-10-25,1.6985000371932983,1.7204999923706057,1.6859999895095823,1.7000000476837158,210636000.0,-0.018208081810922816,-1.603763399745378,0.01851865478890387,20.753131413734565,34.191431683759625,0.23477414528869223,0.29126341492202346,0.2877804394570751,0.5067733723823729,5.5028234518062185,0.04400002956390403,-0.07300385331497439,-0.2716749608516693,-0.47011418195397114,-0.07323573974936748,-0.37089457140282,-0.1724553503005184,0.3109999895095825,13.49097474719847,-16.686111859082203,0.09921961055115086,10,0.1652500033378601,0.22624999284744263,0.32387495040893555,0.47349995374679565,0.30049991607666016,0,0.12010597098508402,1.7338126288038769,1.7300000190734863,1.0993805560039327,1.9735000133514404,1.2222266373940622,1.9175000190734863,0.12010597098508402
1873,2004-10-26,1.691499948501587,1.7130000591278076,1.6755000352859497,1.7074999809265137,194850000.0,-0.004121335612849775,1.7777601172657995,10.666613685130732,17.79297846156618,32.07486481576247,0.21421393221723828,0.29113783601781473,0.29421724942858707,0.5065589641650305,5.926046443679982,0.03750002384185791,-0.07646646205169438,-0.26467504501342765,-0.4989866307314066,-0.030363459295448703,-0.3818308378724171,-0.14751925215443817,0.27486007213592534,11.543801532311736,-12.03612712043228,0.11715579285898951,10,0.13825005292892456,0.2277500033378601,0.330875039100647,0.4397500157356262,0.31700015068054244,1,0.13242690105875332,-1.603763399745378,1.6985000371932983,1.7338126288038769,1.7300000190734863,1.0993805560039327,1.9735000133514404,0.13242690105875332
1874,2004-10-27,1.71150004863739,1.7315000295639038,1.680999994277954,1.68149995803833,181214000.0,0.011823884566783516,-2.2580648882701975,-1.8750018626413607,20.87543371411411,30.294959320739448,0.16667038606141027,0.25835390928453905,0.27342333096881766,0.47814997183510344,6.672402007552559,0.05050003528594971,-0.08164263012181205,-0.22814994454383863,-0.4827176858770288,0.0264177967893513,-0.3554338152104337,-0.10086607387724356,0.21689676666259783,17.10711094089109,-5.075166574575711,0.127283870666595,10,0.11824995279312156,0.19449990987777732,0.31224995851516746,0.4197499155998232,0.2929998636245734,2,0.13204787901849024,1.7777601172657995,1.691499948501587,-1.603763399745378,1.6985000371932983,1.7338126288038769,1.7300000190734863,0.13204787901849024
1875,2004-10-28,1.7224999666213991,1.7384999990463257,1.7070000171661377,1.712000012397766,144412000.0,0.00642706261841286,-2.0731772559692034,0.3499974171398773,24.657531860451,28.64783026573093,0.13323289357503976,0.2341150104589067,0.25991960282225546,0.4580730847666803,7.657386222145105,0.03149998188018799,-0.09446132159777498,-0.20112502574920632,-0.46833650972857366,0.06608645823016102,-0.33473076773889,-0.06751928375952265,0.17248922798156707,38.157878225865375,14.087199212629145,0.1336057419896836,10,0.10725003480911233,0.17000001668930032,0.31262502074241616,0.408749997615814,0.25199997425079323,3,0.13468795229026131,-2.2580648882701975,1.71150004863739,1.7777601172657995,1.691499948501587,-1.603763399745378,1.6985000371932983,0.13468795229026131
1876,2004-10-29,1.7065000534057615,1.7224999666213991,1.7000000476837158,1.718000054359436,129832000.0,-0.009288774180367998,1.195132730497459,-1.0952429609445706,22.93166520370856,25.77134247563438,0.12805339703686314,0.23731570805894608,0.27435484956956,0.46466713746354205,8.729995942460695,0.022499918937683328,-0.1063735348570296,-0.20127494335174578,-0.48086229837427497,0.07831241167078362,-0.3410686208630105,-0.06148126584048108,0.1590904349838258,49.206406273060985,23.905997426251304,0.13979367751126467,10,0.12324994802474998,0.18599992990493797,0.3401249349117281,0.42474991083145164,0.20349991321563765,4,0.1409317115561406,-2.0731772559692034,1.7224999666213991,-2.2580648882701975,1.71150004863739,1.7777601172657995,1.691499948501587,0.1409317115561406
1877,2004-11-01,1.7549999952316284,1.7575000524520874,1.7074999809265137,1.7109999656677246,123626000.0,0.02842070923412665,1.0408132482489667,-3.826089210005213,28.702167764575748,25.614816599181907,0.05237526265363357,0.17448868903214443,0.2234030853222515,0.4083050742045202,9.577571300976864,0.050999999046325906,-0.11539146133238343,-0.13800000548362723,-0.41706119911456874,0.14106118814731428,-0.2775306022990982,0.0015305913318435227,0.08471963169018548,96.95115036940334,68.60841342418712,0.13953059681547078,11,0.07475000619888306,0.13749998807907104,0.30512499809265137,0.3762499690055847,0.18099999427795388,0,0.13048431508013802,1.195132730497459,1.7065000534057615,-2.0731772559692034,1.7224999666213991,-2.2580648882701975,1.71150004863739,0.13048431508013802
1878,2004-11-02,1.812000036239624,1.8244999647140503,1.756999969482422,1.774500012397766,226650000.0,0.03247865593325683,1.1600039672927163,0.8522726964852299,35.5263228309216,26.21652724042498,-0.023475682292294575,0.10424634355318951,0.16465973052202698,0.34393405531738086,10.283051707277295,0.06949996948242188,-0.12358132554608914,-0.06919996142387386,-0.34051571236909695,0.20211578952134923,-0.2048578368964855,0.0664579140487378,-0.16200006008148216,91.28924665528571,59.01018054091047,0.13565787547261157,11,0.01774996519088745,0.08049994707107544,0.25887495279312134,0.3009999394416809,0.17900002002716087,1,0.10320083514921352,1.0408132482489667,1.7549999952316284,1.195132730497459,1.7065000534057615,-2.0731772559692034,1.7224999666213991,0.10320083514921352
1879,2004-11-03,1.7960000038146973,1.88100004196167,1.7779999971389768,1.8589999675750728,204164000.0,-0.00883003979300745,-1.0808094673872253,-1.6799979654960633,37.135922283277914,25.576326472239327,-0.029639839277741276,0.10416456267458951,0.17933934183322253,0.3529461036050874,10.795009072549034,0.1030000448226931,-0.14001988702097723,-0.07159999012947083,-0.33047353829605797,0.1872735580371161,-0.2010367642127644,0.057836783953822746,-0.1425100278854372,53.03865147286045,17.57872209001995,0.12943677408329346,11,-0.03049999475479126,0.0964999794960022,0.26512500643730164,0.3017500042915344,0.156499981880188,2,0.11831853837198358,1.1600039672927163,1.812000036239624,1.0408132482489667,1.7549999952316284,1.195132730497459,1.7065000534057615,0.11831853837198358
1880,2004-11-04,1.8454999923706052,1.8645000457763672,1.7760000228881836,1.7849999666213991,152006000.0,0.027561240785506813,-1.2547801459366292,-0.9603184214410327,43.59374970896174,27.996544804590155,-0.11086466446554444,0.04001955174268468,0.12705202822064776,0.2959884404144957,10.588287582799449,0.0885000228881836,-0.1458243769822687,-0.011500006914139105,-0.2545087504065233,0.2315087365782451,-0.1330043786603312,0.110004364832053,-0.18290961380004878,80.38671231306851,40.98463065426445,0.12150437174619215,11,-0.06724995374679543,0.046999990940094216,0.21200004220008872,0.2219999432563784,0.14600002765655562,3,0.08615547035961657,-1.0808094673872253,1.7960000038146973,1.1600039672927163,1.812000036239624,1.0408132482489667,1.7549999952316284,0.08615547035961657
1881,2004-11-05,1.8279999494552608,1.869500041007996,1.8009999990463257,1.8650000095367432,147982000.0,-0.00948254835420781,1.9782547288383971,-0.6115709807275231,39.09895059404187,30.034969157957633,-0.08716808040039847,0.04634944670952379,0.14168123653420794,0.3054860905624266,11.11904113915486,0.06850004196167037,-0.15317170253129975,-0.020400047302246538,-0.25409608764051406,0.21329599303602098,-0.1372480674713803,0.09644797286688722,-0.15667318434905986,69.45240699617405,28.62374669605741,0.11684802016913377,11,-0.04974991083145097,0.06450003385543868,0.22950008511543318,0.23949998617172286,0.1940001249313359,4,0.08014222946810712,-1.2547801459366292,1.8454999923706052,-1.0808094673872253,1.7960000038146973,1.1600039672927163,1.812000036239624,0.08014222946810712
1882,2004-11-08,1.866000056266785,1.878999948501587,1.8359999656677248,1.8374999761581419,137730000.0,0.020787805176279095,-1.7301488786794168,-0.7702711845840113,45.87755915503706,33.155478123898845,-0.11053341071547629,-0.002946058849947253,0.10166011985465939,0.2602620032186935,11.563355611085928,0.05099999904632613,-0.16999450463215515,0.02467505335807818,-0.19699876964717222,0.24634887636332858,-0.08616185814454691,0.13551196486070327,-0.18628636008636512,87.90324441351002,41.66570409695515,0.11083691150262515,11,-0.08500003814697288,0.026499927043914573,0.1887499392032621,0.1952499747276304,0.1839998960494993,0,0.02357980119391989,1.9782547288383971,1.8279999494552608,-1.2547801459366292,1.8454999923706052,-1.0808094673872253,1.7960000038146973,0.02357980119391989
1883,2004-11-09,1.870000004768372,1.8904999494552608,1.8350000381469729,1.8589999675750728,129598000.0,0.0021435950594714814,1.1346149878383536,0.38596513242653385,46.14134791501924,35.962801923999415,-0.09672168475550458,-0.019026481196239953,0.09820688582678949,0.24912371676095058,12.08198466523828,0.05549991130828791,-0.15212424263250712,0.03572499752044722,-0.17174103177331634,0.243191026814211,-0.06800801712643456,0.139458012167329,-0.1822348547567023,82.0961066949861,32.06676043179144,0.10373301464688188,11,-0.07475000619888372,0.022499978542327437,0.17812499403953508,0.15299993753433183,0.13250005245208696,1,0.035294109397280726,-1.7301488786794168,1.866000056266785,1.9782547288383971,1.8279999494552608,-1.2547801459366292,1.8454999923706052,0.035294109397280726
1884,2004-11-10,1.9045000076293943,1.9420000314712524,1.8914999961853027,1.8999999761581419,213104000.0,0.0184491993438769,-3.6976795763911037,0.40909238688698946,44.191919698709604,38.1332894615837,-0.11283096361607936,-0.06426403152473625,0.06493978808184875,0.20747779961276058,12.55421722341,0.07200002670288042,-0.12781933328574935,0.07494999766349775,-0.1206871310250841,0.2705871263520798,-0.02286856668079329,0.17276856200778878,-0.2045707696511092,77.40962535969234,28.671027402108813,0.097818564344291,11,-0.08349996805191018,-0.012000024318694846,0.130624979734421,0.073749959468842,0.09599995613098167,2,0.04541877043364284,1.1346149878383536,1.870000004768372,-1.7301488786794168,1.866000056266785,1.9782547288383971,1.8279999494552608,0.04541877043364284
1885,2004-11-11,1.941499948501587,1.950000047683716,1.8819999694824217,1.9045000076293943,136700000.0,0.01942764018060994,1.5185149209909314,8.222151580174359,77.29031011639123,44.17313889632622,-0.12907215926551574,-0.10785711317138058,0.029466925252241705,0.16408928692399805,13.259512501005021,0.06800007820129439,-0.09846418663997425,0.11262494325637817,-0.08127515278922859,0.30652503930198516,0.015674895233574793,0.20957499127918156,-0.22220504704386435,94.29523731041515,40.4629036844909,0.09695004802280346,11,-0.11274993419647217,-0.04899996519088745,0.09000006318092346,0.03675001859664939,0.006000041961669922,3,0.0056657416868788335,-3.6976795763911037,1.9045000076293943,1.1346149878383536,1.870000004768372,-1.7301488786794168,1.866000056266785,0.0056657416868788335
1886,2004-11-12,2.0230000019073486,2.0469999313354488,1.950000047683716,1.9524999856948853,231920000.0,0.04197788079709297,-1.5695370094057028,1.9054088885165716,87.08570014798285,50.660198050038126,-0.17987065383310208,-0.1916623345500712,-0.05104271124970783,0.07516469748318233,13.828273992933452,0.10549998283386186,-0.06826687969664658,0.18934999704360966,-0.018945610132086177,0.3976456042193053,0.08520219345576185,0.2934978006314575,-0.2806345858270267,88.67927286795219,28.515333513483355,0.10414780358784782,11,-0.12100005149841309,-0.15924996137619019,0.018375009298324585,-0.04475003480911233,-0.05350005626678467,4,-0.015570925284472903,1.5185149209909314,1.941499948501587,-3.6976795763911037,1.9045000076293943,1.1346149878383536,1.870000004768372,-0.015570925284472903
1887,2004-11-15,2.0445001125335693,2.075000047683716,2.009000062942505,2.0230000019073486,207324000.0,0.010627835198195656,-1.6666666666666667,0.30496603804212735,89.04867851796514,56.60712645970963,-0.17431797605208654,-0.21795778891410622,-0.0705729187379589,0.046122039422581196,14.518378031424634,0.06599998474121094,-0.04026050459931474,0.20680010318756104,-0.014847898856736652,0.42844810523185894,0.09597610216541219,0.3176241042097099,-0.26557855462263213,87.29169419242166,20.111069955417264,0.11082400102214894,11,-0.11900007724761963,-0.1807500720024109,-0.003125101327896118,-0.06625014543533303,-0.0685001611709597,0,-0.01100515378259892,-1.5695370094057028,2.0230000019073486,1.5185149209909314,1.941499948501587,-3.6976795763911037,1.9045000076293943,-0.01100515378259892
1888,2004-11-16,2.003499984741211,2.032999992370605,1.987499952316284,2.025000095367432,128026000.0,-0.020053864287417733,1.4266749742507736,-1.0000000000000207,80.86678984115423,61.466111743918106,-0.11543625081205433,-0.17929836995926873,-0.027667961615977843,0.07864191706484824,15.421376300771417,0.05700016021728538,-0.008089213527883832,0.16144997477531442,-0.06991165713154768,0.3928116066821765,0.04576915882188337,0.27713079072874547,-0.18312743826208466,62.953350273810706,-10.124962839669912,0.11568081595343105,11,-0.07799994945526123,-0.1397499442100525,0.042750030755996704,-0.02525001764297463,-0.05700004100799538,1,0.023209367571360273,-1.6666666666666667,2.0445001125335693,-1.5695370094057028,2.0230000019073486,1.5185149209909314,1.941499948501587,0.023209367571360273
1889,2004-11-17,1.995000004768372,2.0295000076293945,1.9769999980926516,2.0199999809265137,136872000.0,-0.00424256552911173,1.3863624664385334,1.1627836057574572,78.9585445781716,65.39553339605253,-0.08464039645088617,-0.17359488855037752,-0.016516702110170645,0.07725673525354759,16.065370512843707,0.05250000953674294,0.01990300840612358,0.14907499551773107,-0.09007246265289393,0.3882224536883563,0.02950126643241857,0.26864872460304356,-0.13897960812060317,58.549217357359936,-18.163643974750485,0.11957372908531258,11,-0.056999981403351274,-0.13124996423721358,0.051874995231627974,-0.01675003767013572,0.11749994754791215,2,0.003759424779027798,1.4266749742507736,2.003499984741211,-1.6666666666666667,2.0445001125335693,-1.5695370094057028,2.0230000019073486,0.003759424779027798
1890,2004-11-18,2.0185000896453857,2.0480000972747803,1.9795000553131104,1.986500024795532,136136000.0,0.011779491138268039,-1.9782624470037007,-1.2800038147009352,82.63595957661289,70.23297883856043,-0.09054106280951713,-0.20401055090451625,-0.03713448137079611,0.04365231323427876,17.133668551704908,0.06850004196166992,0.04191421414621055,0.1703250765800477,-0.0746519076959613,0.4153020608560565,0.047836584442043195,0.2928135687180522,-0.13182254185258424,54.80003356933586,-24.343283360775267,0.12248849213800443,11,-0.0635000467300415,-0.1560000777244568,0.028374910354614258,-0.040250122547149436,0.21299982070922852,3,-0.008917574974283027,1.3863624664385334,1.995000004768372,1.4266749742507736,2.003499984741211,-1.6666666666666667,2.0445001125335693,-0.008917574974283027
1891,2004-11-19,1.9275000095367432,1.9720000028610232,1.9095000028610232,1.9574999809265137,228550000.0,-0.0450830200976754,1.1186435198654998,-0.9374972060379317,66.57058934675439,72.53220441541791,0.017944433702868468,-0.10272224210558867,0.05494395126880658,0.12336544536781657,15.997600839776856,0.10900008678436257,0.06291585610943518,0.06944999694824228,-0.1713565412420488,0.31025653513853335,-0.05095327214690326,0.1898532660433878,0.14750003814697266,10.876134018576355,-63.287616230515624,0.12040326909514559,11,0.027500033378601074,-0.06499999761581421,0.11087498068809509,0.05074995756149314,0.31349992752075195,4,0.010376124942961917,-1.9782624470037007,2.0185000896453857,1.3863624664385334,1.995000004768372,1.4266749742507736,2.003499984741211,0.010376124942961917
1892,2004-11-22,1.9025000333786009,1.9264999628067017,1.878999948501587,1.9220000505447388,177372000.0,-0.012970156178702563,2.3333528530915113,0.6500011920940397,59.26304083688987,73.99017029562575,0.054385649032648864,-0.06498742106546573,0.07843288400699366,0.13828749038828758,14.66030142745755,0.04850006103515625,0.07620093279699391,0.03425002098083474,-0.1951110167532255,0.263611058714895,-0.08043049788619538,0.14893053984786486,0.16919001340866102,13.905363425775574,-55.69240087288817,0.1146805188670301,11,0.07449996471405052,-0.0400000214576719,0.1317499876022341,0.07574993371963545,0.3460000753402712,0,0.035216773238621046,1.1186435198654998,1.9275000095367432,-1.9782624470037007,2.0185000896453857,1.3863624664385334,1.995000004768372,0.035216773238621046
1893,2004-11-23,1.9155000448226929,1.9839999675750728,1.90149998664856,1.909000039100647,148112000.0,0.006833120218666,-6.674377342589336,-0.33333333333332954,62.30689279497765,76.00294508409998,0.05422041753066287,-0.06360660992889455,0.059754088097846214,0.11515888010435749,13.398662057369293,0.08249998092651278,0.09568064564221723,0.03605002760887155,-0.17835931285139184,0.2504593680691347,-0.07115464262126014,0.14325469783900324,0.148482398033142,21.597671118083397,-48.02534880713891,0.10720467023013162,11,0.061499953269958496,-0.053000032901763916,0.11874997615814209,0.06274992227554343,0.2989999055862427,1,0.03158439317369832,2.3333528530915113,1.9025000333786009,1.1186435198654998,1.9275000095367432,-1.9782624470037007,2.0185000896453857,0.03158439317369832
1894,2004-11-24,1.9375,1.9579999446868896,1.9049999713897705,1.94350004196167,118818000.0,0.011485228223705679,2.02858310626703,-0.9230825661152477,60.043659711409695,74.0866505946576,0.041788268847987364,-0.07147147202061532,0.03295537786964009,0.08413320777662525,12.32098772079223,0.05299997329711914,0.10886895042258016,0.046749985218048185,-0.1537613583223223,0.24726132875841844,-0.053505686552137055,0.14700565698823342,0.11908314308166501,34.61538461538461,-32.25621490326634,0.10025567177018514,11,0.03949999809265137,-0.07499998807907104,0.09675002098083496,0.040749967098236306,0.2885000705718994,2,0.004645132249401662,-6.674377342589336,1.9155000448226929,2.3333528530915113,1.9025000333786009,1.1186435198654998,1.9275000095367432,0.004645132249401662
1895,2004-11-26,1.9544999599456787,1.9670000076293943,1.9444999694824217,1.9474999904632568,46754000.0,0.008774172875189112,-2.461541283057506,-1.166653421282683,63.82512752778882,71.50214252574713,0.02997888740973953,-0.07399306656731364,0.010674985007218307,0.05830636087981311,11.317732546068388,0.02950000762939431,0.12311594747693877,0.05214994549751273,-0.13368392013575026,0.2379838111307757,-0.040766987319118764,0.14506687831414422,0.0949798553527832,71.9047597422358,5.138214844918934,0.0929169328166315,11,0.022500038146972656,-0.09199994802474976,0.06312507390975952,0.023750007152557595,0.15250015258789062,4,0.08083908703431075,2.02858310626703,1.9375,-6.674377342589336,1.9155000448226929,2.3333528530915113,1.9025000333786009,0.08083908703431075
1896,2004-11-29,1.9470000267028809,1.9809999465942385,1.8854999542236328,1.9800000190734863,197482000.0,-0.0038372644648231313,4.457166212534004,-4.714305177111717,59.48477039099235,68.21726384497238,0.02856881710685677,-0.05012140780995478,0.012069824350997793,0.05804372004140568,9.914208587097075,0.09549999237060569,0.13700242690473563,0.03262501358985892,-0.1294548732581804,0.19470490043789823,-0.048414929834160736,0.11366495701387858,0.09566059392370585,64.76196747517069,0.6414342019828325,0.08103994342401961,11,0.016499996185302734,-0.0845000147819519,0.07062500715255737,0.04874998331069946,0.14149999618530318,0,0.1461221775808168,-2.461541283057506,1.9544999599456787,2.02858310626703,1.9375,-6.674377342589336,1.9155000448226929,0.1461221775808168
1897,2004-11-30,1.9839999675750728,1.9900000095367432,1.9474999904632568,1.9485000371932983,140572000.0,0.019003564645476034,-1.2666662428117113,-1.0757557148224008,62.39129606627614,66.16443120331925,-0.020020996992605067,-0.07281906974407559,-0.03123083167617735,0.014359612772198549,8.979035029667562,0.042999982833862305,0.13217447953912487,0.05817495584487875,-0.08808160659227493,0.20443151828203243,-0.014953325373697979,0.13130323706345548,0.052114226166513955,94.2583360901651,31.072702531217416,0.07312828121857678,11,-0.020499944686889204,-0.10874992609024003,-0.08974993228912309,-0.05199998617172197,0.06850004196167037,1,0.12953627705777548,4.457166212534004,1.9470000267028809,-2.461541283057506,1.9544999599456787,2.02858310626703,1.9375,0.12953627705777548
1898,2004-12-01,1.9989999532699585,2.0,1.9624999761581419,2.0,155120000.0,0.00756047678429117,73.99654309214492,-0.028170385667993434,60.7264376351591,64.13864154298454,-0.03992497907750292,-0.07704111459729579,-0.052519374063699775,-0.007887978481849522,8.919852558992133,0.03750002384185813,0.11415466267940122,0.06382494568824759,-0.07553990175685454,0.2031897931333495,-0.005857478034303476,0.13350736941079866,0.030829670662028352,99.12659709150272,36.18119398409774,0.06968242372255098,12,-0.0354999303817749,-0.12374991178512573,-0.10474991798400879,-0.06699997186660767,0.11699998378753662,2,0.12481248688414515,-1.2666662428117113,1.9839999675750728,4.457166212534004,1.9470000267028809,-2.461541283057506,1.9544999599456787,0.12481248688414515
1899,2004-12-02,2.0085000991821294,2.0369999408721924,1.96399998664856,1.98199999332428,132018000.0,0.0047524492917723204,-1.3359940796011218,-26.498867564668238,58.111391607095804,61.41368954637153,-0.052868430296451496,-0.07357736960894723,-0.06524861934027504,-0.025093161410640885,9.67782930397067,0.07299995422363237,0.09183905756423827,0.06270008683204686,-0.06379620909811035,0.1891963827622043,-0.0005480611330317409,0.12594823479712547,-0.12950015068054244,81.18822164903867,21.29095721354998,0.06324814796507869,12,-0.0505001544952397,-0.1305000782012944,-0.1340001225471501,-0.07650011777877852,0.08349990844726518,3,0.10256402342757687,73.99654309214492,1.9989999532699585,-1.2666662428117113,1.9839999675750728,4.457166212534004,1.9470000267028809,0.10256402342757687
1900,2004-12-03,2.0044999122619633,2.0230000019073486,1.9769999980926516,2.0179998874664307,164954000.0,-0.0019916289383281605,2.9148599429829267,-0.5094309915923838,47.242911587694984,59.26616979536493,-0.05706389300828918,-0.06013784718197801,-0.06531594579431887,-0.02881965788557128,10.454285454576809,0.046000003814697044,0.07519520869687013,0.050749903917313155,-0.06901106126772438,0.17051086910235091,-0.009130578675205836,0.11063038650983192,-0.12233996391296431,78.54783401029557,21.370469459013904,0.05988048259251884,12,-0.046499967575073686,-0.11699986457824751,-0.13662493228912398,-0.0724999308586125,0.07750010490417436,4,0.11050145572717218,-1.3359940796011218,2.0085000991821294,73.99654309214492,1.9989999532699585,-1.2666662428117113,1.9839999675750728,0.11050145572717218
1901,2004-12-06,1.9744999408721924,1.9989999532699585,1.9574999809265137,1.986500024795532,121760000.0,-0.014966312149107375,1.2432453331099498,0.8888967380746468,39.82556648614333,57.10645042305977,-0.02201050330851273,-0.019604872268824902,-0.03838136226506661,-0.006136626749952079,11.226067715477658,0.04699993133544966,0.05882329233617001,0.013424932956695557,-0.09087437493796635,0.11772424085135746,-0.0387247209906354,0.06557458690402651,-0.08924319267272951,30.16755907189856,-22.24215471576715,0.052149653947330954,12,-0.013249993324279785,-0.08699989318847656,-0.11337494850158691,-0.04249995946884155,0.14050006866455078,0,0.06710568530219763,2.9148599429829267,2.0044999122619633,-1.3359940796011218,2.0085000991821294,73.99654309214492,1.9989999532699585,0.06710568530219763
1902,2004-12-07,1.9099999666213991,1.987499952316284,1.9025000333786009,1.9724999666213991,141868000.0,-0.03266648578490294,-1.1935500741405898,5.208296908527474,37.27891553661186,54.32556406101912,0.048796711644662816,0.050973940133580475,0.023868539441868508,0.051850481712834684,11.787088886393438,0.0849999189376831,0.03552316331807126,-0.053275036811828436,-0.15076431345433838,0.04421423983068151,-0.1020196751330833,-0.004530398490573351,-0.021708354568481747,5.576162380004345,-43.62030033779988,0.04874463832125502,12,0.05124998092651345,-0.0187499523162844,-0.04887497425079368,0.022000014781951682,0.22000014781951927,1,0.09345552847445004,1.2432453331099498,1.9744999408721924,2.9148599429829267,2.0044999122619633,-1.3359940796011218,2.0085000991821294,0.09345552847445004
1903,2004-12-08,1.9359999895095823,1.955000042915344,1.899500012397766,1.9160000085830688,128434000.0,0.013612577666257453,-1.0943418294361447,-0.3199996948242152,42.33766491124633,52.35823130544541,0.029067131564995075,0.031802525243209256,-0.003319877815337602,0.020284886448891593,12.248762678085829,0.055500030517578125,0.02745722344331747,-0.030575013160705877,-0.11879800413202246,0.057647977810610485,-0.07468650864636417,0.013536482324952415,-0.04473421088027929,26.545451708074896,-20.581131560450952,0.04411149548565823,12,0.0252499580383303,-0.01999998092651345,-0.07487499713897683,-0.004000008106231467,0.2914999723434455,2,0.06017563050538666,-1.1935500741405898,1.9099999666213991,1.2432453331099498,1.9744999408721924,2.9148599429829267,2.0044999122619633,0.06017563050538666
1904,2004-12-09,1.991000056266785,1.997499942779541,1.9084999561309812,1.919999957084656,148934000.0,0.028409125545054925,1.1190505249474365,3.550008344658266,46.698677135326406,50.455292372949586,-0.019607843761504595,-0.01727036690132633,-0.06116650943818103,-0.04079183664973329,12.186605403366958,0.08899998664855979,0.027795277060690626,0.02010005116462721,-0.06367888345537209,0.10387898578462651,-0.021789416145372664,0.06198951847462686,-0.096819594392624,74.0891106407092,26.779276903675772,0.041889467309999665,12,-0.029750108718872292,-0.06550002098083518,-0.12987506389617942,-0.05900007486343406,0.23800003528594948,3,0.06278245969771135,-1.0943418294361447,1.9359999895095823,-1.1935500741405898,1.9099999666213991,1.2432453331099498,1.9744999408721924,0.06278245969771135
1905,2004-12-10,1.9524999856948853,2.0050001144409184,1.950000047683716,1.9769999980926516,110214000.0,-0.019337051473564015,-2.7288321890545966,-0.3450701151123619,53.43406076067928,49.782991302914795,0.02076204706499274,0.023290150948419353,-0.026051303501305467,-0.006873652388334595,12.29095215311871,0.05500006675720237,0.024763011867766194,-0.018950021266937345,-0.10205802873971637,0.06415798620584168,-0.060504025003326856,0.022603982469452166,-0.055463134240763656,50.236892923042745,-1.6120953378230922,0.04155400373638954,12,0.015749990940093994,-0.026999950408935547,-0.12349998950958252,-0.020500004291534424,0.245499968528748,4,0.0714468747536825,1.1190505249474365,1.991000056266785,-1.0943418294361447,1.9359999895095823,-1.1935500741405898,1.9099999666213991,0.0714468747536825
1906,2004-12-13,1.9915000200271609,2.013999938964844,1.940999984741211,1.9665000438690183,121042000.0,0.01997440953547347,1.0857185188717184,-1.0204066737705724,61.77247692765706,49.71423362084601,-0.012585318958731717,-0.01917383492204161,-0.06742416722367595,-0.05112156440474713,11.321891799060971,0.07299995422363326,0.022913230538234464,0.021625012159347756,-0.05851034426118473,0.10176036857988024,-0.018442666050918488,0.061692690369614,-0.09166390678467784,80.34940317232252,22.72174589148476,0.040067678210266244,12,-0.02325004339218162,-0.053499996662140115,-0.15612500905990623,-0.059500038623810036,0.12650001049041726,0,0.045443131422987726,-2.7288321890545966,1.9524999856948853,1.1190505249474365,1.991000056266785,-1.0943418294361447,1.9359999895095823,0.045443131422987726
1907,2004-12-14,2.0220000743865967,2.0234999656677246,1.996999979019165,2.0074999332427983,105030000.0,0.015315116270508522,2.02858310626703,0.5800061988889403,63.46396310452699,50.018403117442446,-0.04149146555941452,-0.05422616788036061,-0.10086198254958223,-0.08208301120417749,10.08952287226871,0.03199994564056374,0.018523875952535462,0.05325006842613211,-0.023012306422597995,0.12951244327486244,0.015118881001766837,0.09138125585049717,-0.11942068459151955,98.79040980131457,35.0930784684507,0.03813118742436513,12,-0.05375009775161743,-0.06700003147125244,-0.18662506341934204,-0.09000009298324585,0.036000013351439986,1,0.045994031517708756,1.0857185188717184,1.9915000200271609,-2.7288321890545966,1.9524999856948853,1.1190505249474365,1.991000056266785,0.045994031517708756
1908,2004-12-15,2.049999952316284,2.049999952316284,2.0104999542236333,2.0169999599456787,133484000.0,0.0138476146882347,1.3939398318064637,2.275839389654448,64.00994884840622,50.67379836647693,-0.06872318210886186,-0.08280945028010578,-0.1314542417237199,-0.10942811978713074,9.24468381405649,0.03949999809265092,0.018415894984570302,0.07892494797706595,-0.004314266012731327,0.162164161966863,0.03730534098216731,0.12054455497196459,-0.14473215149966467,100.0,31.2763342902755,0.04161960699489856,12,-0.07524996995925903,-0.09499990940093994,-0.21324995160102844,-0.11799997091293335,-0.03099989891052246,2,0.03902447023681277,2.02858310626703,2.0220000743865967,1.0857185188717184,1.9915000200271609,-2.7288321890545966,1.9524999856948853,0.03902447023681277
1909,2004-12-16,2.002500057220459,2.049999952316284,1.9854999780654907,2.0429999828338623,108298000.0,-0.02317068107350706,1.3669774136113286,-1.2272707568707915,55.555564753799786,51.59742649604414,-0.024768578762653704,-0.036595110823836485,-0.08779688789593698,-0.06180647546259266,8.36266261677248,0.06449997425079346,0.012447458602191208,0.031050050258636386,-0.05270894964176831,0.11480905015904108,-0.010829449691565962,0.07292955020883873,-0.09144297034385285,56.422101627590074,-11.407634350185326,0.04187949995020234,12,-0.027750074863433838,-0.025500059127807617,-0.158625066280365,-0.07050007581710815,0.04449987411498979,3,0.11235949972699455,1.3939398318064637,2.049999952316284,2.02858310626703,2.0220000743865967,1.0857185188717184,1.9915000200271609,0.11235949972699455
1910,2004-12-17,2.000499963760376,2.0109999179840092,1.993499994277954,2.0079998970031743,109720000.0,-0.000998798203711071,1.5925860516043668,0.18518387698757197,56.271969151509985,53.42480456997377,-0.026144969785231842,-0.03795885492469564,-0.08940329745968967,-0.05878489906552087,7.241406051555888,0.01749992370605513,0.006260069109669031,0.029949963092803955,-0.05204868553325559,0.1119486117188635,-0.011049361220225595,0.07094928740583373,-0.0838851622661827,54.58715295321963,-13.067567632138662,0.04099932431302972,12,-0.02574998140335083,-0.02349996566772461,-0.14374995231628418,-0.06849998235702515,0.06649994850158736,4,0.11422151058820451,1.3669774136113286,2.002500057220459,1.3939398318064637,2.049999952316284,2.02858310626703,2.0220000743865967,0.11422151058820451
1911,2004-12-20,1.9474999904632568,2.024499893188477,1.940500020980835,1.996500015258789,144314000.0,-0.026493363787667423,-1.6666641437173024,6.533394792891498,45.87571208972512,54.380004186986355,0.025280841575434865,0.017514256832277253,-0.03884637301251481,-0.005548263698050171,7.060749031207003,0.08399987220764205,-0.0006439729846539066,-0.024050009250640825,-0.10430742217021116,0.05620740366892951,-0.0641787157104261,0.016078697209144233,-0.025549782936179932,6.392670202666806,-55.50521188325884,0.04012870645978511,12,0.02724999189376831,0.02950000762939453,-0.08687499165534973,-0.015500009059906006,0.1679999828338623,0,0.12862642618077214,1.5925860516043668,2.000499963760376,1.3669774136113286,2.002500057220459,1.3939398318064637,2.049999952316284,0.12862642618077214
1912,2004-12-21,1.969499945640564,1.9709999561309812,1.932000041007996,1.9420000314712524,104588000.0,0.011296511057786507,1.5573769210324655,-0.5612224541531036,46.71857770026749,54.86677227465537,0.0140902888763772,0.0008338843689577047,-0.0633258882696004,-0.0274526663875454,7.315966753373816,0.038999915122985174,-0.0018324681870600656,-0.005400049686431929,-0.07882427345233278,0.0680241740794687,-0.042112161569382245,0.031312062196518387,-0.04242774832191887,31.779604083426104,-24.359472389358704,0.036712111882950316,12,0.009750008583068848,0.007500052452087402,-0.08662495017051697,-0.037499964237213135,0.14150011539459184,1,0.0753998928538766,-1.6666641437173024,1.9474999904632568,1.5925860516043668,2.000499963760376,1.3669774136113286,2.002500057220459,0.0753998928538766
1913,2004-12-22,1.9759999513626096,1.9795000553131104,1.9275000095367432,1.930500030517578,105526000.0,0.0033003330294236743,-1.0194207118767433,1.6545477402183053,46.360567238417076,54.829204508332104,0.015489902631890429,-0.0009499279180926745,-0.07239387882641757,-0.03332337043815814,6.885487858587312,0.05200004577636719,0.0025274799108478962,-0.0019250392913821024,-0.06982224932323278,0.06597217074046835,-0.03587364430730733,0.032023565724543124,0.07400000095367454,39.59180773916782,-12.826059197767528,0.03394860501592527,12,0.01275002956390403,-0.011500000953674094,-0.08137491345405556,-0.04399996995925881,0.1850000619888308,2,0.04149804574584204,1.5573769210324655,1.969499945640564,-1.6666641437173024,1.9474999904632568,1.5925860516043668,2.000499963760376,0.04149804574584204
1914,2004-12-23,1.9464999437332156,1.9759999513626096,1.9459999799728396,1.9670000076293943,64136000.0,-0.014929154026067426,-1.7906961270827144,-0.45055163867207504,43.855935574451095,53.764968376528984,0.042481082145698235,0.030840091516399992,-0.045470741066540254,-0.0028083467710984245,6.4317453494170005,0.029999971389770064,0.012960606505662664,-0.03187504410743691,-0.09875585187021252,0.035005763655338695,-0.06531544798882494,0.0015653597739508918,0.10105000972747802,19.587584521945736,-28.30536930510881,0.033440403881387845,12,0.04225003719329812,0.018000006675719993,-0.05187490582466148,-0.014499962329864724,0.1775001287460325,3,0.03724639700399757,-1.0194207118767433,1.9759999513626096,1.5573769210324655,1.969499945640564,-1.6666641437173024,1.9474999904632568,0.03724639700399757
1915,2004-12-27,2.112499952316284,2.1465001106262207,1.9735000133514404,1.9759999513626096,445784000.0,0.085281280956369,-1.44523318284025,-6.658515878046525,61.348684404014385,53.71788031834646,-0.1100042688808407,-0.12934776296717354,-0.21075334875224838,-0.16642655737981626,6.409538999156365,0.20000016689300515,0.024271683460050708,0.12622496485710144,0.03746954588847862,0.21498038382572426,0.08184725537279025,0.17060267434141285,-0.18499994277954102,84.47482072346398,32.92118510759502,0.044377709484311405,12,-0.07549989223480225,-0.09974992275238037,-0.21162492036819458,-0.18049997091293335,-0.018499851226807085,0,-0.031005927791390886,-1.7906961270827144,1.9464999437332156,-1.0194207118767433,1.9759999513626096,1.5573769210324655,1.969499945640564,-0.031005927791390886
1916,2004-12-28,2.2314999103546143,2.25600004196167,2.174999952316284,2.1949999332427983,504756000.0,0.05633134235475401,-1.117651092051461,0.2673990978520458,74.2641458236354,54.917900620469624,-0.2138708707016681,-0.23815099232602233,-0.3267517808251881,-0.2811230400018183,7.547044493124952,0.14350008964538574,0.03341904772996873,0.23099992871284503,0.09185670680846547,0.3701431506172246,0.16142831776065503,0.3005715396650348,-0.29961989879608164,92.54181759855541,33.719407716368316,0.06957161095218982,12,-0.13974988460540771,-0.16399991512298584,-0.32274988293647766,-0.2994999289512634,-0.4439998865127561,1,-0.07371723266908392,-1.44523318284025,2.112499952316284,-1.7906961270827144,1.9464999437332156,-1.0194207118767433,1.9759999513626096,-0.07371723266908392
1917,2004-12-29,2.240999937057495,2.2839999198913574,2.2219998836517334,2.237499952316284,235184000.0,0.004257238218473125,-2.5941922821760284,0.09589005304000325,73.60680607509707,55.98421809010193,-0.21125452454894145,-0.23969954414373973,-0.3342385710490803,-0.2861248558018108,8.70955624352697,0.06200003623962402,0.04360767587537984,0.22764995694160461,0.05219295916047706,0.40310695472273217,0.13992145805104084,0.3153784558321684,-0.2961551242828371,87.93829070220809,23.99897268901438,0.08772849889056383,12,-0.13524997234344482,-0.15950000286102295,-0.3322499096393585,-0.3089999556541443,-0.4549999237060547,2,-0.056001770319173416,-1.117651092051461,2.2314999103546143,-1.44523318284025,2.112499952316284,-1.7906961270827144,1.9464999437332156,-0.056001770319173416
1918,2004-12-30,2.248500108718872,2.27649998664856,2.227499961853028,2.25,139318000.0,0.0033467969085376748,-1.2528651214285782,-0.42854223433242505,71.51211323465822,57.757167921308415,-0.2096871870960073,-0.23984644873860983,-0.33808166108538407,-0.2889018162581021,9.808480917937846,0.04900002479553223,0.04827458167951715,0.22267512083053598,0.018401494139426156,0.426948747521646,0.12053830748498084,0.3248119341760909,-0.2833059895172121,89.49709541929406,25.732856711463057,0.102136813345555,12,-0.14275014400482178,-0.16375017166137695,-0.3287501037120819,-0.31650012731552124,-0.4640001058578489,3,-0.06115189728056525,-2.5941922821760284,2.240999937057495,-1.117651092051461,2.2314999103546143,-1.44523318284025,2.112499952316284,-0.06115189728056525
1919,2004-12-31,2.2144999504089355,2.274499893188477,2.2079999446868896,2.256500005722046,95814000.0,-0.015121261581485412,-1.4181770104080582,28.00206644412653,72.05386090448513,59.51071144941677,-0.15919322080175258,-0.19986940913760298,-0.3007763442871969,-0.25174928105507366,10.38982084231466,0.06649994850158736,0.04955365370172826,0.17837496995925894,-0.04233342872933887,0.39908336864785676,0.06802077061496004,0.28872916930355785,-0.23017748316589381,77.61675027316403,11.639844867238082,0.11035419934429896,12,-0.10874998569488525,-0.12975001335144043,-0.2947499454021454,-0.2824999690055847,-0.39949989318847656,4,-0.024158924477562405,-1.2528651214285782,2.248500108718872,-2.5941922821760284,2.240999937057495,-1.117651092051461,2.2314999103546143,-0.024158924477562405
1920,2005-01-03,2.2260000705718994,2.2720000743865967,2.2105000019073486,2.247499942779541,208930000.0,0.005193100212461221,-1.3428594783856567,0.5119010450667287,70.69725717775265,62.26866090364205,-0.15124756919924076,-0.20440437323854255,-0.3105748517497786,-0.25956703400727843,11.002577098573022,0.06150007247924805,0.04916255710548212,0.17880008220672616,-0.056943858207660014,0.41454402262111234,0.06092811199953285,0.29667205241391925,-0.22369695616995866,46.789113235734796,-16.652240670383726,0.11787197020719309,1,-0.12025010585784912,-0.1412501335144043,-0.30625006556510925,-0.2940000891685486,-0.43150007724761963,0,-0.04582210011630672,-1.4181770104080582,2.2144999504089355,-1.2528651214285782,2.248500108718872,-2.5941922821760284,2.240999937057495,-0.04582210011630672
1921,2005-01-04,2.1070001125335693,2.1630001068115234,2.075000047683716,2.1335000991821294,388370000.0,-0.053459098951311734,1.05848086934941,1.232564844694344,56.488550451903166,63.35421343160158,-0.008094401686470576,-0.07902027869869599,-0.18337105374951634,-0.13732374747781817,11.221054715187128,0.1510000228881836,0.05403617786410475,0.05317511558532706,-0.1814108215444623,0.2877610527151164,-0.06411785297956785,0.17046808415022174,-0.08779518980226353,15.311045175214947,-41.85538714884123,0.11729296856489474,1,-0.001250147819519043,-0.02225017547607422,-0.18725010752677917,-0.1750001311302185,-0.31800007820129395,1,-0.0061699149263263475,-1.3428594783856567,2.2260000705718994,-1.4181770104080582,2.2144999504089355,-1.2528651214285782,2.248500108718872,-0.0061699149263263475
1922,2005-01-05,2.088500022888184,2.138000011444092,2.0780000686645512,2.0785000324249268,167084000.0,-0.008780298366068862,-9.909161844073887,-0.37735832081261333,52.98218787224028,64.08994905758193,0.032476247129996416,-0.048972599201587474,-0.15569745746145847,-0.11552724210001308,11.924233135939497,0.05999994277954057,0.059021899681922285,0.025750023126602795,-0.19917980152829706,0.25067984778150243,-0.08671488920084691,0.13821493545405272,-0.05340740032727531,6.699741584945872,-43.18762409189148,0.11246491232744985,1,0.02649992704391435,0.0032499432563777297,-0.17550000548362776,-0.1565000414848332,-0.29949998855590865,2,-0.14412257397539951,1.05848086934941,2.1070001125335693,-1.3428594783856567,2.2260000705718994,-1.4181770104080582,2.2144999504089355,-0.14412257397539951
1923,2005-01-06,2.052500009536743,2.112499952316284,2.0450000762939453,2.0905001163482666,174018000.0,-0.017237257819924023,-1.547166416252058,-3.8000143051282196,53.94321054786964,65.21075738796176,0.089925616315365,-0.0040023953284031855,-0.11052745462617031,-0.07785969728682707,12.471402815557836,0.06749987602233887,0.07381205749658637,-0.016074991226196378,-0.23307834218698797,0.20092835973459544,-0.1245766667065924,0.09242668425419964,0.23149991035461426,3.267947375419694,-43.901164070759584,0.10850167548039591,1,0.07624995708465576,0.039249956607818604,-0.13312497735023499,-0.1277499794960022,-0.2510000467300415,3,-0.12984165405458525,-9.909161844073887,2.088500022888184,1.05848086934941,2.1070001125335693,-1.3428594783856567,2.2260000705718994,-0.12984165405458525
1924,2005-01-07,2.115999937057495,2.134500026702881,2.0580000877380367,2.069000005722046,196732000.0,0.030937845176957746,-1.2173970131925236,-1.2368368217637906,58.3033724812659,64.87238939654527,0.059226013072936734,-0.060773371422271794,-0.16457521428901778,-0.13952945436389785,12.946007280060456,0.0820000171661377,0.08961568507686568,0.04117494225502005,-0.17360997445449433,0.2559598589645342,-0.06621751609973714,0.14856740060977724,0.16321998596191412,31.277471964810676,-14.335601427552962,0.10739245835475711,1,0.04850006103515625,-0.02424997091293335,-0.19662490487098694,-0.19124990701675415,-0.30899989604949907,4,-0.15666348963008714,-1.547166416252058,2.052500009536743,-9.909161844073887,2.088500022888184,1.05848086934941,2.1070001125335693,-0.15666348963008714
1925,2005-01-10,2.0920000076293945,2.1480000019073486,2.0855000019073486,2.0969998836517334,146958000.0,-0.011342121995275067,-5.944487860444786,-0.10638049631718849,60.840205973518216,63.38084052431003,0.08941518058346709,-0.027180134940975265,-0.13156172954260348,-0.11472247779534994,13.400031184084732,0.0625,0.10617592748549143,0.010200011730193914,-0.1967773440231313,0.21717736748351912,-0.09328866614646891,0.11368868960685652,0.1825355184555053,39.83043998318948,-10.299937383249997,0.10348867787666265,1,0.07249999046325684,-0.00025004148483276367,-0.17400002479553223,-0.1727500557899475,-0.30900001525878884,0,-0.132409153632282,-1.2173970131925236,2.115999937057495,-1.547166416252058,2.052500009536743,-9.909161844073887,2.088500022888184,-0.132409153632282
1926,2005-01-11,2.0820000171661377,2.1080000400543213,2.0504999160766597,2.0699999332427983,158406000.0,-0.00478011014664792,-1.25490159412835,-2.4000762958370196,58.59434749752612,61.712789571246596,0.084907376545861,-0.010595726663897409,-0.1119627405992012,-0.10338259388004101,13.851187088767029,0.05750012397766158,0.12817996171720747,-0.0043249785900116855,-0.2069003261920659,0.19825036901204252,-0.10561265239103879,0.09696269521101541,0.18794479992294288,35.92229863453183,-15.846518640978914,0.10128767380102704,1,0.07875001430511475,0.009749948978424072,-0.15925002098083496,-0.17600005865097046,-0.2975000143051145,1,-0.1380883868738778,-5.944487860444786,2.0920000076293945,-1.2173970131925236,2.115999937057495,-1.547166416252058,2.052500009536743,-0.1380883868738778
1927,2005-01-12,2.115000009536743,2.124000072479248,2.0409998893737797,2.0745000839233403,161446000.0,0.01585014029707965,1.8376105996323722,3.3749701978861246,60.20557902687811,60.45650799260436,0.035933491390828465,-0.038231299424954734,-0.13634589843838674,-0.13553975160570886,14.258025532786572,0.0830001831054683,0.1276063384232673,0.02402501702308646,-0.1765933826817756,0.2246434167279483,-0.07628418282934435,0.12433421687551727,0.15044591273643482,69.15891807099506,15.195052468230699,0.10030919985243092,1,0.04274988174438521,-0.023250043392181396,-0.19062501192092896,-0.2225000262260437,-0.34950006008148193,2,-0.1541371034205682,-1.25490159412835,2.0820000171661377,-5.944487860444786,2.0920000076293945,-1.2173970131925236,2.115999937057495,-0.1541371034205682
1928,2005-01-13,2.1300001144409184,2.2290000915527344,2.1170001029968257,2.122499942779541,347872000.0,0.0070922481496635825,-11.108204242595544,0.18518976387688282,63.76594501423804,59.535628449243575,0.00263337598456026,-0.049466884839521885,-0.14421476864462068,-0.14955333858174402,14.710162833314829,0.11400008201599121,0.1065486925956396,0.03502511382103002,-0.16534337873885674,0.23539360638091678,-0.06515913245891358,0.1352093601009734,0.12646796651628378,47.34049433756495,-10.51850838124605,0.10018424627994339,1,0.026499867439269575,-0.038250148296356645,-0.20375013351440474,-0.23750013113021895,-0.3940001726150517,3,-0.16009392572175918,1.8376105996323722,2.115000009536743,-1.25490159412835,2.0820000171661377,-5.944487860444786,2.0920000076293945,-0.16009392572175918
1929,2005-01-14,2.227499961853028,2.2330000400543213,2.118000030517578,2.1449999809265137,250660000.0,0.04577457379043426,1.4598896391342486,10.999745692668998,59.6153807817973,58.30430884969298,-0.1037376112749957,-0.13623063768933896,-0.23278758621919415,-0.2451703532147087,15.626625461101519,0.11500000953674316,0.08684519908736243,0.12127496600151089,-0.08246934392991756,0.3250192759329391,0.019402811035796663,0.2231471209672251,0.020349391440837472,97.13537818496572,40.881555073671066,0.10187215496571415,1,-0.0904999971389775,-0.13125002384185835,-0.28887498378753707,-0.3349999785423283,-0.5204999446868901,4,-0.19124579409282794,-11.108204242595544,2.1300001144409184,1.8376105996323722,2.115000009536743,-1.25490159412835,2.0820000171661377,-0.19124579409282794
1930,2005-01-18,2.2290000915527344,2.25,2.2074999809265137,2.2144999504089355,142632000.0,0.0006734589115138245,-1.9824490956850542,0.17575932722596213,49.73987342243216,57.55445584641841,-0.11707960687844476,-0.12620497890306792,-0.22675497515176612,-0.24575776076258626,16.652335662833053,0.04250001907348633,0.06831423485221277,0.11135008931159973,-0.09305719734579165,0.3157573759689911,0.009146445982904261,0.2135537326402952,-0.18800020217895463,89.95220223360442,36.706905192249096,0.10220364332869569,1,-0.08350014686584473,-0.12325012683868408,-0.2856251001358032,-0.3365001082420349,-0.4945000410079956,1,-0.1893225810730096,1.4598896391342486,2.227499961853028,-11.108204242595544,2.1300001144409184,1.8376105996323722,2.115000009536743,-0.1893225810730096
1931,2005-01-19,2.1979999542236333,2.236999988555908,2.171499967575073,2.2235000133514404,147934000.0,-0.013907642914229856,1.4952384412423365,-1.758607649051237,45.717138049424825,56.74722808832781,-0.08025313371044485,-0.07955458358362044,-0.18786284756034766,-0.21392807886573095,17.588292929163963,0.0655000209808354,0.050111537439920806,0.06782495379447973,-0.12292629572444991,0.25857620331340914,-0.02755067096498509,0.16320057855394454,-0.15282006263732928,75.11960849180382,25.17785505010523,0.09537562475946475,1,-0.05250000953674361,-0.09224998950958296,-0.2511249482631688,-0.3054999709129338,-0.44849991798400923,2,-0.18880799385621994,-1.9824490956850542,2.2290000915527344,1.4598896391342486,2.227499961853028,-11.108204242595544,2.1300001144409184,-0.18880799385621994
1932,2005-01-20,2.118000030517578,2.1979999542236333,2.0820000171661377,2.0855000019073486,256612000.0,-0.0363966903422035,-4.873414818168123,-1.274507970641881,38.64229721670847,55.047126607087684,0.0048851564034610995,0.012797136326525127,-0.10196286839708257,-0.1333238605385465,18.030893232827534,0.11599993705749556,0.029486985486126827,-0.019599974155426025,-0.1949569508554463,0.15575700254459401,-0.10727846250543616,0.0680785141945841,-0.06872373676300025,21.428581565416813,-22.5385262165399,0.08767848835001002,1,0.027499914169311523,-0.012250065803527832,-0.16487503051757812,-0.22550004720687866,-0.359000086784363,3,-0.1574598785888861,1.4952384412423365,2.1979999542236333,-1.9824490956850542,2.2290000915527344,1.4598896391342486,2.227499961853028,-0.1574598785888861
1933,2005-01-21,2.0580000877380367,2.127500057220459,2.0510001182556152,2.0994999408721924,212054000.0,-0.02832858447357023,-1.7567648840336278,-1.276917433884766,36.96920609207995,52.676663674955904,0.07347389749784705,0.08353836223654598,-0.036767378399353845,-0.07179299727586974,18.717188779036377,0.07649993896484375,0.02468400872447374,-0.08369992375373903,-0.24653545427157297,0.07913560676409492,-0.16511768901265622,-0.0022821584948218288,0.19199991226196333,3.5175746945482547,-34.697980834429536,0.08141776525891699,1,0.08749985694885298,0.04774987697601363,-0.09637507796287492,-0.1655001044273372,-0.28850007057189897,4,-0.14212834101686778,-4.873414818168123,2.118000030517578,1.4952384412423365,2.1979999542236333,-1.9824490956850542,2.2290000915527344,-0.14212834101686778
1934,2005-01-24,2.0190000534057617,2.0975000858306885,2.0155000686645512,2.072000026702881,193918000.0,-0.018950453192225214,-1.7333365122507787,1.2771123099107657,33.51910746413377,49.64098606280209,0.10869829779419815,0.13517911791110038,0.005969931903297088,-0.031337561202610775,19.57952236188887,0.08200001716613725,0.02302753344691366,-0.1263249635696413,-0.2733212739147457,0.020671346775463117,-0.19982311874219372,-0.052826808397088865,0.22701994895935051,1.492531243518283,-34.16633611198351,0.07349815517255222,1,0.11374998092651367,0.08674991130828857,-0.054125040769577026,-0.12650007009506226,-0.24400007724761985,0,-0.14016845175537007,-1.7567648840336278,2.0580000877380367,-4.873414818168123,2.118000030517578,1.4952384412423365,2.1979999542236333,-0.14016845175537007
1935,2005-01-25,2.0469999313354488,2.072000026702881,2.0225000381469727,2.032000064849853,180558000.0,0.013868190782093004,-1.911770893230375,-0.28301649137644064,44.4133903347672,48.06532415582887,0.08229843360308786,0.10753385728704723,-0.019083055668092097,-0.05778427960865207,18.890247017755147,0.05299997329711914,0.02415422186044447,-0.09505008459091213,-0.24792665841878447,0.05782648923695999,-0.1714883715048483,-0.01861179767697596,0.18979927368164118,14.22116210531717,-23.01967480688328,0.0764382869139361,1,0.08575010299682662,0.05875003337860152,-0.07112494111061052,-0.1544999480247493,-0.2644999027252193,1,-0.16609669055899645,-1.7333365122507787,2.0190000534057617,-1.7567648840336278,2.0580000877380367,-4.873414818168123,2.118000030517578,-0.16609669055899645
1936,2005-01-26,2.0669999122619633,2.0899999141693115,2.013000011444092,2.059000015258789,154298000.0,0.009770386710988621,1.851853487098882,0.5333312140382405,48.00370312649427,46.70956016689733,0.06699183175867285,0.07860835408869749,-0.038470378506396674,-0.07684949091287963,17.09458997360766,0.07699990272521973,0.016934420964323404,-0.06682510375976536,-0.217117201390447,0.08346699387091627,-0.14197115257510617,0.008320945055575457,0.16094732730102512,29.189144605423746,-11.422741771059837,0.07514604881534079,1,0.06450009346008256,0.03875005245208696,-0.09112492203712508,-0.17449992895126387,-0.274499893188477,2,-0.16086109135503668,-1.911770893230375,2.0469999313354488,-1.7333365122507787,2.0190000534057617,-1.7567648840336278,2.0580000877380367,-0.16086109135503668
1937,2005-01-27,2.115499973297119,2.1199998855590816,2.056999921798706,2.063499927520752,160768000.0,0.023463987950575804,1.0655769741882182,6.500089408117896,55.71687636111725,45.81521920543946,0.020752495338901333,0.021317007420353917,-0.0864746936940981,-0.12377199031483177,14.848685821584493,0.06299996376037553,0.010671749449123524,-0.012050044536590754,-0.15373425666842389,0.12963416759524238,-0.08289215060250754,0.058792061529326034,0.0995504325787353,89.51958154953275,42.35874513849241,0.07084210606591661,1,0.016000032424926758,-0.009750008583068848,-0.13962498307228088,-0.22299998998641968,-0.2994999885559082,3,-0.173008717408332,1.851853487098882,2.0669999122619633,-1.911770893230375,2.0469999313354488,-1.7333365122507787,2.0190000534057617,-0.173008717408332
1938,2005-01-28,2.111000061035156,2.150000095367432,2.076499938964844,2.1045000553131104,123048000.0,-0.0021271152534925175,-1.3519960327300111,0.12499999999999147,49.49188237819686,44.690386049483855,0.02489141667185857,0.01579753634297676,-0.08019934486804248,-0.11752104524713003,12.586485833997378,0.07350015640258789,0.007069000363074451,-0.009674954414367942,-0.13949518580701392,0.12014527697827782,-0.07458507011069093,0.05523516128195505,0.09192732117479308,71.53283909366134,21.439077062127886,0.06491011569632292,1,0.020499944686890093,-0.005250096321105513,-0.13287508487701372,-0.24725002050399736,-0.319500088691711,4,-0.16674566893633014,1.0655769741882182,2.115499973297119,1.851853487098882,2.0669999122619633,-1.911770893230375,2.0469999313354488,-0.16674566893633014
1939,2005-01-31,2.1610000133514404,2.1710000038146973,2.121500015258789,2.121999979019165,126406000.0,0.023685433856295735,-1.4750017881410487,6.00000000000041,56.66023365946362,45.45931496470958,-0.03970943184026643,-0.040492052478406926,-0.1275322294662815,-0.16506226230590348,10.638396056909091,0.05999994277954146,0.0005878461273973734,0.04299999475479144,-0.08074253433123957,0.16674252384082244,-0.018871269788224065,0.10487125929780694,0.030531726612557097,93.67089180624717,40.532391285687694,0.06187126454301552,1,-0.03600001335144043,-0.04600006341934204,-0.18437504768371582,-0.297249972820282,-0.39100003242492676,0,-0.1811661239085951,-1.3519960327300111,2.111000061035156,1.0655769741882182,2.115499973297119,1.851853487098882,2.0669999122619633,-0.1811661239085951
1940,2005-02-01,2.124000072479248,2.1635000705718994,2.11899995803833,2.150000095367432,135230000.0,-0.0171216754482153,-1.4722111844022359,-0.6666666666666781,53.85321723001274,46.363323762552675,-0.021422921940910555,-0.012148356012099182,-0.08899776814496096,-0.12584167733914975,8.572410524070772,0.044500112533569336,-0.010927131795873901,0.011100053787231445,-0.10183663419257272,0.12403674176703583,-0.045368290202670636,0.06756839777713353,0.05681976377355502,70.25320657914592,14.319941387700922,0.056468343989902185,2,-0.018500089645385742,0.004749894142150879,-0.14737510681152344,-0.2602500319480896,-0.3785001039505005,1,-0.16431265744437307,-1.4750017881410487,2.1610000133514404,-1.3519960327300111,2.111000061035156,1.0655769741882182,2.115499973297119,-0.16431265744437307
1941,2005-02-02,2.094000101089477,2.1770000457763667,2.0429999828338623,2.1524999141693115,526472000.0,-0.014124279833358622,1.493022657511412,2.249990830062701,48.06273841865961,47.410039451658356,-0.008634778155033551,0.01773714334924703,-0.054846586704658584,-0.09417214604829272,8.45410237777841,0.13400006294250444,-0.027178075670406088,-0.01824991703033474,-0.13147884355959727,0.09497900949892779,-0.074864380294966,0.038364546234296526,-0.0810000896453853,38.05977186555313,-15.531309704547184,0.056614463264631314,2,0.0009999275207523972,0.054499864578247514,-0.06912505626678422,-0.1957500576972957,-0.3565001487731929,2,-0.14875838464247382,-1.4722111844022359,2.124000072479248,-1.4750017881410487,2.1610000133514404,-1.3519960327300111,2.111000061035156,-0.14875838464247382
1942,2005-02-03,1.7875000238418581,1.7944999933242798,1.7265000343322754,1.7450000047683716,1210372000.0,-0.14637061244082628,1.4070799821080437,-0.726498373857827,29.454098547991862,46.57502750231524,0.27496966418321755,0.31677189825944496,0.25313467913469023,0.21108252457447452,9.247264224598913,0.3675000667572017,-0.04554666869235868,-0.3096999943256378,-0.493957936011421,-0.1254420526398543,-0.4018289651685294,-0.21757102348274615,0.3895000219345086,13.540507871252974,-39.15412182428615,0.09212897084289169,2,0.16425001621246293,0.21774995326995827,0.29212498664855935,0.16549998521804787,-0.057500004768371804,3,0.0027972000922729112,1.493022657511412,2.094000101089477,-1.4722111844022359,2.124000072479248,-1.4750017881410487,2.1610000133514404,0.0027972000922729112
1943,2005-02-04,1.7860000133514404,1.7990000247955322,1.7595000267028809,1.7825000286102295,346094000.0,-0.0008391666967331179,1.6779652797982736,0.08235254518731235,20.067798166294295,45.08043758033307,0.2613082829060125,0.31334823010611856,0.2557098935207698,0.20919212939580656,10.500597778814209,0.03949999809265137,-0.06138906370927444,-0.29787500500679,-0.5284639251452372,-0.06728608486834275,-0.4131694650760136,-0.18258054493756637,0.3910000324249263,13.207542177065893,-32.46667740329323,0.1152944600692236,2,0.16575002670288064,0.21549999713897705,0.3076249361038208,0.18099993467330933,-0.07700002193450928,4,0.016797296285275598,1.4070799821080437,1.7875000238418581,1.493022657511412,2.094000101089477,-1.4722111844022359,2.124000072479248,0.016797296285275598
1944,2005-02-07,1.7845000028610232,1.7920000553131104,1.7775000333786009,1.7910000085830688,142248000.0,-0.0008398714889158443,2.4117300572198435,-1.857152588555795,19.86439394710861,42.35277131503767,0.25261107970596863,0.3043435750391923,0.25758061320985326,0.20762583611240304,11.55922216128184,0.0145000219345095,-0.06763317645988476,-0.2828000187873838,-0.5486302840297104,-0.016969753545057253,-0.4157151514085473,-0.14988488616622053,0.3834900426864618,12.874576482878911,-26.07522269528761,0.13291513262116333,2,0.1672500371932979,0.2159999608993528,0.31074994802474953,0.18249994516372658,-0.09099996089935325,0,0.0039226503060794116,1.6779652797982736,1.7860000133514404,1.4070799821080437,1.7875000238418581,1.493022657511412,2.094000101089477,0.0039226503060794116
1945,2005-02-08,1.815000057220459,1.825999975204468,1.7764999866485596,1.7769999504089355,192050000.0,0.01709165273776203,-1.5384587169423876,-5.846165132230695,24.016280403636003,39.68750212360898,0.20756911397038857,0.26564722339735525,0.2272652811987088,0.17391829770563794,12.355877342129215,0.049499988555908425,-0.0680846834314508,-0.2384499669075013,-0.5267739627436483,0.0498740289286459,-0.3826119648255748,-0.09428796898942782,0.34416018810272186,19.64484364928074,-14.121248454422616,0.14416199791807358,2,0.13674998283386208,0.18424999713897705,0.2802498936653137,0.15199989080429077,-0.11650002002716064,1,-0.024793429683335422,2.4117300572198435,1.7845000028610232,1.6779652797982736,1.7860000133514404,1.4070799821080437,1.7875000238418581,-0.024793429683335422
1946,2005-02-09,1.7944999933242798,1.8400000333786009,1.7934999465942385,1.8224999904632568,158776000.0,-0.011294800688642193,-2.09999642373213,-0.73683995884154,26.125454644948945,36.39956637736806,0.20713223673131065,0.2777442376103476,0.24795744574042544,0.190747747997281,13.614670997904676,0.04650008678436235,-0.0635281478889711,-0.2445750296115876,-0.5547458329462991,0.06559577372312364,-0.39966043127894313,-0.08948962794423188,0.3560070477790829,59.911858646139684,23.56956706448019,0.15508540166735565,2,0.15725004673004128,0.1937500238418579,0.3007499575614929,0.17249995470046997,-0.08650004863739014,2,-0.02730567009073126,-1.5384587169423876,1.815000057220459,2.4117300572198435,1.7845000028610232,1.6779652797982736,1.7860000133514404,-0.02730567009073126
1947,2005-02-10,1.7890000343322754,1.805500030517578,1.7764999866485596,1.803500056266785,159648000.0,-0.003064897750050033,2.135144887846484,0.5178579791468951,28.41090740287889,34.05723582455496,0.1804208200575952,0.27148818814437625,0.2523967548986157,0.1922603546956636,14.782951642081038,0.029000043869018333,-0.07103279768442983,-0.23377498984336853,-0.5609437863027571,0.09339380661602004,-0.3973593880730628,-0.07019059161367425,0.35302686663566574,36.645969171443774,-3.689453732214673,0.16358439822969434,2,0.16275000572204568,0.1992499828338623,0.3062499165534973,0.17799991369247437,-0.1054999828338623,3,-0.028787077153530127,-2.09999642373213,1.7944999933242798,-1.5384587169423876,1.815000057220459,2.4117300572198435,1.7845000028610232,-0.028787077153530127
1948,2005-02-11,1.7890000343322754,1.7975000143051147,1.75,1.778499960899353,156834000.0,0.0,2.454542301906913,-0.7241418999465503,30.30821323607161,31.129233555289172,0.1452123357545545,0.2578516371854773,0.25083066840756363,0.18821655602259346,14.92007160646391,0.047500014305114746,-0.08374648179229638,-0.2167249858379363,-0.5556945465584171,0.12224457488254425,-0.3862097661981765,-0.04724020547769614,0.3447163293029525,43.33335540911961,-1.8363075331557255,0.16948478036024028,2,0.16275000572204568,0.1992499828338623,0.3143749237060547,0.17799991369247437,-0.1315000057220459,4,-0.03297932595110886,2.135144887846484,1.7890000343322754,-2.09999642373213,1.7944999933242798,-1.5384587169423876,1.815000057220459,-0.03297932595110886
1949,2005-02-14,1.8014999628067017,1.8315000534057615,1.7749999761581419,1.7825000286102295,139662000.0,0.006987103540829098,-2.323530133619392,1.80950488754669,28.40809130279527,28.3019973411539,0.08532762385374038,0.22324644456119103,0.23657134943784097,0.17322932448774098,14.856903711784433,0.05650007724761963,-0.10698633647318512,-0.1829250574111938,-0.5167156233397359,0.15086550851734826,-0.34982034037546494,-0.016029774446922884,0.324072074242467,57.22215967416153,7.801558718041733,0.16689528296427097,2,0.1502500772476194,0.18675005435943604,0.3087500035762787,0.1782500147819519,-0.1424999237060547,0,-0.05134608565056942,2.454542301906913,1.7890000343322754,2.135144887846484,1.7890000343322754,-2.09999642373213,1.7944999933242798,-0.05134608565056942
1950,2005-02-15,1.807000041007996,1.8224999904632568,1.7875000238418581,1.8105000257492063,103554000.0,0.0030530548514280387,1.5454600625958934,-0.18421036120536327,26.53430849684625,25.909949572063525,0.033673385478339535,0.194481330795353,0.2294684750201017,0.16488941286516456,14.619211249833668,0.034999966621398704,-0.1279373321183348,-0.15632497668266243,-0.47815694645144546,0.16550699308612082,-0.31724096156705395,0.004591008201729085,0.3105905559868347,63.33335540912016,10.884605318407786,0.1609159848843916,2,-0.023750007152557817,0.18124997615814165,0.3211249411106105,0.17274993658065751,-0.16299998760223455,1,-0.06281128747679088,-2.323530133619392,1.8014999628067017,2.454542301906913,1.7890000343322754,2.135144887846484,1.7890000343322754,-0.06281128747679088
1951,2005-02-16,1.7829999923706057,1.8174999952316284,1.7790000438690186,1.7964999675750732,104596000.0,-0.01328170896111458,-2.5814121117358084,3.857152588556529,18.602457399846273,24.704211666714013,0.009966873324884107,0.1958371770114653,0.25252093530376096,0.18659177833447615,14.942712405223588,0.03849995136260986,-0.16070019249156187,-0.15957502722740147,-0.47104646551854557,0.15189641106374263,-0.3153107463729736,-0.003839308081829307,0.326768793370974,40.49076165178662,-6.968511871809568,0.1557357191455721,2,0.012000024318694846,0.205250024795532,0.3451249897480009,0.19949996471405007,-0.1134999990463259,2,-0.04739201095842949,1.5454600625958934,1.807000041007996,-2.323530133619392,1.8014999628067017,2.454542301906913,1.7890000343322754,-0.04739201095842949
1952,2005-02-17,1.7845000028610232,1.7925000190734863,1.7625000476837158,1.7869999408721924,105962000.0,0.0008412846308669675,3.444409123420488,0.1851809335428932,18.993353036258966,24.58482887448787,0.008936305257836619,0.1771538950843643,0.25215057457423184,0.18358582030093995,16.52295730193875,0.029999971389770508,-0.19235681477688615,-0.14140001535415636,-0.4490126676077748,0.16621263689946209,-0.29520634148096536,0.012406310772652862,0.3176034078523704,42.3312641149561,-1.9968242526686026,0.15380632612680922,2,0.010500013828277366,0.20375001430511452,0.34174999594688393,0.20749998092651345,-0.11300003528594993,3,-0.04286918355364744,-2.5814121117358084,1.7829999923706057,1.5454600625958934,1.807000041007996,-2.323530133619392,1.8014999628067017,-0.04286918355364744
1953,2005-02-18,1.7654999494552612,1.7875000238418581,1.7549999952316284,1.780500054359436,90594000.0,-0.010647270033790845,1.2413778928762091,6.000190739593304,10.090827576766102,23.498877055560925,0.027627995457982557,0.18247246262360406,0.27124459970478876,0.201353331440411,18.009772047845434,0.032500028610229714,-0.22160402921063316,-0.14577506184577937,-0.4547534362623895,0.16320331257083076,-0.30026424905408433,0.008714125362525582,0.32909139373051,13.725419920246749,-23.354802277300024,0.15448918720830504,2,0.029500067234039307,0.22275006771087646,0.3592499792575836,0.2265000343322754,-0.0494999885559082,4,-0.04644570960319139,3.444409123420488,1.7845000028610232,-2.5814121117358084,1.7829999923706057,1.5454600625958934,1.807000041007996,-0.04644570960319139
1954,2005-02-22,1.7359999418258667,1.7695000171661377,1.725499987602234,1.7510000467300415,137114000.0,-0.016709152350016576,-1.4444451803040015,1.0,10.245910549600978,21.968835960668144,0.05534487904377561,0.19993448135054703,0.298724636073771,0.22831105844196387,19.269153019131927,0.04400002956390359,-0.21015058429423417,-0.1611250638961792,-0.4752096929363634,0.152959565144005,-0.3181673784162715,-0.0040827493760871025,0.3512295751828347,10.824694756634653,-21.148118280107557,0.1570423145200921,2,0.04675006866455078,0.25175005197525024,0.3881250321865082,0.25975000858306885,-0.022499918937683105,1,-0.04521884553352784,1.2413778928762091,1.7654999494552612,3.444409123420488,1.7845000028610232,-2.5814121117358084,1.7829999923706057,-0.04521884553352784
1955,2005-02-23,1.7070000171661377,1.7484999895095823,1.6599999666213991,1.747499942779541,210008000.0,-0.016705026285443236,3.1647050903746483,2.6999761583088295,10.266950353637782,20.206779928300236,0.07533633695835018,0.2130812245291387,0.326567122620661,0.2545582936002049,20.779203929624156,0.08850002288818315,-0.19272438541825943,-0.17312499284744254,-0.4898478513815996,0.14359786568671473,-0.33148642211452106,-0.014763563580364014,0.3657603186663052,29.8412965124287,-1.3053126474970256,0.1583614292670786,2,0.03874999284744263,0.24799996614456177,0.40962493419647217,0.31349992752075195,-0.0065000057220458984,2,-0.028119494776091103,-1.4444451803040015,1.7359999418258667,1.2413778928762091,1.7654999494552612,3.444409123420488,1.7845000028610232,-0.028119494776091103
1956,2005-02-24,1.7345000505447388,1.7424999475479126,1.6829999685287476,1.6829999685287476,167784000.0,0.016110154131254717,-1.310675117010097,-1.2716092989303522,37.25963301911014,21.18997166343704,0.042946556723832296,0.16800776466599743,0.2969480600235075,0.22474889589933467,22.614598354396144,0.05949997901916504,-0.17375714654670782,-0.1289999663829804,-0.43926134859535626,0.1812614158293957,-0.2841306574891682,0.026130724723207654,0.3134946631350415,56.226456174633825,21.908768278891877,0.15513069110618802,2,0.011249959468841553,0.2139999270439148,0.3911249041557312,0.29549992084503174,0.01549994945526123,3,-0.052176416547554894,3.1647050903746483,1.7070000171661377,-1.4444451803040015,1.7359999418258667,1.2413778928762091,1.7654999494552612,-0.052176416547554894
1957,2005-02-25,1.749500036239624,1.7615000009536743,1.7239999771118164,1.7359999418258667,117646000.0,0.008648016868131103,1.0,0.2621373381418195,41.76073340301108,22.46247390420809,0.02431079850159068,0.13089303720756318,0.27897639811632713,0.20707221272084353,24.826881042915783,0.03750002384185791,-0.16008060658884515,-0.09569998383522038,-0.3859047445887227,0.19450477691828194,-0.24080236421197165,0.04940239654153089,0.2752149926166534,70.19610153073992,31.836328903568813,0.14510238037675122,2,-0.003750026226043701,0.1794999241828923,0.37612491846084595,0.2804999351501465,0.014500021934509277,4,-0.045727374254473485,-1.310675117010097,1.7345000505447388,3.1647050903746483,1.7070000171661377,-1.4444451803040015,1.7359999418258667,-0.045727374254473485
1958,2005-02-28,1.758999943733215,1.7829999923706057,1.7335000038146973,1.7359999418258667,168458000.0,0.005430069903862522,-2.535728882833803,1.7036919300290352,44.44443290154813,24.244289637402858,0.011295719889821365,0.09873208757897278,0.26565127678399114,0.19496358985934692,26.72431460340501,0.049499988555908425,-0.14804712759296335,-0.06860007047653216,-0.33242812544166633,0.19522798448860224,-0.20051409795909936,0.06331395700603504,0.24383218138896967,80.48776942020648,37.29719475332247,0.1319140274825672,2,-0.01774996519088723,0.15950006246566795,0.36662501096725486,0.28350001573562644,-0.01799988746643022,0,-0.04974416086247069,1.0,1.749500036239624,-1.310675117010097,1.7345000505447388,3.1647050903746483,1.7070000171661377,-0.04974416086247069
1959,2005-03-01,1.7695000171661377,1.7704999446868896,1.741000056266785,1.753000020980835,116380000.0,0.005969342676974687,2.1892027734102912,0.7173910789994783,39.140805752088056,25.64501155465195,-0.00471693891138969,0.06049982302458923,0.2529004315304002,0.18157003160974217,28.465226806308646,0.02949988842010476,-0.13843244438221092,-0.03852499723434444,-0.2513660994010918,0.1743161049324029,-0.144945548317718,0.06789555384902912,0.21276217844599987,89.02441270053548,41.08514650968296,0.10642055108337363,3,-0.030750036239624023,0.14899998903274536,0.3561249375343323,0.28999996185302734,-0.024500012397766113,1,-0.03023456103293254,-2.535728882833803,1.758999943733215,1.0,1.749500036239624,-1.310675117010097,1.7345000505447388,-0.03023456103293254
1960,2005-03-02,1.7749999761581419,1.7964999675750732,1.753499984741211,1.7695000171661377,97434000.0,0.003108199456709926,-1.2933309597454328,0.33333092506428735,44.98714133014294,28.576643102462686,-0.01702368811372712,0.028999893959622325,0.2452316835377355,0.1733468527024744,30.171278914746846,0.042999982833862305,-0.13087406289516634,-0.015575033426284968,-0.16798839285338674,0.1368383260008168,-0.09178171313983574,0.060631646287265806,0.1879264857145515,81.0572761254773,33.20183106379062,0.07620667971355084,3,-0.046750009059905784,0.1435000300407412,0.344250023365021,0.28450000286102317,-0.04499995708465554,2,-0.03464786146255083,2.1892027734102912,1.7695000171661377,-2.535728882833803,1.758999943733215,1.0,1.749500036239624,-0.03464786146255083
1961,2005-03-03,1.7825000286102295,1.7979999780654907,1.7699999809265137,1.7749999761581419,100512000.0,0.004225381719903387,-2.1999918256687625,1.363656067798175,48.346055053440935,31.83805443770513,-0.027493336659745182,-0.003197448212011844,0.23731388657614705,0.16405765533205763,32.06794549532909,0.02799999713897705,-0.12296435088194047,0.007500022649765015,-0.045788678693344576,0.060788723992874605,-0.01914432802178978,0.03414437332131981,0.16225084354738617,79.0541226276949,28.550542015350956,0.02664435067155478,3,-0.05350005626678467,0.13599997758865356,0.33674997091293335,0.2989999055862427,-0.052500009536743164,3,-0.04600281394108652,-1.2933309597454328,1.7749999761581419,2.1892027734102912,1.7695000171661377,-2.535728882833803,1.758999943733215,-0.04600281394108652
1962,2005-03-04,1.7925000190734863,1.815500020980835,1.7849999666213991,1.7920000553131104,110914000.0,0.005610092736466177,-3.206863099740307,0.06666136851307122,50.8474537133251,36.36656845287835,-0.040497980539707434,-0.013495570227049836,0.22629450656023575,0.15218875310510027,31.323788588139312,0.03299999237060547,-0.1142160539854653,0.017250013351440385,-0.03633171378869937,0.07083174049158014,-0.009540850218629382,0.04404087692151015,0.13516579875195633,71.95122305797932,19.692143820079878,0.026790863570069847,3,-0.054750025272369385,0.12599998712539673,0.32612496614456177,0.28899991512298584,-0.06099998950958252,4,-0.023709912759417362,-2.1999918256687625,1.7825000286102295,-1.2933309597454328,1.7749999761581419,2.1892027734102912,1.7695000171661377,-0.023709912759417362
1963,2005-03-07,1.815999984741211,1.8200000524520876,1.7905000448226929,1.7970000505447388,71718000.0,0.013110162018224791,1.1851801159417534,38.00262279446829,53.33333698725638,41.1540602792845,-0.06267179483498952,-0.036504374025321695,0.2018176587181748,0.126881668489371,30.56675554142644,0.029500007629394753,-0.09825699703378232,0.039249980449676425,-0.01720168542967815,0.095701646329031,0.011024147509999027,0.06747581338935382,0.09560588201198916,94.93662290629216,41.516441041315204,0.02822583293967729,3,-0.07599997520446755,0.10250002145767212,0.30262500047683716,0.26549994945526123,-0.10099995136261009,0,-0.028634321037446453,-3.206863099740307,1.7925000190734863,-2.1999918256687625,1.7825000286102295,-1.2933309597454328,1.7749999761581419,-0.028634321037446453
1964,2005-03-08,1.7914999723434448,1.8214999437332156,1.7875000238418581,1.815500020980835,95858000.0,-0.013491196367635183,-1.1249986030137944,-1.2631648293732707,46.72303022421416,45.20473582045965,-0.03293461229060912,-0.012071990019097756,0.2259869743811307,0.14960535455502622,29.782421368964485,0.03399991989135742,-0.08280817663993179,0.014399969577789218,-0.042340073571370596,0.07114001272694903,-0.013970051996790689,0.042769991152369125,0.10500954040184718,55.88236840951903,3.5626265693905594,0.02837002157457988,3,-0.03925001621246338,0.12700003385543823,0.32712501287460327,0.28999996185302734,-0.09299993515014648,1,-0.02818862230324315,1.1851801159417534,1.815999984741211,-3.206863099740307,1.7925000190734863,-2.1999918256687625,1.7825000286102295,-0.02818862230324315
1965,2005-03-09,1.7699999809265137,1.7964999675750732,1.7450000047683716,1.7869999408721924,148246000.0,-0.012001111777192652,1.8611079837080697,0.7083302289310426,47.22221939199174,46.31168986189095,-0.0017414067534042843,0.006201822513039801,0.24154812385511537,0.16988851773526026,29.595712623576116,0.05149996280670166,-0.061513626549412725,-0.0048500180244446245,-0.05876037285016489,0.04906033680127564,-0.03180519543730487,0.02210515938841562,0.1123189590513447,32.6797334696319,-20.263176273650288,0.026955177412860135,3,0.0027499794960021973,0.14850002527236938,0.3499999940395355,0.3114999532699585,-0.11899995803833008,2,-0.014124280467537442,-1.1249986030137944,1.7914999723434448,1.1851801159417534,1.815999984741211,-3.206863099740307,1.7925000190734863,-0.014124280467537442
1966,2005-03-10,1.7454999685287476,1.7855000495910645,1.7285000085830688,1.7654999494552612,117446000.0,-0.013841815063151297,-1.111116507426311,1.1764722381947463,42.41244378144895,46.38410212616182,0.02736025778413209,0.028293264835599352,0.25586584471157137,0.19345597916168455,29.652268068177033,0.057000041007995605,-0.038117640999689506,-0.02690002918243417,-0.08149962833891822,0.027699569974049876,-0.054199828760676194,0.00039977039580785245,0.12347983304772336,18.279539569820756,-34.5183148090984,0.027299799578242,3,0.02950000762939453,0.1730000376701355,0.37162500619888306,0.3359999656677246,-0.09549999237060569,3,-0.00887994828686589,1.8611079837080697,1.7699999809265137,-1.1249986030137944,1.7914999723434448,1.1851801159417534,1.815999984741211,-0.00887994828686589
1967,2005-03-11,1.7374999523162842,1.743499994277954,1.7024999856948853,1.7404999732971191,160206000.0,-0.004583223349586496,8.111049299319188,0.15000119209403237,44.30894210449036,46.3690475931554,0.037413478818724366,0.03397933750529125,0.2530744105901066,0.19989263968996784,29.688428118434203,0.042999982833862305,-0.011574977889434512,-0.032325041294097856,-0.08846423130867898,0.023814148720483264,-0.06039463630138853,-0.004255446286807185,0.11894105916288233,29.411747027780727,-27.15828610770709,0.02806959500729059,3,0.024500012397766113,0.01250004768371582,0.38425004482269287,0.343999981880188,-0.09849989414215088,4,-0.004316508459640267,-1.111116507426311,1.7454999685287476,1.8611079837080697,1.7699999809265137,-1.1249986030137944,1.7914999723434448,-0.004316508459640267
1968,2005-03-14,1.7300000190734863,1.7374999523162842,1.7000000476837158,1.7335000038146973,108670000.0,-0.004316508459640267,5.5217896089895095,1.166653421282683,48.66073067890266,47.42681702946813,0.04511108083416282,0.03882297783096389,0.24923145734849395,0.2065201908039862,29.54029712560541,0.03749990463256836,-0.007076317231631046,-0.03687497377395621,-0.09493925291670613,0.02118930536879371,-0.06590711334533128,-0.00784283420258114,0.11465452971421408,24.691355602105496,-36.109246474427955,0.029032139571374998,3,0.030749976634979248,0.019999980926513672,0.24849998950958252,0.2752499580383301,-0.0674999952316282,0,0.0008670580773870729,8.111049299319188,1.7374999523162842,-1.111116507426311,1.7454999685287476,1.8611079837080697,1.7699999809265137,0.0008670580773870729
1969,2005-03-15,1.7089999914169312,1.7424999475479126,1.6950000524520874,1.7289999723434448,101412000.0,-0.012138744176316218,1.0212750847148104,5.714305177111717,50.462957086303675,48.03524100237488,0.06328138986446374,0.055377033076264404,0.25950680503791324,0.2265008977048666,29.866106125264803,0.047499895095825195,-0.005026767213555328,-0.053250002861022994,-0.11435776349193105,0.007857757769885065,-0.08380388317647713,-0.022696122545568853,0.12457528244079108,13.793054849238292,-48.820086014191105,0.030553880315454057,3,0.049250006675720215,0.04100000858306885,0.26762503385543823,0.29624998569488525,-0.022500038146972656,1,0.0035108496148645862,5.5217896089895095,1.7300000190734863,8.111049299319188,1.7374999523162842,-1.111116507426311,1.7454999685287476,0.0035108496148645862
1970,2005-03-16,1.69350004196167,1.7220000028610232,1.6799999475479126,1.694000005722046,107400000.0,-0.009069601833297969,-2.0545325287834815,0.024998211858951434,39.950972228309304,47.102454021804704,0.07376162830521493,0.06528506419715896,0.26351010412433906,0.23998688637179866,30.27253898422736,0.042000055313110574,-0.00475316066201148,-0.06307495236396798,-0.12766618399353402,0.0015162792655980528,-0.09537056817875111,-0.030779336549184855,0.12966071346187302,12.796285645520502,-48.533472589881825,0.032295615814783046,3,0.05724990367889404,0.05649995803833008,0.2826249599456787,0.3117499351501465,-0.041500091552734375,2,0.0029524624196859417,1.0212750847148104,1.7089999914169312,5.5217896089895095,1.7300000190734863,8.111049299319188,1.7374999523162842,0.0029524624196859417
1971,2005-03-17,1.6985000371932983,1.7220000028610232,1.6790000200271606,1.6790000200271606,97160000.0,0.0029524624196859417,-3.410250767218108,-39.00286123032904,36.85566265963454,45.54781057139464,0.062126429040429754,0.05652818811123028,0.25067083413758606,0.23686955957503786,30.632471030658813,0.04299998283386253,-0.0040368074901160345,-0.05384995937347403,-0.12211343842689226,0.014413519679944198,-0.08798169890018315,-0.019718219846764917,0.1148710709021159,30.23259682293255,-28.737366317719363,0.034131739526709164,3,0.05174994468688965,0.05149996280670166,0.2770000100135803,0.30674993991851807,-0.02200007438659668,3,-0.02796586003236512,-2.0545325287834815,1.69350004196167,1.0212750847148104,1.7089999914169312,5.5217896089895095,1.7300000190734863,-0.02796586003236512
1972,2005-03-18,1.7079999446868896,1.7139999866485596,1.6825000047683716,1.7074999809265137,105894000.0,0.005593115858442577,4.03997787484026,0.025639144628250742,36.85566265963461,43.71695786832556,0.0440075244080993,0.04321909762453302,0.23387681721079323,0.2298296401321691,30.868522721028402,0.03149998188018799,-0.005325993124326356,-0.04052504897117615,-0.10976943460147592,0.02871933665912363,-0.07514724178632592,-0.00590285615602637,0.09616889492008363,45.66922481959014,-10.141877899682143,0.03462219281514984,3,0.04225003719329834,0.037750065326690674,0.26200008392333984,0.29725003242492676,-0.07249999046325684,4,-0.03395782810717851,-3.410250767218108,1.6985000371932983,-2.0545325287834815,1.69350004196167,1.0212750847148104,1.7089999914169312,-0.03395782810717851
1973,2005-03-21,1.683500051498413,1.7315000295639038,1.6770000457763672,1.7105000019073486,121688000.0,-0.014344200223594172,-1.7250017881410487,-54.00381497377206,29.326902135912533,41.78405474740315,0.053345605516133876,0.06457139049738436,0.25180808692117074,0.2567838014294481,30.885353861613186,0.05449998378753662,-0.008957351916860867,-0.0609249472618103,-0.1354467537299584,0.013596859206337797,-0.09818585049588435,-0.023664044027736253,0.11201865572942582,9.923687740352678,-39.964142591106594,0.037260903234074036,3,0.05324995517730713,0.062249958515167236,0.2864999771118164,0.3217499256134033,-0.09750008583068848,0,-0.026433021659056255,4.03997787484026,1.7079999446868896,-3.410250767218108,1.6985000371932983,-2.0545325287834815,1.69350004196167,-0.026433021659056255
1974,2005-03-22,1.6575000286102295,1.6970000267028809,1.653499960899353,1.684999942779541,109814000.0,-0.01544402856717586,-1.4507045091270534,1.0185172103208944,24.288825878615143,39.235899912583534,0.06519472505877832,0.08894933749566292,0.26875482735377965,0.2847924752029716,30.759120559773212,0.04350006580352783,-0.015221193406586897,-0.08299997448921204,-0.1670500602076299,0.0010501112292058412,-0.12502501734842086,-0.04097493163000321,0.129887554181223,5.12828742251403,-39.1307170095833,0.0420250428592089,3,0.06199997663497925,0.08499997854232788,0.3125,0.3477499485015869,-0.03149998188018799,1,0.0030165883229702484,-1.7250017881410487,1.683500051498413,4.03997787484026,1.7079999446868896,-3.410250767218108,1.6985000371932983,0.0030165883229702484
1975,2005-03-23,1.659000039100647,1.6920000314712524,1.6410000324249268,1.6545000076293943,126474000.0,0.0009049836890049345,-2.2380970402019367,-0.16363801877878095,22.247159466863252,36.99531276651845,0.05173391405084993,0.08819048076190472,0.2588060134196484,0.2851545929798438,30.16167279494243,0.050999999046325684,-0.024842387295790358,-0.07909996509551998,-0.16966634145022796,0.011466411259188014,-0.12438315327287386,-0.03381677691816609,0.11767653393943767,19.889510767694677,-19.14328174212501,0.045283188177353995,3,0.03324997425079346,0.07274997234344482,0.3109999895095825,0.34624993801116943,-0.04100000858306907,2,0.016576198626384153,-1.4507045091270534,1.6575000286102295,-1.7250017881410487,1.683500051498413,4.03997787484026,1.7079999446868896,0.016576198626384153
1976,2005-03-24,1.6440000534057615,1.694000005722046,1.6434999704360962,1.6699999570846558,106746000.0,-0.009041582484239807,-2.740733709209556,-5.777715965985618,17.362605231800757,34.00127533621961,0.05679457661687892,0.10125415331843923,0.2653310774054354,0.3022038604447761,29.51178595245807,0.05050003528594971,-0.03217976367133257,-0.08957495093345669,-0.18946236555292129,0.010312463686007911,-0.13951865824318888,-0.0396312436237245,0.11910886557280742,3.314940415111541,-30.25043328914992,0.049943707309732265,3,0.04774993658065818,0.08724993467330955,0.24174997210502647,0.3612499237060549,0.010999917984009011,3,0.004866117240447387,-2.2380970402019367,1.659000039100647,-1.4507045091270534,1.6575000286102295,-1.7250017881410487,1.683500051498413,0.004866117240447387
1977,2005-03-28,1.6694999933242798,1.6825000047683716,1.6510000228881836,1.6549999713897705,86532000.0,0.015510911855320053,-1.800008477135576,-0.55769521739728,18.08274849715592,30.60372176046997,0.023059401084280395,0.07320686439531188,0.23041394163059503,0.2781478821320531,29.168892226788422,0.038499951362610085,-0.0383100793819775,-0.060075008869171054,-0.16361763080681269,0.04346761306847058,-0.11184631983799176,-0.008303697900350349,0.0813980369989249,31.491670497609885,5.4543260123759545,0.051771310968820775,3,0.022249996662139893,0.06174999475479126,0.22212502360343933,0.3357499837875366,-0.008999943733215332,0,0.004192853854694256,-2.740733709209556,1.6440000534057615,-2.2380970402019367,1.659000039100647,-1.4507045091270534,1.6575000286102295,0.004192853854694256
1978,2005-03-29,1.6714999675750732,1.7074999809265137,1.6614999771118164,1.6640000343322754,122746000.0,0.0011979480436001833,-6.359972534284461,0.5172359929296666,21.014443928062022,27.331664742887565,0.013285653180240109,0.06779119143890933,0.21834227702226405,0.27670803049121284,28.930240393714023,0.046000003814697266,-0.04158566282966003,-0.05370003581047067,-0.15937996401386068,0.051979892392919336,-0.10653999991216567,-0.0008600717087756671,0.0684082629583036,45.86459965366537,22.627457113088834,0.05283996410169498,3,0.014750063419342041,0.0597500205039978,0.22012504935264587,0.33375000953674316,0.02649998664855957,1,-0.021537549536221334,-1.800008477135576,1.6694999933242798,-2.740733709209556,1.6440000534057615,-2.2380970402019367,1.659000039100647,-0.021537549536221334
1979,2005-03-30,1.715999960899353,1.72599995136261,1.6755000352859497,1.6794999837875366,106996000.0,0.02662279042029425,-1.2696655701167014,4.866706933273993,38.260847931741715,27.143873154380053,-0.03365629162381745,0.020108578059780946,0.1609368383255898,0.233288086439829,28.499376603023585,0.05449998378753684,-0.04430737231360915,-0.0065250396728515625,-0.1101724288332151,0.09712234948751197,-0.05834873425303333,0.045298654907330205,0.014017449823178874,88.23529411764682,63.45822879614853,0.05182369458018178,3,-0.029749929904937744,0.015250027179718018,0.1756250560283661,0.2892500162124634,-0.018000006675720215,2,-0.07575757470501088,-6.359972534284461,1.6714999675750732,-1.800008477135576,1.6694999933242798,-2.740733709209556,1.6440000534057615,-0.07575757470501088
1980,2005-03-31,1.7135000228881836,1.7274999618530271,1.7000000476837158,1.7244999408721924,71086000.0,-0.0014568403660447649,2.235291642707939,-0.30136780498001203,42.30769010337416,27.74965398146223,-0.03131401103971099,0.01872489185387538,0.15018783807646163,0.23607412790082272,28.503765156286008,0.0274999141693113,-0.04826112365282498,-0.00594998002052316,-0.10664956035279172,0.0947496003117454,-0.05629977018665744,0.04439981014561112,-0.07249999046325684,83.33340429125126,55.34949526470258,0.05034979016613425,3,-0.02724999189376831,0.01774996519088745,0.17174997925758362,0.29124993085861206,0.012499928474426492,3,-0.05106505689486762,-1.2696655701167014,1.715999960899353,-6.359972534284461,1.6714999675750732,-1.800008477135576,1.6694999933242798,-0.05106505689486762
1981,2005-04-01,1.7005000114440918,1.7354999780654907,1.6890000104904177,1.7315000295639038,100368000.0,-0.0075868171989748046,1.3846189115251066,2.8182044779677917,41.314550837544864,28.245086001230035,-0.020115867126415443,0.02663212787091629,0.15051406556660218,0.24956697872899358,28.60873757938789,0.04649996757507302,-0.05177588467270233,-0.014849990606307983,-0.11132962829490611,0.08162964708229015,-0.06308980945060716,0.03338982823799119,-0.05776998043060311,58.5798991869781,29.50525238023078,0.048239818844299114,4,-0.012250006198883057,0.030749976634979248,0.1498749852180481,0.2714999318122864,0.03149998188018799,4,-0.048515131062218386,2.235291642707939,1.7135000228881836,-1.2696655701167014,1.715999960899353,-6.359972534284461,1.6714999675750732,-0.048515131062218386
1982,2005-04-04,1.75,1.758999943733215,1.690500020980835,1.7000000476837158,146844000.0,0.02910907863733092,1.0147083572921263,-1.6129007448653512,53.92157046073754,30.977826926210593,-0.07043903221103887,-0.02763180592260772,0.09123321250660776,0.2002459196216424,28.81294734794895,0.06849992275238015,-0.05033486608762683,0.036774998903274625,-0.05426889678003377,0.12781889458658302,-0.008746948938379573,0.08229694674492882,-0.10355917110443125,90.76928531866815,58.614543817203995,0.04552194784165425,4,-0.050000011920928955,-0.018750011920928955,0.09712499380111694,0.22199994325637817,-0.038499951362610085,0,-0.054285730634416884,1.3846189115251066,1.7005000114440918,2.235291642707939,1.7135000228881836,-1.2696655701167014,1.715999960899353,-0.054285730634416884
1983,2005-04-05,1.7640000581741333,1.7669999599456787,1.749500036239624,1.7615000009536743,98660000.0,0.008000033242361981,3.11769655830131,0.05000119209403238,61.08873797570817,35.06670604810982,-0.08025945088818442,-0.04819847389060827,0.06934758491073945,0.18644414930586262,29.036964578666723,0.017499923706054688,-0.04814225718166565,0.05337505340576176,-0.02773944203527723,0.13448954884680075,0.012817805685242156,0.09393230112628137,-0.11080568238830568,96.72141612935586,59.67280747326516,0.040557247720519524,4,-0.060000061988830566,-0.032750070095062256,0.07337492704391502,0.20799988508224487,-0.07300007343292236,1,-0.058673472318475306,1.0147083572921263,1.75,1.3846189115251066,1.7005000114440918,2.235291642707939,1.7135000228881836,-0.058673472318475306
1984,2005-04-06,1.741000056266785,1.7599999904632568,1.7309999465942385,1.7549999952316284,105522000.0,-0.013038549404105537,1.4166774286480448,-5.5998474156016655,59.29551198696212,39.183189661454136,-0.04936010792517087,-0.030752477527723476,0.08528945203515992,0.20895984156340464,29.370214646658045,0.0330001115798948,-0.04710779254544217,0.03290004730224627,-0.040379931736596264,0.1061800263410888,-0.0037399422171751073,0.06954003682166765,-0.07870123374816917,66.66676855501454,25.4536343367553,0.03663998951942129,4,-0.03575009107589744,-0.009750068187713845,0.08887493610382058,0.23099988698959328,-0.04850006103515647,2,-0.024698506980727508,3.11769655830131,1.7640000581741333,1.0147083572921263,1.75,1.3846189115251066,1.7005000114440918,-0.024698506980727508
1985,2005-04-07,1.7450000047683716,1.746000051498413,1.7250000238418581,1.7339999675750732,76146000.0,0.002297500501041716,2.230741015836302,-0.7857203678474239,59.13556525885546,43.82462966446022,-0.0445644968022898,-0.03870586248131058,0.073229667196828,0.20390314255156872,29.233152919191994,0.021000027656554954,-0.0417696836601722,0.03814999461174007,-0.031444380582504206,0.10774436980598434,0.00335280701461782,0.07294718220886232,-0.07432509125559084,71.79491098269774,27.98688765560182,0.03479718759712215,4,-0.03600001335144043,-0.013750016689300537,0.08362498879432678,0.2269999384880066,-0.04999995231628418,3,-0.026934126313069795,1.4166774286480448,1.741000056266785,3.11769655830131,1.7640000581741333,1.0147083572921263,1.75,-0.026934126313069795
1986,2005-04-08,1.7300000190734863,1.746500015258789,1.7285000085830688,1.7374999523162842,60260000.0,-0.00859598031741915,-2.428587647593097,-0.6818098076402059,54.23078757067742,47.841078450407046,-0.01797252115680159,-0.02627369959894965,0.0791845812380847,0.21644710173764192,28.890013979819827,0.018000006675720215,-0.032343836179371976,0.02392500638961792,-0.04418656189552861,0.09203657467476445,-0.010130777752955344,0.057980790532191184,-0.051619101846073656,51.634025630796856,7.728422344083867,0.034055784142573216,4,-0.01575005054473877,0.0012499690055847168,0.09337496757507324,0.24199992418289185,-0.003000020980834961,4,-0.0023121778420664985,2.230741015836302,1.7450000047683716,1.4166774286480448,1.741000056266785,3.11769655830131,1.7640000581741333,-0.0023121778420664985
1987,2005-04-11,1.7300000190734863,1.75,1.718000054359436,1.7300000190734863,65062000.0,0.0,-1.666669978045558,-0.0,59.872610497713,52.1586525137016,-0.009485600576516262,-0.028316169674572178,0.06838947866007627,0.21362284569871415,28.313022831102536,0.031999945640563965,-0.02190992221679977,0.024300003051757724,-0.043162577434183946,0.0917625835376994,-0.009431287191213,0.05803129329472845,-0.04452957842861238,24.489771093394577,-22.7347020371457,0.03373129024297083,4,-0.00875002145767212,0.0012499690055847168,0.09374997019767761,0.24199992418289185,0.0065000057220458984,0,0.001156054467481793,-2.428587647593097,1.7300000190734863,2.230741015836302,1.7450000047683716,1.4166774286480448,1.741000056266785,0.001156054467481793
1988,2005-04-12,1.7315000295639038,1.7319999933242798,1.6829999685287476,1.7200000286102295,123944000.0,0.0008670580773870729,6.840048828404399,100.0,67.53555801005088,55.41139807795817,-0.001765184260073216,-0.03130296027085322,0.05603429203100707,0.209933284390176,27.91862480233452,0.04900002479553223,-0.007842627962957982,0.025725013017654508,-0.041854549349961134,0.09330457538527015,-0.008064768166153424,0.05951479420146244,0.0354999303817749,62.98707431071505,10.006545487444292,0.03378978118380783,4,-0.006500065326690674,-0.00025004148483276367,0.09662497043609619,0.24049991369247437,0.034999966621398926,1,-0.011550667389564562,-1.666669978045558,1.7300000190734863,-2.428587647593097,1.7300000190734863,2.230741015836302,1.7450000047683716,-0.011550667389564562
1989,2005-04-13,1.7150000333786009,1.7354999780654907,1.7074999809265137,1.7174999713897705,82502000.0,-0.009529307481131677,-2.1999918256687625,-0.2173858959873313,62.38938846643986,57.642697896076584,0.016291255419630835,-0.015104841380402023,0.05965167594593046,0.22426127477648627,27.462482853501456,0.02799999713897705,0.004747280408451182,0.008925014734267878,-0.058768003461276974,0.07661803292981273,-0.02492149436350455,0.042771523832040304,0.05031992673873931,47.7612683862447,-9.01653868771728,0.033846509097772405,4,0.009999930858612283,0.016249954700470193,0.11424997448921226,0.2569999098777773,0.06449997425079346,2,-0.013994197183838541,6.840048828404399,1.7315000295639038,-1.666669978045558,1.7300000190734863,-2.428587647593097,1.7300000190734863,-0.013994197183838541
1990,2005-04-14,1.6985000371932983,1.7250000238418581,1.694000005722046,1.7130000591278076,83568000.0,-0.00962098884208007,-1.638289885508787,5.800152591673702,61.97802669975541,59.93863965854443,0.034016992780259825,0.0018856251374246291,0.06400451808029928,0.23809603850783967,26.890588123969806,0.031000018119812234,0.015947538778209758,-0.007824981212615878,-0.07535920285624975,0.059709240431017996,-0.041592092034432815,0.02594212960920106,0.06517352309226987,23.13441997590906,-38.736946679096,0.03376711082181689,4,0.026499927043914795,0.02024996280670166,0.1368749439716339,0.27349990606307983,0.07649993896484353,3,-0.0035325533295746947,-2.1999918256687625,1.7150000333786009,6.840048828404399,1.7315000295639038,-1.666669978045558,1.7300000190734863,-0.0035325533295746947
1991,2005-04-15,1.6510000228881836,1.7000000476837158,1.6510000228881836,1.6979999542236328,119700000.0,-0.02796586003236512,-1.0851104843455146,3.241369671558351,46.29258986209463,59.0909751475841,0.08242487819802191,0.048111288700163124,0.09952211272634304,0.28408056393963954,26.527139983378383,0.04900002479553223,0.01897462281623752,-0.052949994802474976,-0.12484311711742557,0.01894312751247562,-0.08889655595995039,-0.017003433644999566,0.11106006556224823,0.0,-62.99960833875912,0.03594656115747535,4,0.05799996852874756,0.06225001811981201,0.19462496042251587,0.3209999203681946,0.13300001621246338,4,0.026650532376693903,-1.638289885508787,1.6985000371932983,-2.1999918256687625,1.7150000333786009,6.840048828404399,1.7315000295639038,0.026650532376693903
1992,2005-04-18,1.6499999761581419,1.6790000200271606,1.6419999599456787,1.6449999809265137,138340000.0,-0.0006057218147654808,-5.72726090490382,-0.10638303268875204,45.67404580994915,57.378231573610876,0.07570988235668774,0.046950507617156134,0.09816199293788475,0.28394309936843043,26.191306036718622,0.037000060081481934,0.020802645840218403,-0.05105004310607941,-0.1268294392464313,0.024729353034272483,-0.08893974117625536,-0.013160345035903465,0.10761770966980011,8.556165414012908,-54.27236814040862,0.03788969807017597,4,0.050999999046325906,0.05400002002716087,0.1967500150203707,0.3219999670982363,0.12699997425079368,0,0.04666668063462409,-1.0851104843455146,1.6510000228881836,-1.638289885508787,1.6985000371932983,-2.1999918256687625,1.7150000333786009,0.04666668063462409
1993,2005-04-19,1.6390000581741333,1.6684999465942385,1.600499987602234,1.659000039100647,132388000.0,-0.0066666170563352,2.4871956326378006,-4.000000000000178,32.09303872917299,54.355734544967646,0.07500103297513716,0.05738797318452038,0.10667362009435011,0.29352242070921575,26.510059394947326,0.0679999589920044,0.02367716809928333,-0.059824961423873946,-0.14024509376782746,0.020595170920079564,-0.10003502759585081,-0.01961489525189708,0.1116805641008729,28.518572808623926,-29.811625434252026,0.0402100661719768,4,0.03624993562698364,0.044749915599823,0.11699992418289185,0.3329998850822449,0.12349998950958252,1,0.05948746989674625,-5.72726090490382,1.6499999761581419,-1.0851104843455146,1.6510000228881836,-1.638289885508787,1.6985000371932983,0.05948746989674625
1994,2005-04-20,1.6625000238418581,1.687999963760376,1.6449999809265137,1.6549999713897705,184310000.0,0.0143379895263116,-2.1272676830510604,-0.37500298023509204,39.19491279282687,52.14010649318668,0.04380095865874778,0.03613443198522259,0.08095548930659668,0.2683728108182988,26.28853883524861,0.048999905586242676,0.019669547425554157,-0.03657499551773058,-0.11648367951781302,0.04333368848235186,-0.0765293375177718,0.003379346482310641,0.07616614765932628,49.79921139966027,-5.1464925879774555,0.03995434200004117,4,0.012749969959258811,0.021249949932098167,0.09287497401237466,0.30949991941452004,0.11000001430511475,2,0.0625563734448027,2.4871956326378006,1.6390000581741333,-5.72726090490382,1.6499999761581419,-1.0851104843455146,1.6510000228881836,0.0625563734448027
1995,2005-04-21,1.6864999532699585,1.694499969482422,1.6445000171661377,1.6749999523162842,153894000.0,0.01443604756927419,2.6363557547672394,1.533322737026101,47.165978518184254,51.35512770957634,0.01187936986300775,0.015073170588391971,0.053987283929689545,0.24257460718311785,25.81204877522026,0.0499999523162844,0.012419271902790241,-0.013950061798095659,-0.09187709302320601,0.0639769694270147,-0.052913577410650836,0.02501345381445952,0.04111292351930995,86.43207410859657,30.62641211692778,0.03896351561255522,4,-0.011249959468841553,-0.0027499794960021973,0.06762504577636719,0.2817500233650212,0.08850002288818337,3,0.055143822671988696,-2.1272676830510604,1.6625000238418581,2.4871956326378006,1.6390000581741333,-5.72726090490382,1.6499999761581419,0.055143822671988696
1996,2005-04-22,1.6519999504089355,1.68149995803833,1.6454999446868896,1.6744999885559082,127840000.0,-0.02045656911767524,-1.028166933068275,-1.9565248940074014,28.879288196835162,47.91142523170102,0.03816495623811611,0.05291628051813091,0.08571779781685818,0.2751772161180508,25.367548470308876,0.04100000858306885,0.005851442304693588,-0.048850059509277344,-0.1256307672082715,0.0279306481897168,-0.0872404133587743,-0.010459705659780383,0.0654438952453702,54.78720503621276,3.263582002336534,0.03839035384949704,4,0.016000032424926758,0.03175002336502075,0.09837502241134644,0.31524997949600264,0.12350010871887207,4,0.07445522363288148,2.6363557547672394,1.6864999532699585,-2.1272676830510604,1.6625000238418581,2.4871956326378006,1.6390000581741333,0.07445522363288148
1997,2005-04-25,1.6764999628067017,1.6794999837875366,1.6525000333786009,1.6564999818801882,84908000.0,0.014830516424471751,1.0769174338847693,-0.8888865341414728,31.958730452120562,43.95844439193099,0.005898129490643722,0.03053302078674336,0.05885319511069742,0.24831222989456458,24.89902681658765,0.027500033378601074,-0.001011324745993969,-0.024700045585632324,-0.1009409620493864,0.05154087087812176,-0.06282050381750937,0.013420412646244717,0.03158837420343841,80.85105303673018,33.5969886438676,0.0381204582318771,4,-0.008499979972839355,0.007250010967254639,0.07362502813339233,0.28950005769729614,0.14850008487701438,0,0.06412172900616997,-1.028166933068275,1.6519999504089355,2.6363557547672394,1.6864999532699585,-2.1272676830510604,1.6625000238418581,0.06412172900616997
1998,2005-04-26,1.6354999542236328,1.6990000009536743,1.628999948501587,1.6714999675750732,279386000.0,-0.024455716965498087,-1.8571435522404036,-1.8000023841880848,29.750447435534227,40.331895388497024,0.03559125482032055,0.07241022328538316,0.09696343697368293,0.2864453349183518,25.28037208441889,0.0700000524520874,-0.006871246664944319,-0.06390005350112915,-0.14465937367437842,0.01685926667212012,-0.10427971358775379,-0.023520393414504515,0.06398131483387481,9.285715502134696,-34.04577637789768,0.040379660086624615,4,0.027250051498413308,0.048250019550323486,0.11250004172325134,0.31950002908706665,0.1850000619888308,1,0.08651788452814269,1.0769174338847693,1.6764999628067017,-1.028166933068275,1.6519999504089355,2.6363557547672394,1.6864999532699585,0.08651788452814269
1999,2005-04-27,1.5859999656677246,1.587000012397766,1.5299999713897705,1.5420000553131104,586258000.0,-0.030265967558162132,1.478262447003715,-1.2222192787840658,24.01959084706027,36.11429140486423,0.07249149052591508,0.11770644601292535,0.14253591218006134,0.33260978428250976,26.608458634382416,0.1054999828338623,-0.016231877224810898,-0.10690004229545602,-0.20173378399294473,-0.012066300597967317,-0.15431691314420037,-0.05948317144671167,0.11300003528594971,33.13608549209092,-6.322543672576806,0.047416870848744394,4,0.029000043869018555,0.0625,0.15525004267692566,0.36900001764297485,0.1935000419616697,2,0.11128630885038038,-1.8571435522404036,1.6354999542236328,1.0769174338847693,1.6764999628067017,-1.028166933068275,1.6519999504089355,0.11128630885038038
2000,2005-04-28,1.6260000467300415,1.6460000276565552,1.5815000534057615,1.5829999446868896,289456000.0,0.025220732615512054,-1.8043537414965811,0.9772770375347468,34.29003298604171,34.780673974191686,0.023608454352231245,0.07464190593971476,0.09881483430062743,0.28953677107525744,27.454881697320754,0.06449997425079368,-0.027405182442872045,-0.06252496242523198,-0.16134672125590854,0.03629679640544459,-0.11193584184057026,-0.013114083009893696,0.07299995422363281,56.80476837074788,18.10607367629784,0.049410879415338324,4,-0.011500060558319092,0.022499918937683105,0.10499995946884155,0.325749933719635,0.16249990463256858,3,0.09009839311600842,1.478262447003715,1.5859999656677246,-1.8571435522404036,1.6354999542236328,1.0769174338847693,1.6764999628067017,0.09009839311600842
2001,2005-04-29,1.618000030517578,1.6445000171661377,1.5759999752044678,1.6430000066757202,210470000.0,-0.004920059029857926,3.892860640068801,-0.5813934146726932,33.4808269960172,33.4258718837548,0.02954178082537906,0.08025926121859972,0.10369788558929094,0.294865152429572,28.162139519237318,0.06850004196166992,-0.03735435941868048,-0.0663999795913699,-0.1698940167211347,0.0370940575383949,-0.1181469981562524,-0.014652961026487388,0.06409996747970603,52.07103179501635,11.096852357551583,0.051747018564882424,4,-0.003500044345855491,0.030499935150146706,0.09399998188018821,0.3274999856948855,0.14950001239776634,4,0.09703333910960543,-1.8043537414965811,1.6260000467300415,1.478262447003715,1.5859999656677246,-1.8571435522404036,1.6354999542236328,0.09703333910960543
2002,2005-05-02,1.6549999713897705,1.6640000343322754,1.6050000190734863,1.6150000095367432,181960000.0,0.022867700973007166,1.0344802071772106,-1.5999999999999859,39.786371812742395,34.28068667081807,-0.007458684011320438,0.03771068364352015,0.06389830005450747,0.2564114872671004,29.391807743235088,0.05900001525878906,-0.04585556409652147,-0.02465003728866577,-0.12410865392251713,0.07480857934518559,-0.07437934560559145,0.02507927102825991,0.011890023946762085,73.96448410249175,34.29696823854498,0.04972930831692565,5,-0.040499985218048096,-0.0065000057220458984,0.056500017642974854,0.29050004482269287,0.08650004863739014,0,0.07280972194630819,3.892860640068801,1.618000030517578,-1.8043537414965811,1.6260000467300415,1.478262447003715,1.5859999656677246,0.07280972194630819
2003,2005-05-03,1.6605000495910645,1.6779999732971191,1.6445000171661377,1.6469999551773071,135558000.0,0.003323310148866776,-2.621622666554975,0.33750268221157287,42.50344099992821,34.64830091605155,-0.010715067938949607,0.025359256909949446,0.056217288194275516,0.24905976273359443,30.779969615311714,0.033499956130981445,-0.046488401387764666,-0.013974958658218295,-0.10540022926611492,0.07745031194967833,-0.05968759396216661,0.03173767664573002,-0.13050007820129395,88.17572737802392,47.48590025480918,0.04571263530394833,5,-0.04600006341934204,-0.012000083923339844,0.05099993944168091,0.2849999666213989,0.09949994087219238,1,0.09906654211372246,1.0344802071772106,1.6549999713897705,3.892860640068801,1.618000030517578,-1.8043537414965811,1.6260000467300415,0.09906654211372246
2004,2005-05-04,1.6979999542236328,1.7059999704360962,1.66349995136261,1.6675000190734863,155132000.0,0.02258350106150475,-1.2077891516649157,2.259238655328618,49.934969689209375,34.95596660172101,-0.04766189789591535,-0.016366395412835466,0.01787825486175576,0.20902927935992155,31.61536068114964,0.04549992084503174,-0.045900702795788506,0.025674951076507524,-0.0610656132612839,0.11241551541429895,-0.01769533109238819,0.06904523324540324,-0.1650399827957154,93.84614114930598,48.83157297502025,0.043370282168895664,5,-0.07999998331069946,-0.0494999885559082,0.010750055313110352,0.24750006198883057,0.0494999885559082,2,0.07214373692067677,-2.621622666554975,1.6605000495910645,1.0344802071772106,1.6549999713897705,3.892860640068801,1.618000030517578,0.07214373692067677
2005,2005-05-05,1.6979999542236328,1.7089999914169312,1.6794999837875366,1.6979999542236328,92338000.0,0.0,1.681809807640206,0.0,56.97328579109714,38.07752188997234,-0.05124838792761843,-0.021152563347256237,0.017956722428849492,0.2070877460362759,32.34716116653746,0.02950000762939453,-0.04078879237963973,0.028024953603744462,-0.052768145563990565,0.10881805277147949,-0.01237159598012294,0.06842150318761187,-0.15811838283538826,91.72929635156876,39.32616573482598,0.04039654958386751,5,-0.07849997282028198,-0.0494999885559082,0.010750055313110352,0.24750006198883057,0.04550004005432129,3,0.0479976770335222,-1.2077891516649157,1.6979999542236328,-2.621622666554975,1.6605000495910645,1.0344802071772106,1.6549999713897705,0.0479976770335222
2006,2005-05-06,1.72599995136261,1.7345000505447388,1.7070000171661377,1.712000012397766,134270000.0,0.016489986981053528,-1.2916761868809792,100.0,60.439561519224846,41.242058675206145,-0.0755974784792286,-0.05214089141577882,-0.010524370804972483,0.176666604012931,32.926312759457375,0.03650009632110596,-0.03805902592197219,0.05622495412826556,-0.023960010186998115,0.13640991844352923,0.01613247197063372,0.0963174362858974,-0.1759712747726443,93.4362184429155,34.0208209255688,0.04009248215763182,5,-0.09374994039535545,-0.07749998569488548,-0.01724994182586692,0.2195000648498533,0.026000022888183594,4,0.03621089325678062,1.681809807640206,1.6979999542236328,-1.2077891516649157,1.6979999542236328,-2.621622666554975,1.6605000495910645,0.03621089325678062
2007,2005-05-09,1.7319999933242798,1.7400000095367432,1.7124999761581419,1.7200000286102295,88632000.0,0.0034762700641635114,-1.0370342571293423,0.8571440735694551,62.95263837742527,44.931191002082926,-0.08146370258390401,-0.061116913868540124,-0.017429275364283958,0.16776872827313727,33.26497362372433,0.027500033378601296,-0.03920092958574095,0.06212499737739563,-0.0183805529688974,0.14263054772368866,0.021872222204249114,0.10237777255054215,-0.16721360681793218,91.62301900358501,27.130362718294876,0.04025277517314647,5,-0.09700000286102295,-0.08350002765655518,-0.022249996662139893,0.2135000228881836,0.029999971389770508,0,0.02049656450802173,-1.2916761868809792,1.72599995136261,1.681809807640206,1.6979999542236328,-1.2077891516649157,1.6979999542236328,0.02049656450802173
2008,2005-05-10,1.71150004863739,1.7235000133514404,1.7009999752044678,1.7200000286102295,109500000.0,-0.011835995823269996,1.9032401959653291,-0.7083337472557133,56.882026986844046,48.58257279539224,-0.054813661421420745,-0.04447225839957736,0.0016026820018266719,0.18477513540765234,33.0074187379943,0.03100001811981201,-0.0328880116951189,0.0426250517368314,-0.035106514099493946,0.12035661757315674,0.003759268818668726,0.08149083465499407,-0.12919229982800284,62.74517748145985,-3.457136459836306,0.03886578291816268,5,-0.053500056266784446,-0.0630000829696653,0.00412493944168113,0.22749996185302757,0.06749999523162864,1,0.01752846657156404,-1.0370342571293423,1.7319999933242798,-1.2916761868809792,1.72599995136261,1.681809807640206,1.6979999542236328,0.01752846657156404
2009,2005-05-11,1.690999984741211,1.725499987602234,1.6825000047683716,1.7150000333786009,120960000.0,-0.01197783424692278,-1.0975596991274572,2.8235417864604977,50.63830218956132,50.39904715133886,-0.01995108543408808,-0.027260044899352298,0.020027778786317896,0.20238542568604312,32.97517228166827,0.04299998283386253,-0.02930050723196076,0.023324990272521884,-0.05211565008742092,0.09876563063246468,-0.014395329907449517,0.061045310452493284,-0.0929230098590883,19.00825794908879,-42.79129631411915,0.037720320179971394,5,-0.03299999237060547,-0.046000003814697266,0.026625007390975952,0.22850000858306907,0.07449996471405029,2,0.040804261587622515,1.9032401959653291,1.71150004863739,-1.0370342571293423,1.7319999933242798,-1.2916761868809792,1.72599995136261,0.040804261587622515
2010,2005-05-12,1.6924999952316284,1.7059999704360962,1.6775000095367432,1.684999942779541,120100000.0,0.0008870552950637212,-1.5333389847570507,-0.3125015522011483,56.33803342411146,52.93873675446045,-0.012321844271610427,-0.03081237779841528,0.016250142866229833,0.19800696230288173,32.71787722143048,0.028499960899353027,-0.021158176429606712,0.025125002861023038,-0.049845764654463665,0.10009577037650974,-0.012360380896720313,0.06261038661876639,-0.0802307168840437,23.999977111816406,-37.08848895135134,0.037485383757743324,5,-0.019999980926513672,-0.052500009536743164,0.02574998140335083,0.21650004386901833,0.09200000762939475,3,0.03249627633847374,-1.0975596991274572,1.690999984741211,1.9032401959653291,1.71150004863739,-1.0370342571293423,1.7319999933242798,0.03249627633847374
2011,2005-05-13,1.6950000524520874,1.7174999713897705,1.690000057220459,1.6994999647140503,79836000.0,0.0014771386868552838,-2.7931170560862917,-0.5999841055392195,53.10925736853325,54.41905737177054,-0.003074079140608532,-0.031460019450677335,0.01121276529783266,0.19346002573409038,31.621025260017177,0.027499914169311523,-0.005008753504387897,0.0254250586032867,-0.05010274053502206,0.10095285774159546,-0.012338840965867792,0.06318895817244119,-0.06995770098558696,28.00006866455078,-29.324981070606114,0.037763899569154435,5,-0.0027500391006469727,-0.05500006675720215,0.025124937295913696,0.21399998664855935,0.0740000009536741,4,0.02861353411506018,-1.5333389847570507,1.6924999952316284,-1.0975596991274572,1.690999984741211,1.9032401959653291,1.71150004863739,0.02861353411506018
2012,2005-05-16,1.7269999980926514,1.7384999990463257,1.6959999799728394,1.7015000581741333,85614000.0,0.018879023392519123,-1.3287620229599753,-5.666763802055738,65.85788933909723,57.01399607612266,-0.026582165157414517,-0.06049726627048568,-0.023327351479117464,0.15922722198838546,30.14537583217972,0.04349994659423828,0.006628342490421435,0.053575003147125155,-0.02551738750241883,0.13266739379666914,0.014028807822353162,0.09312119847189715,-0.09046188081912665,81.14753617807135,17.01277165933014,0.039546195324772035,5,-0.025250017642974854,-0.08700001239776611,-0.004250019788742065,0.18200004100799538,0.03400003910064697,0,0.01447595610060981,-2.7931170560862917,1.6950000524520874,-1.5333389847570507,1.6924999952316284,-1.0975596991274572,1.690999984741211,0.01447595610060981
2013,2005-05-17,1.7365000247955322,1.741000056266785,1.7044999599456787,1.7224999666213991,66314000.0,0.00550088402627269,2.173904705632308,0.5490231827552751,80.28168878953448,60.38585375393656,-0.027008057799572383,-0.06568607726707398,-0.03606712104324927,0.1474231243976427,28.001885435401952,0.03650009632110618,0.02065042281142948,0.05820003151893616,-0.023919522755934786,0.1403195857938071,0.017140254381500686,0.09925980865637163,-0.0896157182956856,92.91334148085956,23.83061682017582,0.04105977713743546,5,-0.02724999189376831,-0.10100001096725464,-0.0102500319480896,0.17250001430511452,0.034999966621398926,1,0.014684675815953785,-1.3287620229599753,1.7269999980926514,-2.7931170560862917,1.6950000524520874,-1.5333389847570507,1.6924999952316284,0.014684675815953785
2014,2005-05-18,1.7664999961853027,1.7984999418258667,1.7365000247955322,1.7404999732971191,191150000.0,0.017276113424359307,-2.647062535938179,1.8571367750615497,79.45491614613604,62.88381268227421,-0.05170699769008391,-0.09222348747547193,-0.06823520001868633,0.11574117011652696,26.551008478775955,0.06199991703033447,0.03146661567092934,0.08300000429153442,-0.007636345381241139,0.17363635396431,0.03768182945514664,0.1283181791279222,-0.1083217997134236,73.55374913425436,2.797408255196302,0.04531817483638782,5,-0.028500020503997803,-0.10225003957748413,-0.038375020027160645,0.14250004291534402,-0.01549994945526123,2,0.007076166267030448,2.173904705632308,1.7365000247955322,-1.3287620229599753,1.7269999980926514,-2.7931170560862917,1.6950000524520874,0.007076166267030448
2015,2005-05-19,1.7795000076293943,1.7955000400543213,1.7664999961853027,1.7684999704360962,106870000.0,0.0073591913230481865,-2.8666762034189257,0.4230779811466004,83.16221373858944,65.40855181775916,-0.058033275058749556,-0.10318951121702291,-0.0826038444344448,0.0984671475659622,25.235071762283155,0.029000043869018555,0.04173759453575432,0.09135001301765411,-0.00896061525584635,0.19166064129115457,0.04119469888090377,0.14150532715440445,-0.10167676680795701,82.48852128684622,8.981606674806258,0.050155314136750236,5,-0.04150003194808938,-0.1152500510215757,-0.05137503147125222,0.12950003147125244,-0.05449998378753618,3,-0.007867411134649949,-2.647062535938179,1.7664999961853027,2.173904705632308,1.7365000247955322,-1.3287620229599753,1.7269999980926514,-0.007867411134649949
2016,2005-05-20,1.7749999761581419,1.7799999713897705,1.7480000257492063,1.7725000381469729,100856000.0,-0.0025288178993869703,4.120020599483141,0.22726632348953343,78.43600864860221,67.12892629233438,-0.05124007781455031,-0.09381193892840334,-0.0787631254741612,0.09672351983441119,23.690031399856114,0.03199994564056419,0.0464427253673545,0.08069998025894143,-0.02520484142841517,0.18660480194629803,0.02774756941526313,0.13365239110261973,-0.08028199719608442,77.07319569404234,3.4744502114834006,0.05295241084367827,5,-0.037000000476836936,-0.11075001955032326,-0.0531249940395353,0.13400006294250488,-0.08949995040893555,4,0.005352127791823147,-2.8666762034189257,1.7795000076293943,-2.647062535938179,1.7664999961853027,2.173904705632308,1.7365000247955322,0.005352127791823147
2017,2005-05-23,1.784000039100647,1.8009999990463257,1.7695000171661377,1.778499960899353,114028000.0,0.005070458063884065,-1.680853438305298,2.2000858328171375,78.78786699915581,69.56290851592458,-0.05820958788152053,-0.09944397504605362,-0.08807360911419426,0.08131705741543094,22.21522381687555,0.03149998188018799,0.048868964388020464,0.08432503938674918,-0.028464136765354198,0.19711421553885256,0.02793045131069749,0.14071962746280087,-0.07475258533765627,82.38346833419601,10.189555984942501,0.05639458807605166,5,-0.04475003480911255,-0.11850005388259888,-0.0728750228881836,0.12499999999999978,-0.11650002002716064,0,-0.008408063546034072,4.120020599483141,1.7749999761581419,-2.8666762034189257,1.7795000076293943,-2.647062535938179,1.7664999961853027,-0.008408063546034072
2018,2005-05-24,1.7769999504089355,1.778499960899353,1.756500005722046,1.77400004863739,118292000.0,-0.003923816445228545,6.333412807216228,0.5454289305995462,71.46736067109555,71.87724834720616,-0.04575262614137943,-0.08569305149593465,-0.08122990070839853,0.08168524606726657,20.169710887335874,0.027500033378601074,0.047484174550384894,0.0702499508857728,-0.043338633428871454,0.18383853520041704,0.01345565872845067,0.12704424304309492,-0.053072089400611144,62.79060741315738,-6.38914232166173,0.05679429215732207,5,-0.03774994611740112,-0.11149996519088745,-0.07449996471405029,0.1320000886917112,-0.12249994277954124,1,-0.009003890637112932,-1.680853438305298,1.784000039100647,4.120020599483141,1.7749999761581419,-2.8666762034189257,1.7795000076293943,-0.009003890637112932
2019,2005-05-25,1.7625000476837158,1.7725000381469729,1.7595000267028809,1.7634999752044678,77458000.0,-0.008159765407918518,-2.71430517711178,-0.33332008742298347,66.24686212570714,72.97822931405013,-0.0223993769551718,-0.06038836671832537,-0.06638109539366988,0.08994448975089986,16.83216065118996,0.017499923706054688,0.0442572261508809,0.04692504405975351,-0.05386773351943375,0.14771782163894076,-0.003471344729840231,0.09732143284934724,-0.0262406445893113,27.35854573590436,-37.359075505755186,0.05039638878959367,5,-0.017000019550323486,-0.09700006246566772,-0.0830000638961792,-0.04225003719329834,-0.11700010299682617,2,0.00510635091615641,6.333412807216228,1.7769999504089355,-1.680853438305298,1.784000039100647,4.120020599483141,1.7749999761581419,0.00510635091615641
2020,2005-05-26,1.7725000381469729,1.784000039100647,1.7584999799728394,1.7640000581741333,95742000.0,0.0056737533008290875,-1.6153723888763227,-8.500596089652106,62.880899781725,74.06396735996032,-0.022191657081374272,-0.06203053968739991,-0.0754091027413879,0.0735150091706307,15.109114382448974,0.025500059127807617,0.045650004381897924,0.04960003495216392,-0.04487892214382905,0.14407899204815688,0.0023605564041673244,0.09683951350016051,-0.025882139700260876,46.22646177653485,-14.244662817918204,0.04723947854799651,5,-0.02400004863739036,-0.10700005292892478,-0.09300005435943626,-0.0522500276565554,-0.06850004196167014,3,-0.012129755122266772,-2.71430517711178,1.7625000476837158,6.333412807216228,1.7769999504089355,-1.680853438305298,1.784000039100647,-0.012129755122266772
2021,2005-05-27,1.7749999761581419,1.7775000333786009,1.7575000524520874,1.7610000371932983,65742000.0,0.001410402232646879,1.1052552326457117,1.647055523610438,62.14688466470538,73.65163350725011,-0.013578095414020108,-0.054984439777173266,-0.07704915740441898,0.06643493463445016,13.214327674718662,0.01999998092651345,0.0518816189503859,0.04424997568130462,-0.03894637052488403,0.12744632188749327,0.002651802578210294,0.08584814878439895,-0.01968094161549172,41.572973508744646,-14.339761026763838,0.04159817310309431,5,-0.02224999666213967,-0.10949999094009377,-0.09549999237060525,-0.05474996566772439,-0.07200002670288064,4,-0.02816898759880826,-1.6153723888763227,1.7725000381469729,-2.71430517711178,1.7625000476837158,6.333412807216228,1.7769999504089355,-0.02816898759880826
2022,2005-05-31,1.7755000591278076,1.8020000457763672,1.7645000219345093,1.7680000066757202,98604000.0,0.00028173688810295694,-4.17240925720393,0.5357203678474199,70.3821450509601,72.55168420296407,-0.007235879031406434,-0.04847966463567621,-0.07697207435447506,0.06160651832998254,11.92189727678484,0.03750002384185791,0.05644393893047717,0.03872505426406869,-0.03862070313342958,0.11607081166156696,5.217556531955658e-05,0.07739793296281783,-0.018000006675720215,41.75832237307497,-12.741151524688284,0.038672878698749115,5,-0.00625002384185791,-0.10950005054473877,-0.09962508082389832,-0.05525004863739014,-0.0775001049041748,1,-0.050689963605415334,1.1052552326457117,1.7749999761581419,-1.6153723888763227,1.7725000381469729,-2.71430517711178,1.7625000476837158,-0.050689963605415334
2023,2005-06-01,1.825000047683716,1.8494999408721924,1.7719999551773071,1.778499960899353,206404000.0,0.027879463197666432,-1.605037235310735,6.199968211078469,86.02150124144227,73.28130476910921,-0.047899043675150965,-0.08961863367953637,-0.12451797716241053,0.008596911930211837,11.23282249781942,0.07749998569488525,0.06414829776104947,0.08000004291534446,0.001824779227398876,0.15817530660329004,0.04091241107137167,0.11908767475931725,-0.06749999523162864,73.36964901891956,13.786720015255213,0.039087631843972834,6,-0.02625006437301658,-0.1352500915527346,-0.14912506937980674,-0.10475003719329856,-0.08800005912780784,2,-0.08630138328496384,-4.17240925720393,1.7755000591278076,1.1052552326457117,1.7749999761581419,-1.6153723888763227,1.7725000381469729,-0.08630138328496384
2024,2005-06-02,1.8205000162124636,1.8454999923706052,1.8105000257492063,1.816499948501587,95366000.0,-0.0024657706047536143,-3.375019557880028,0.08602280097726235,83.86241617511267,73.359105039834,-0.03903892893761429,-0.07954917878020895,-0.11723767500055682,0.008511614974018311,11.187781174950732,0.034999966621398926,0.065522778800295,0.06937500834465049,-0.012407694777986755,0.15115771146728774,0.028483656783331757,0.11026635990596922,-0.055999994277954324,68.47830453086576,4.212844471894471,0.040891351561318644,6,-0.021750032901764138,-0.13075006008148216,-0.1472500264644625,-0.1044999957084658,-0.04100000858306929,3,-0.09118374463320855,-1.605037235310735,1.825000047683716,-4.17240925720393,1.7755000591278076,1.1052552326457117,1.7749999761581419,-0.09118374463320855
2025,2005-06-03,1.7795000076293943,1.825000047683716,1.7660000324249268,1.8229999542236328,96718000.0,-0.022521289875278017,1.484204186116535,-10.874802562955793,68.57141210296106,72.263038756985,0.002191543899117354,-0.03386669110757734,-0.07392485346977185,0.04502454136255918,10.77875534028602,0.059000015258789285,0.06185461688737437,0.024299997091293157,-0.054400910907523414,0.10300090509010973,-0.015050456908115128,0.06365045109070144,0.06999993324279807,23.91302376025404,-43.083349099364554,0.03935045399940824,6,0.02349996566772483,-0.06675004959106423,-0.14775002002716042,-0.0987499952316282,0.03600001335144065,4,-0.07530208618600465,-3.375019557880028,1.8205000162124636,-1.605037235310735,1.825000047683716,-4.17240925720393,1.7755000591278076,-0.07530208618600465
2026,2005-06-06,1.78849995136261,1.8009999990463257,1.77400004863739,1.7769999504089355,77630000.0,0.005057568808445989,-2.0857430908929366,-0.26436816258523166,65.03665757101109,70.73512659830224,-0.005243448172109089,-0.03999476568949878,-0.0799761505746519,0.03170396725885127,10.941729262400901,0.02699995040893577,0.056802148024690746,0.03017494082450889,-0.04860741957397652,0.1089573012229943,-0.009216239374733703,0.06956612102375148,0.05932999134063688,28.23523801910462,-35.44386952404764,0.039391180199242676,6,0.014500021934509055,-0.07574999332428001,-0.15699997544288657,-0.10774993896484397,0.037000060081481934,0,-0.04724627200181308,1.484204186116535,1.7795000076293943,-3.375019557880028,1.8205000162124636,-1.605037235310735,1.825000047683716,-0.04724627200181308
2027,2005-06-07,1.7675000429153442,1.809999942779541,1.7645000219345093,1.7955000400543213,97696000.0,-0.011741632104192434,-1.6764628540774789,-2.4347821579988955,57.17593141932478,69.14719001477215,0.014717500931144656,-0.017074327527006883,-0.057032886615163925,0.047690352213573206,11.15050056679344,0.04549992084503174,0.04875953665188604,0.0074000298976897305,-0.07047949715202173,0.08527955694740119,-0.03153973362716589,0.04633979342254535,0.07869330158233634,3.5294398139772323,-54.11977085801668,0.038939763524855724,6,0.035999953746795654,-0.04025006294250488,-0.13600006699562073,-0.09125006198883057,0.09200000762939453,1,-0.03649227264158672,-2.0857430908929366,1.78849995136261,1.484204186116535,1.7795000076293943,-3.375019557880028,1.8205000162124636,-0.03649227264158672
2028,2005-06-08,1.7415000200271606,1.77400004863739,1.7400000095367432,1.7699999809265137,106282000.0,-0.01471005502511824,-1.1587338830839888,1.0178558504093562,44.103779552796546,66.68684750667099,0.03928335594842847,0.011898497629047045,-0.029416037983586385,0.0682352555579504,10.928663046172232,0.03400003910064675,0.04267977359114816,-0.02009999155998221,-0.09514215763153655,0.05494217451157213,-0.05762107459575949,0.01742109147579507,0.10142559156799313,1.4218111227370034,-51.975992613830805,0.037521083035777204,6,0.05324995517730713,0.0054999589920043945,-0.11000004410743713,-0.06575006246566772,0.11599993705749534,2,-0.02497850433722615,-1.6764628540774789,1.7675000429153442,-2.0857430908929366,1.78849995136261,1.484204186116535,1.7795000076293943,-0.02497850433722615
2029,2005-06-09,1.7599999904632568,1.7640000581741333,1.7200000286102295,1.746500015258789,77450000.0,0.010623009028623231,3.093004945773914,-0.47368399037958797,45.51723684340345,64.75755162463527,0.022787843151511833,-0.0012301914838055428,-0.04748546323284342,0.042775565988557585,10.43944660426698,0.04400002956390381,0.035834665345316985,-0.005050021409988448,-0.07237319800709474,0.062273155187117846,-0.038711609708541594,0.0286115668885647,0.0767500850083922,38.09519484470998,-11.14270170123207,0.03366158829855311,6,0.0247499942779541,-0.003500044345855713,-0.12850001454353333,-0.08425003290176392,0.09950006008148193,3,-0.013068182972713949,-1.1587338830839888,1.7415000200271606,-1.6764628540774789,1.7675000429153442,-2.0857430908929366,1.78849995136261,-0.013068182972713949
2030,2005-06-10,1.747499942779541,1.7645000219345093,1.7235000133514404,1.7625000476837158,69350000.0,-0.007102299858777639,3.315778246248055,-1.1111209225932925,43.90243128813187,62.730390138349314,0.035055109726093825,0.016444711998637507,-0.03461065229505955,0.048148598134250875,9.82483507881219,0.04100000858306885,0.031678432637699094,-0.020300066471099942,-0.07909891770911881,0.038498784766918925,-0.049699492090109265,0.00909935914790938,0.07991012894319449,30.555489328109314,-14.535126083200215,0.029399425619009423,6,0.03725004196166992,0.016000032424926758,-0.11424997448921204,-0.0717499852180481,0.1610000133514402,4,0.018311911815547477,3.093004945773914,1.7599999904632568,-1.1587338830839888,1.7415000200271606,-1.6764628540774789,1.7675000429153442,0.018311911815547477
2031,2005-06-13,1.743499994277954,1.7704999446868896,1.7324999570846558,1.7335000038146973,78240000.0,-0.0022889548684188465,-5.333286974489391,-0.6666613685130732,40.81631108398346,59.44529747535191,0.038126272241874926,0.025575736371024504,-0.029855600140783478,0.04542090052618675,9.422436448606778,0.03799998760223389,0.02926238741284104,-0.026725012063980147,-0.0761325399535886,0.022682515825628302,-0.05142877600878437,-0.0020212481191759224,0.07531727399578103,26.11109786562186,-13.673064762249833,0.024703763944804228,6,0.041249990463256836,0.019999980926513672,-0.10950002074241638,-0.06775003671646118,0.16499996185302712,0,0.04129625864019504,3.315778246248055,1.747499942779541,3.093004945773914,1.7599999904632568,-1.1587338830839888,1.7415000200271606,0.04129625864019504
2032,2005-06-14,1.7519999742507937,1.7584999799728394,1.7395000457763672,1.741000056266785,72688000.0,0.00487523946127677,-1.7142881471388784,1.0999928474358058,44.36936876466299,54.81728275570976,0.028990953074864212,0.020073923658434856,-0.03908191407492234,0.03145177170010993,9.52584887964279,0.018999934196472168,0.027333076385109845,-0.019475030899047674,-0.06542178182695668,0.026471720028861334,-0.04244840636300218,0.00349834456490683,0.058911914849860914,59.259136616003396,21.46042770940563,0.022973375463954497,6,0.0307500362396238,0.011500000953674094,-0.11162498593330406,-0.07625001668930076,0.1455000638961792,1,0.04195207664014333,-5.333286974489391,1.743499994277954,3.315778246248055,1.747499942779541,3.093004945773914,1.7599999904632568,0.04195207664014333
2033,2005-06-15,1.7619999647140503,1.7704999446868896,1.72599995136261,1.7669999599456787,103036000.0,0.0057077571976180685,6.4166873627847005,-0.4545484101697119,49.88503831964664,51.04201854954687,0.010185741851126195,0.012735217703608859,-0.05015834594025126,0.016943285970664856,9.819183181048505,0.04449999332427956,0.025582598168880866,-0.010750037431716875,-0.05394301546148905,0.0324429405980553,-0.03234652644660296,0.010846451583169214,0.04163897554737028,83.16832851774215,42.2293900524174,0.021596489014886134,6,0.010500073432922363,0.0015000104904174805,-0.12024998664855957,-0.08625000715255737,0.13550007343292259,2,0.055334896585262694,-1.7142881471388784,1.7519999742507937,-5.333286974489391,1.743499994277954,3.315778246248055,1.747499942779541,0.055334896585262694
2034,2005-06-16,1.7790000438690186,1.7905000448226929,1.7580000162124634,1.7599999904632568,84110000.0,0.009648172244842934,-1.8260892100052866,-3.8000143051283883,51.447663125609935,49.139379774285636,-0.014885556053708893,-0.0034576488324464805,-0.06731804573530908,-0.0038894856055777804,9.495407981813909,0.03250002861022949,0.022817610977849512,0.005625039339065552,-0.03754889603637679,0.04879897471450789,-0.01596192834865562,0.027212007026786722,0.017947783460306788,82.83582753448616,40.807379006462966,0.021586967687721163,6,-0.0140000581741333,-0.015500068664550781,-0.12575006484985352,-0.10325008630752563,0.11849999427795432,3,0.044125863563731826,6.4166873627847005,1.7619999647140503,-1.7142881471388784,1.7519999742507937,-5.333286974489391,1.743499994277954,0.044125863563731826
2035,2005-06-17,1.7654999494552612,1.803500056266785,1.7580000162124634,1.7944999933242798,96522000.0,-0.007588585767764777,-1.0681878525486557,-1.5263138081614214,47.98301002572496,47.244530047031624,-0.004000958096683771,0.009422937468366088,-0.054266685294233064,0.005213425530924853,9.2742898484408,0.04550004005432151,0.011225864362463422,-0.007175052165985019,-0.05038481483742663,0.03603471050545659,-0.028779933501705823,0.014429829169735786,-0.04549992084503174,50.96767048443485,8.514717388371011,0.02160488133572078,6,-0.0004999637603759766,-0.001999974250793457,-0.11399996280670166,-0.08974999189376831,0.12150001525878906,4,0.05324276623088031,-1.8260892100052866,1.7790000438690186,6.4166873627847005,1.7619999647140503,-1.7142881471388784,1.7519999742507937,0.05324276623088031
2036,2005-06-20,1.7845000028610232,1.7984999418258667,1.7519999742507937,1.752500057220459,101946000.0,0.010761854403691373,-1.8181703242120717,-1.1034447321905778,51.771641994887176,46.644053444316334,-0.026404822247573456,-0.00930603079105885,-0.07302037395920191,-0.018437310511440597,9.434221029532344,0.04649996757507302,-4.914175725234671e-06,0.011349999904632702,-0.032175091891725405,0.05487509170099081,-0.010412545993546463,0.033112545802811866,-0.06282997369766252,75.48383524221757,31.5821740205361,0.021762545898179098,6,-0.02274996042251609,-0.014750003814697488,-0.12825000286102317,-0.10875004529953025,0.3979998826980584,0,0.06948722503286842,-1.0681878525486557,1.7654999494552612,-1.8260892100052866,1.7790000438690186,6.4166873627847005,1.7619999647140503,0.06948722503286842
2037,2005-06-21,1.7690000534057615,1.7905000448226929,1.7640000581741333,1.7799999713897705,89142000.0,-0.008685878078123377,-1.523819255222525,-0.34374802093617157,37.27273022832911,45.88504796381995,-0.011923615581562075,0.005283422425550688,-0.05744909102277185,-0.008499797478973337,9.162334571884312,0.02649998664855957,-0.006410136805336197,-0.003399950265884577,-0.04665393333488965,0.0398540328031205,-0.025026941800387004,0.01822704126861785,-0.04569342370033236,55.48392753315494,14.677337835974768,0.021626991534502524,6,-0.007250010967254417,0.0037499070167543724,-0.10287505388259865,-0.09325009584426858,0.5149998664855959,1,0.0788580545583637,-1.8181703242120717,1.7845000028610232,-1.0681878525486557,1.7654999494552612,-1.8260892100052866,1.7790000438690186,0.0788580545583637
2038,2005-06-22,1.7610000371932983,1.7925000190734863,1.756999969482422,1.7749999761581419,50146000.0,-0.004522338027667772,-2.2272663234896144,1.27273121355957,36.68904352018882,44.904137594573875,-0.0009684778187530885,0.012673059919166896,-0.04951758869446765,-0.006093357578163872,9.145569152480093,0.03550004959106423,-0.01265689582339724,-0.010599970817565918,-0.05408695219290727,0.03288701055777543,-0.03234346150523648,0.011143519870104646,-0.03608953895664202,17.475822542787533,-19.011304603054164,0.021743490687670657,6,0.002499997615814209,0.015999913215637207,-0.09012505412101746,-0.08525007963180542,0.49649989604949996,2,0.07751277573578585,-1.523819255222525,1.7690000534057615,-1.8181703242120717,1.7845000028610232,-1.0681878525486557,1.7654999494552612,0.07751277573578585
2039,2005-06-23,1.7714999914169312,1.7779999971389768,1.7549999952316284,1.756999969482422,106044000.0,0.0059624951742578425,-1.4864906662198756,-1.035720367847412,47.927456499409274,45.351362618049144,-0.010801499672441484,0.0030376730490089265,-0.05943353344952418,-0.022980975158101824,9.149357140119339,0.02300000190734841,-0.015482804226226943,-0.0005500137805938277,-0.043826260174915976,0.04272623261372832,-0.022188136977755013,0.021088109416567358,-0.04501770201967226,37.86405070206015,-0.20479170138260372,0.021638123197161116,6,-0.006749987602233665,0.013249993324279785,-0.0991249680519104,-0.09575003385543823,0.4750000238418579,3,0.07112619099098083,-2.2272663234896144,1.7610000371932983,-1.523819255222525,1.7690000534057615,-1.8181703242120717,1.7845000028610232,0.07112619099098083
2040,2005-06-24,1.7510000467300415,1.7719999551773071,1.74399995803833,1.7649999856948853,73510000.0,-0.011572082859844013,1.000008514986376,-0.9655115715049271,40.83131736492037,45.35302998259769,0.011451382477805305,0.02302479879336672,-0.03804382385710614,-0.008461965267171578,9.013113625353746,0.02799999713897705,-0.013366786931400698,-0.01997495889663692,-0.06426050334744349,0.02431058555416965,-0.0421177311220402,0.002167813328766366,-0.02297740199539211,12.844203255180137,-25.375136545691237,0.02214277222540326,6,0.013749957084655984,0.033749938011169434,-0.049875080585479736,-0.07525008916854858,0.5744999647140503,4,0.08366646916458809,-1.4864906662198756,1.7714999914169312,-2.2272663234896144,1.7610000371932983,-1.523819255222525,1.7690000534057615,0.08366646916458809
2041,2005-06-27,1.7250000238418581,1.752500057220459,1.7085000276565552,1.7454999685287476,91126000.0,-0.014848670584982515,1.550717326404246,1.4642881471389486,39.856800958681404,44.851633559710855,0.03861163911883714,0.04752343963046868,-0.009906511862702194,0.011824228333872089,9.234754089508684,0.04400002956390381,-0.013553729046157814,-0.04347498416900608,-0.09222405957281476,0.0052740912348026026,-0.06784952187091053,-0.01910044646710163,0.07850003242492676,19.64285460864606,-22.015883429276485,0.024374537701904363,6,0.03100001811981179,0.05399996042251565,-0.023875057697296365,-0.04925006628036521,0.58050000667572,0,0.09391300790326462,1.000008514986376,1.7510000467300415,-1.4864906662198756,1.7714999914169312,-2.2272663234896144,1.7610000371932983,0.09391300790326462
2042,2005-06-28,1.6855000257492063,1.7315000295639038,1.6794999837875366,1.7300000190734863,140686000.0,-0.022898549302439286,1.1894749522535568,2.1707372387565327,37.443950263543336,43.46929044236604,0.07564107960505018,0.08425494273746414,0.03134808760625574,0.0502166309708465,9.151290904313573,0.05200004577636719,-0.01334977666494308,-0.07847498059272784,-0.1395508431920074,-0.017399117993448288,-0.10901291189236773,-0.04793704929308795,0.11610002994537405,5.309769989439762,-39.72688003495673,0.0305379312996398,6,0.055999994277954324,0.07899993658065818,0.015624940395355447,-0.021250069141387717,0.5874999761581423,1,0.2948679040149871,1.550717326404246,1.7250000238418581,1.000008514986376,1.7510000467300415,-1.4864906662198756,1.7714999914169312,0.2948679040149871
2043,2005-06-29,1.6675000190734863,1.7035000324249268,1.66349995136261,1.684999942779541,96266000.0,-0.010679327440365372,-2.1372539853209664,0.39325677149048943,29.213497593848516,40.998827605503664,0.08809019936131635,0.09470607444873114,0.051284324575568085,0.06701707939294677,8.275391008175898,0.04000008106231667,-0.012564075206142,-0.08859998583793649,-0.15675120200693393,-0.02044876966893905,-0.12267559392243532,-0.05452437775343766,0.12921603374481228,3.493507521113911,-40.66881430306982,0.034075608084498735,6,0.06599998474121116,0.0889999270439148,0.03487497568130493,-0.0020000338554382324,0.5959999561309819,2,0.3697150787203092,1.1894749522535568,1.6855000257492063,1.550717326404246,1.7250000238418581,1.000008514986376,1.7510000467300415,0.3697150787203092
2044,2005-06-30,1.6545000076293943,1.6779999732971191,1.6464999914169312,1.6734999418258667,114314000.0,-0.007796108722874395,1.2499989356312344,1.0857152588555985,29.148001240203996,38.90604885155689,0.0911590048263562,0.09974617157034138,0.06535183587970228,0.07875371088934036,7.466843638172849,0.03149998188018799,-0.01387077788968516,-0.09329999685287493,-0.1684968502443409,-0.018103143461408955,-0.13089842354860792,-0.055701570157141944,0.13422307910156306,6.37451675104706,-37.87690275094244,0.03759842669573303,6,0.06799995899200462,0.09349995851516746,0.04787498712539695,0.010999977588653786,0.6284999847412107,3,0.3644605154625513,-2.1372539853209664,1.6675000190734863,1.1894749522535568,1.6855000257492063,1.550717326404246,1.7250000238418581,0.3644605154625513
2045,2005-07-01,1.6454999446868896,1.66349995136261,1.6395000219345093,1.6619999408721924,58654000.0,-0.005439747900273573,1.4615290564745538,0.8684238595082184,28.508776516205174,36.32128602059222,0.09090679784544142,0.10349900550790037,0.07456311886786482,0.08593823397044287,7.900576011136767,0.023999929428100808,-0.018052811531916735,-0.09560005664825444,-0.18195526348371183,-0.009244849812797051,-0.13877766006598313,-0.052422453230525745,0.13184529441894566,5.309664494526396,-39.532951219376685,0.043177603417728715,7,0.07050007581710815,0.09900003671646118,0.060000061988830566,0.020000040531158447,0.6510000228881831,4,0.3652385844876218,1.2499989356312344,1.6545000076293943,-2.1372539853209664,1.6675000190734863,1.1894749522535568,1.6855000257492063,0.3652385844876218
2046,2005-07-05,1.7039999961853027,1.7239999771118164,1.6725000143051147,1.6749999523162842,147676000.0,0.035551536593667166,-2.0294167145842392,-1.7575788226454354,41.366917734939626,36.77619574354895,0.022112314234221664,0.04041599250856098,0.01807062639455248,0.026271713406011532,7.671748602563825,0.07850003242492676,-0.023065220474600245,-0.03287500739097604,-0.11772093127574901,0.051970916493796926,-0.07529796933336241,0.009547954551410331,0.05956072120339995,70.1086618499207,25.97059402668964,0.042422961942386456,7,0.012000024318695068,0.040499985218048096,0.0029999911785125732,-0.03850001096725464,0.5339999198913574,1,0.36473005671955616,1.4615290564745538,1.6454999446868896,1.2499989356312344,1.6545000076293943,-2.1372539853209664,1.6675000190734863,0.36473005671955616
2047,2005-07-06,1.7029999494552612,1.7200000286102295,1.6929999589920044,1.7005000114440918,87944000.0,-0.0005868818851409996,-2.085714674968154,0.0862046286019649,39.03346630989597,37.036687164627516,0.014265907687998292,0.03829974040823991,0.02031817357089638,0.026175452285935208,7.682248601240866,0.027000069618225098,-0.026595312365255364,-0.030650049448013306,-0.11549797465131961,0.054197875755293,-0.07307401204966646,0.011773913153639848,0.04815469838802211,75.147883081724,34.46195217874799,0.042423962601653153,7,0.005750060081481934,0.0415000319480896,0.006125032901763916,-0.037499964237213135,0.557500004768372,2,0.35378749204017224,-2.0294167145842392,1.7039999961853027,1.4615290564745538,1.6454999446868896,1.2499989356312344,1.6545000076293943,0.35378749204017224
2048,2005-07-07,1.6979999542236328,1.725499987602234,1.690000057220459,1.690000057220459,84858000.0,-0.002935992589563896,-7.8750968587948345,3.200038147918554,34.24124044355099,35.51599649175438,0.010492992888103458,0.042028550681846966,0.02785504466593114,0.03003893500527166,8.2564442884544,0.035499930381775124,-0.03340327033471269,-0.03347504138946533,-0.11969477233616033,0.05274468955722966,-0.07658490686281283,0.009634824083882165,0.041989231028773055,68.02320423608977,31.319431082689327,0.043109865473347525,7,0.007750034332275391,0.04650002717971802,0.019625067710876465,-0.031999945640563965,0.5120000839233398,3,0.3386337239017301,-2.085714674968154,1.7029999494552612,-2.0294167145842392,1.7039999961853027,1.4615290564745538,1.6454999446868896,0.3386337239017301
2049,2005-07-08,1.7369999885559082,1.7374999523162842,1.6924999952316284,1.7055000066757202,85140000.0,0.022968218718302014,1.76923584798389,3.9375484293973892,44.95576177228042,35.97426809257216,-0.03790123787776101,0.0012828367640878025,-0.006506848386383268,-0.01008195485870056,8.459149950273979,0.04499995708465576,-0.034640265476820975,0.006674993038177535,-0.07855058964547923,0.0919005757218343,-0.03593779830365085,0.04928778438000592,-0.09749996662139893,99.48983253515765,61.92218587762725,0.04261279134182842,7,-0.04099994897842407,0.00550001859664917,0.007249981164932251,-0.04725003242492676,0.5150001049041748,4,0.30310880260067075,-7.8750968587948345,1.6979999542236328,-2.085714674968154,1.7029999494552612,-2.0294167145842392,1.7039999961853027,0.30310880260067075
2050,2005-07-11,1.7795000076293943,1.784000039100647,1.7300000190734863,1.7359999418258667,103320000.0,0.02446748379590913,1.0571385753503042,1.380955264323092,49.183007618094024,37.01051327695134,-0.08485701314755278,-0.04078812576774693,-0.045068763276600254,-0.05355489363965682,8.83475013592635,0.054000020027160645,-0.03429708978649004,0.047575008869170876,-0.04017241877717814,0.1353224365155199,0.0037012950459962557,0.0914487226923455,-0.13803998708724952,95.96409823270912,60.5821735382335,0.04387371382317453,7,-0.06774997711181618,-0.04724997282028176,-0.035250037908553855,-0.08975005149841286,0.43400001525878973,0,0.282944637585004,1.76923584798389,1.7369999885559082,-7.8750968587948345,1.6979999542236328,-2.085714674968154,1.7029999494552612,0.282944637585004
2051,2005-07-12,1.815500020980835,1.8270000219345093,1.7730000019073486,1.774500012397766,117544000.0,0.020230409214439415,-1.454544715645396,0.9425275071594076,57.12097125761537,39.19684894295934,-0.11920528482215875,-0.07496078581764132,-0.07637325007562801,-0.08994515330424879,9.693539904303517,0.054000020027160645,-0.037290086110074006,0.07997502088546748,-0.015352399540190076,0.17530244131112505,0.032311310672638704,0.12763873109829627,-0.16833839969635012,91.60583655793094,56.33908909564808,0.04766371021282881,7,-0.08224999904632568,-0.08224999904632568,-0.05762505531311035,-0.12575006484985352,0.3905000686645508,1,0.2649407551834533,1.0571385753503042,1.7795000076293943,1.76923584798389,1.7369999885559082,-7.8750968587948345,1.6979999542236328,0.2649407551834533
2052,2005-07-13,1.825500011444092,1.8274999856948853,1.809499979019165,1.8135000467300413,64036000.0,0.00550811916700189,1.2500130385867663,0.29268200492538715,59.817343147319775,42.59727622667837,-0.11986268038493764,-0.08345055912722965,-0.08265750281237327,-0.10030515337218726,10.60203816475701,0.018000006675720215,-0.036833755927862644,0.08630000948905958,-0.017032587165685564,0.18963260614380473,0.03463371116168701,0.13796630781643215,-0.1675480861206058,98.54547251552556,58.50727688248452,0.051666298327372594,7,-0.09200000762939475,-0.09200000762939475,-0.06762504577636741,-0.13575005531311057,0.36100006103515603,2,0.22596543524875323,-1.454544715645396,1.815500020980835,1.0571385753503042,1.7795000076293943,1.76923584798389,1.7369999885559082,0.22596543524875323
2053,2005-07-14,1.8595000505447388,1.871000051498413,1.8439999818801882,1.8595000505447388,117266000.0,0.01862505553957816,1.347831946013726,0.0,62.50000000000001,46.303053866655695,-0.13830792634688094,-0.11570380820647053,-0.11264742138606754,-0.13416777171895533,11.475698696194483,0.04550004005432107,-0.033105348709286275,0.11542504429817191,-0.0008284639239179992,0.23167855252026182,0.057298290187127066,0.17355179840921675,-0.18798428039154058,93.55742446574554,51.044750558141544,0.058126754111044926,7,-0.10425001382827759,-0.10425001382827759,-0.09412506222724915,-0.16975009441375732,0.32650005817413286,3,0.21564931044848423,1.2500130385867663,1.825500011444092,-1.454544715645396,1.815500020980835,1.0571385753503042,1.7795000076293943,0.21564931044848423
2054,2005-07-15,1.857499957084656,1.875,1.8374999761581419,1.8674999475479128,104180000.0,-0.0010756081773145576,1.9999904632932866,-100.0,65.9669846053981,50.465076987677136,-0.11676292382455489,-0.1133317371660294,-0.10778668762828936,-0.1315694618191261,12.879529663359495,0.03750002384185813,-0.024992992080698828,0.10949995517730726,-0.016601942406129222,0.23560185276074375,0.04644900638558891,0.17255090396902562,-0.16603575879693633,87.93100329839831,39.944309906719255,0.06305094879171828,7,-0.08374994993209861,-0.10024994611740135,-0.08662497997283958,-0.16775000095367454,0.33099997043609597,4,0.18977124587155592,1.347831946013726,1.8595000505447388,1.2500130385867663,1.825500011444092,-1.454544715645396,1.815500020980835,0.18977124587155592
2055,2005-07-18,1.8595000505447388,1.8595000505447388,1.838000059127808,1.8474999666213991,59466000.0,0.00107676635601206,2.583306842565292,-1.2000095367522368,71.72856681757499,53.838593552414395,-0.09522913406431077,-0.11376109088441,-0.10684391932390569,-0.13249058907213662,14.014961621635603,0.021499991416930708,-0.012159094043580287,0.10680004358291617,-0.02870465236127062,0.24230473952710296,0.039047695610822775,0.17455239155500957,-0.14601155605154537,84.80397083813483,31.859193961057585,0.06775234797209334,7,-0.07700002193450928,-0.10225003957748413,-0.08887508511543274,-0.16975009441375732,0.3114999532699585,0,0.2110782641820106,1.9999904632932866,1.857499957084656,1.347831946013726,1.8595000505447388,1.2500130385867663,1.825500011444092,0.2110782641820106
2056,2005-07-19,1.9084999561309812,1.9084999561309812,1.8344999551773071,1.86899995803833,116812000.0,0.02635111817925906,2.746835672249918,3.2916434872447375,84.95292733211792,58.940755888216835,-0.12535223572444765,-0.16126295108288047,-0.15317356622567968,-0.18055473963553093,15.656362039421268,0.0740000009536741,0.004331407980833202,0.14959995150566074,-0.002377067158884083,0.30157697017020557,0.07361144217338822,0.22558846083793327,-0.17563008097697108,100.0,39.334819907696776,0.07598850933227247,7,-0.10924994945526101,-0.13449996709823586,-0.13437497615814187,-0.21874999999999978,0.21000003814697288,1,0.15981140883834022,2.583306842565292,1.8595000505447388,1.9999904632932866,1.857499957084656,1.347831946013726,1.8595000505447388,0.15981140883834022
2057,2005-07-20,1.9084999561309812,1.9125000238418581,1.8650000095367432,1.874500036239624,127368000.0,0.0,1.2619024642230554,0.8607575071676468,90.03316469793357,65.13985858314823,-0.10408184861464065,-0.15839722168663695,-0.15064168147098989,-0.179848991645297,17.406703110129023,0.04750001430511497,0.023630456728855886,0.14262495636939976,-0.023454251633977297,0.3087041643727768,0.05958535236771123,0.22566456037108829,-0.15104186964019517,94.87171257748541,25.86040335845111,0.08303960400168853,7,-0.10599994659423806,-0.13249993324279763,-0.13437497615814187,-0.21874999999999978,0.20700001716613792,2,0.15588165593543613,2.746835672249918,1.9084999561309812,2.583306842565292,1.8595000505447388,1.9999904632932866,1.857499957084656,0.15588165593543613
2058,2005-07-21,1.8975000381469729,1.987499952316284,1.888000011444092,1.9479999542236328,221112000.0,-0.00576364591923173,-1.8633089082825676,-1.4852951488717197,90.63542083633044,70.21537625693156,-0.06907029725804437,-0.14403129423564787,-0.13652462116207364,-0.16835181120032305,19.72182826885337,0.09949994087219194,0.0368588810365984,0.1248000383377077,-0.051349248694498195,0.3009493253699136,0.03672539482160486,0.21287468185381053,-0.11523524168001531,41.17652558675535,-34.2807939713957,0.08807464351610289,7,-0.038750052452087624,-0.08400005102157615,-0.12437504529953025,-0.20775008201599143,0.22099995613098122,3,0.1523056803806453,1.2619024642230554,1.9084999561309812,2.746835672249918,1.9084999561309812,2.583306842565292,1.8595000505447388,0.1523056803806453
2059,2005-07-22,1.8975000381469729,1.9114999771118164,1.861999988555908,1.8945000171661377,117422000.0,0.0,2.1935580628042874,-0.0594064547806592,93.44826197086547,75.13373785168395,-0.04906927768117586,-0.14135503477549416,-0.13268233067258772,-0.16801715666674055,21.83697102676783,0.049499988555908425,0.05231121884403889,0.11850003600120562,-0.06627038925783757,0.3032704612602488,0.026114823371684137,0.2108852486307271,-0.07829291362713664,41.17652558675535,-41.3713533168012,0.0923852126295216,7,-0.017250061035156472,-0.08400005102157615,-0.12950003147125266,-0.20775008201599143,0.2419998645782473,4,0.15204219487322757,-1.8633089082825676,1.8975000381469729,1.2619024642230554,1.9084999561309812,2.746835672249918,1.9084999561309812,0.15204219487322757
2060,2005-07-25,1.8975000381469729,1.9520000219345093,1.892500042915344,1.8999999761581419,109400000.0,0.0,-8.520051117235552,-0.8333068425651563,91.79263879248043,78.98614535555784,-0.03416335985105401,-0.13683234472109862,-0.12880917769648526,-0.16776692331742926,23.88771348975859,0.05949997901916526,0.07118765935688653,0.1111750364303592,-0.08041150929777507,0.30276158215849347,0.015381763566292062,0.20696830929442633,-0.048000204623775966,41.17652558675535,-41.17082396116688,0.0957932728640671,7,0.000999927520751731,-0.08400005102157615,-0.13325005769729636,-0.20775008201599143,0.22699999809265115,0,0.15335962241031553,2.1935580628042874,1.8975000381469729,-1.8633089082825676,1.8975000381469729,1.2619024642230554,1.9084999561309812,0.15335962241031553
2061,2005-07-26,1.8869999647140503,1.9375,1.8860000371932983,1.9110000133514404,295646000.0,-0.005533635426524963,-2.961550276704126,9.600257498451946,88.1742492293448,82.13691269800508,-0.013918057273205164,-0.11971100465350526,-0.11455870368147791,-0.15719488798451398,25.017916119444923,0.05149996280670166,0.085260454205216,0.09257496595382686,-0.10177315773703266,0.2869230896446864,-0.0045990958916029,0.18974902779925662,-0.024999976158142312,19.92030547982958,-60.72131194084167,0.09717406184542976,7,0.02399998903274536,-0.07349997758865356,-0.12274998426437378,-0.19725000858306885,0.24800002574920654,1,0.1505034681564943,-8.520051117235552,1.8975000381469729,2.1935580628042874,1.8975000381469729,-1.8633089082825676,1.8975000381469729,0.1505034681564943
2062,2005-07-27,2.1824998855590816,2.187000036239624,2.0920000076293945,2.1005001068115234,921512000.0,0.1565977352256127,1.0879108786895897,-3.416650523774736,95.5785361416032,85.81230560262766,-0.28323747617412054,-0.3963910134749522,-0.40382877563374286,-0.4510634700690752,26.17946928261896,0.30000007152557373,0.10356394666714142,0.3632248938083644,0.10949474598189779,0.6169550416348308,0.2363598198951311,0.49008996772159774,-0.297909903526306,98.61533845529712,15.701035833861582,0.1268650739132332,7,-0.171749889850616,-0.26924985647201494,-0.4167498648166652,-0.49274992942810014,-0.09049987792968706,2,-0.02932412125406958,-2.961550276704126,1.8869999647140503,-8.520051117235552,1.8975000381469729,2.1935580628042874,1.8975000381469729,-0.02932412125406958
2063,2005-07-28,2.2839999198913574,2.2904999256134038,2.1684999465942383,2.1770000457763667,502830000.0,0.046506318283849435,1.0333349227920354,1.304880034425422,96.04375742800188,89.15416924958365,-0.355583126631692,-0.47361898051094653,-0.49809733692899316,-0.5507006136663217,27.221694977204606,0.12199997901916548,0.12054322190765121,0.4338999330997466,0.11610151876833141,0.7516983474311618,0.275000725934039,0.5927991402654542,-0.3979998826980591,98.48307895523118,16.93572707258771,0.1588992071657076,7,-0.2214999794960022,-0.3189999461174009,-0.516749918460846,-0.594249963760376,-0.20849990844726562,3,-0.07377405976540197,1.0879108786895897,2.1824998855590816,-2.961550276704126,1.8869999647140503,-8.520051117235552,1.8975000381469729,-0.07377405976540197
2064,2005-07-29,2.2574999332427983,2.2874999046325684,2.2304999828338623,2.265500068664551,209836000.0,-0.01160244640018182,1.1923128063346218,-0.07476770872790837,91.34946962184686,91.33426956116938,-0.2976804567818163,-0.4212238416621734,-0.46549184880548333,-0.522081724635985,27.99164411042193,0.056999921798706055,0.13716028931265534,0.3772499501705173,0.025034369736990136,0.7294655306040445,0.20114215995375373,0.5533577403872809,-0.2905999183654788,91.84177961099155,11.617465071512498,0.1761077902167636,7,-0.19499999284744307,-0.2924999594688418,-0.48724994063377425,-0.5677499771118169,-0.0764999389648442,4,-0.06157251077530579,1.0333349227920354,2.2839999198913574,1.0879108786895897,2.1824998855590816,-2.961550276704126,1.8869999647140503,-0.06157251077530579
2065,2005-08-01,2.246500015258789,2.259500026702881,2.2174999713897705,2.24399995803833,142544000.0,-0.004872610546751255,1.9473640181364922,-0.31250186261363677,88.96925995386843,91.7805287413639,-0.25257222092250387,-0.38250093393760043,-0.4488074604835237,-0.5086620631806922,28.57637913679778,0.04200005531311035,0.15153096415256462,0.3362000286579132,-0.03378903890145901,0.7061890962172852,0.15120549487822732,0.5211945624375993,-0.21488001823425273,89.12239246184481,9.910721548814593,0.18499453377968603,8,-0.1702500581741333,-0.28150004148483254,-0.47175002098083496,-0.5567500591278076,-0.059999942779541016,0,-0.04762969588550969,1.1923128063346218,2.2574999332427983,1.0333349227920354,2.2839999198913574,1.0879108786895897,2.1824998855590816,-0.04762969588550969
2066,2005-08-02,2.325500011444092,2.3485000133514404,2.24399995803833,2.244999885559082,216728000.0,0.035165811550730064,-1.5333352599485595,32.199313370207896,90.19292740077366,91.79828015279055,-0.2974837942250783,-0.43484721131948456,-0.5209427263492574,-0.5843671737155489,31.27817361574531,0.10450005531311035,0.16894617821579105,0.3841250240802765,-0.01607356719395092,0.7843236153545039,0.18402572844316278,0.5842243197173902,-0.24210402870178216,91.03313785798804,13.677705171805172,0.20009929563711376,8,-0.22025001049041748,-0.33149999380111694,-0.5507500171661377,-0.6357500553131104,-0.17750000953674316,1,-0.08643301406808013,1.9473640181364922,2.246500015258789,1.1923128063346218,2.2574999332427983,1.0333349227920354,2.2839999198913574,-0.08643301406808013
2067,2005-08-03,2.305500030517578,2.309000015258789,2.2920000553131104,2.30049991607666,96650000.0,-0.008600292766326012,1.833306842565366,0.062113125736727066,86.67763470700496,91.35852613842106,-0.24054277980532834,-0.3872495665725655,-0.4944590240796196,-0.5610274182734647,34.12597642556285,0.033499956130981445,0.18641066772473192,0.334000039100647,-0.08107608711812953,0.7490761653194233,0.12646197599125886,0.5415381022100352,-0.16908324165344224,76.11112950759959,0.7718803213483199,0.2075380631093882,8,-0.2002500295639038,-0.31150001287460327,-0.5380000174045563,-0.6157500743865967,-0.15799999237060547,2,-0.07395360563757813,-1.5333352599485595,2.325500011444092,1.9473640181364922,2.246500015258789,1.1923128063346218,2.2574999332427983,-0.07395360563757813
2068,2005-08-04,2.2730000019073486,2.2885000705718994,2.2709999084472656,2.2774999141693115,99544000.0,-0.014096737445253193,-3.1176371592056547,-0.8999618539004387,82.53720740273988,90.14618674196268,-0.16670768557629945,-0.326187034497083,-0.4554935787026828,-0.525222942628542,37.13427394947438,0.0345001220703125,0.1961177529865088,0.2727500081062315,-0.14221673460275497,0.687716750815218,0.06526663675173827,0.48023337946072475,-0.09416656814575175,42.366421938870225,-30.083777332407585,0.2074833713544932,8,-0.15574997663497925,-0.2789999842643738,-0.5200000107288361,-0.5832500457763672,-0.04800009727478027,3,-0.07963044176245981,1.833306842565366,2.305500030517578,-1.5333352599485595,2.325500011444092,1.9473640181364922,2.246500015258789,-0.07963044176245981
2069,2005-08-05,2.263499975204468,2.2855000495910645,2.258500099182129,2.262500047683716,99030000.0,-0.0041795102045352195,-5.000105965878987,-0.2222104482357668,81.26935421575678,88.97693290010449,-0.11156281572244398,-0.2900937888116313,-0.4390377767655018,-0.5121048531190819,40.561322426660205,0.026999950408935547,0.20643670316628548,0.23692498207092338,-0.17451088977153262,0.6483608539133796,0.031207046149695383,0.4426429179921514,-0.05073322552490245,35.11449548096871,-34.29528760541248,0.20571793592122808,8,-0.14624994993209883,-0.26949995756149336,-0.518500000238419,-0.5737500190734868,-0.06699991226196333,4,-0.08305719718127846,-3.1176371592056547,2.2730000019073486,1.833306842565366,2.305500030517578,-1.5333352599485595,2.325500011444092,-0.08305719718127846
2070,2005-08-08,2.282999992370605,2.2950000762939453,2.263000011444092,2.2660000324249268,89098000.0,0.008614984484095478,-1.782614104012688,17.001192179295774,80.37308162927516,88.11013650009674,-0.07892925484113178,-0.2845266059273066,-0.45153439268047,-0.5275891945437647,43.76258315235938,0.032000064849853516,0.22016064751189113,0.23124999999999973,-0.17814226693497526,0.6406422669349747,0.026553866532512238,0.43594613346748723,-0.043086589956664145,37.3205872622941,-27.054010802345147,0.20469613346748744,8,-0.06274998188018754,-0.28899997472763017,-0.5477500259876247,-0.5932500362396236,-0.12800002098083452,0,-0.04467805450438789,-5.000105965878987,2.263499975204468,-3.1176371592056547,2.2730000019073486,1.833306842565366,2.305500030517578,-0.04467805450438789
2071,2005-08-09,2.296499967575073,2.322000026702881,2.2874999046325684,2.2880001068115234,91824000.0,0.005913261169330886,-6.262980901949959,0.49999298767231487,80.79365776179412,86.46737223567352,-0.03155088455742838,-0.27420211377504167,-0.4578102935842283,-0.5370340600437742,46.308158308055255,0.039000034332275835,0.23625050686771254,0.2206999778747556,-0.18676460580389742,0.6281645615534086,0.016967686035429086,0.4244322697140821,-0.03799986839294389,59.84238073425428,-0.6466730035532109,0.20373229183932656,8,-0.03799998760223344,-0.2859999537467952,-0.5662499666213985,-0.6067500114440914,-0.16100001335143954,1,-0.04789893169995385,-1.782614104012688,2.282999992370605,-5.000105965878987,2.263499975204468,-3.1176371592056547,2.2730000019073486,-0.04789893169995385
2072,2005-08-10,2.23799991607666,2.2785000801086426,2.2295000553131104,2.2695000171661377,198424000.0,-0.02547356948590951,-1.020626969418404,-3.705954952175448,75.12914192890662,84.14352606910738,0.039839290414111606,-0.19311520426738493,-0.3926331203671516,-0.47492959194766105,48.55918038680872,0.06699991226196245,0.25743195948124376,0.14157493114471453,-0.2541338976035581,0.5372837598929872,-0.05627948322942178,0.33942934551885084,0.11050009727478027,9.189041505465587,-51.52285268810564,0.19785441437413626,8,0.04500007629394531,-0.21874988079071045,-0.5077499151229858,-0.5482499599456787,-0.09799981117248491,2,-0.04021444036829391,-6.262980901949959,2.296499967575073,-1.782614104012688,2.282999992370605,-5.000105965878987,2.263499975204468,-0.04021444036829391
2073,2005-08-11,2.2604999542236333,2.2604999542236333,2.2249999046325684,2.2309999465942383,116844000.0,0.010053636725070536,1.4067824006723786,-0.9365051732881363,75.92856366780399,82.43009207421372,0.01525997245869437,-0.19397836473798735,-0.40965269332646304,-0.4932665906853346,50.13621754689402,0.0355000495910649,0.2838152820208317,0.14402497410774284,-0.24164686385419953,0.529696812069685,-0.048810944873228124,0.3368608930887138,0.0856200599670407,36.597943212207475,-25.48684299363878,0.19283591898097108,8,0.022500038146972212,-0.24124991893768355,-0.5338749587535863,-0.5707499980926518,-0.12299990653991744,3,-0.049988904386184974,-1.020626969418404,2.23799991607666,-6.262980901949959,2.296499967575073,-1.782614104012688,2.282999992370605,-0.049988904386184974
2074,2005-08-12,2.2100000381469727,2.2860000133514404,2.202500104904175,2.2314999103546143,129482000.0,-0.022340153549795017,-3.575370204649522,-0.7288090388904943,70.8194547028504,80.41344704632284,0.06516639528091295,-0.12196942013079903,-0.35400105851957075,-0.4384398795172133,52.051980435869595,0.08349990844726562,0.2699834540582966,0.0759000539779664,-0.2917365514681465,0.44353665942407927,-0.10791824874509004,0.25971835670102283,0.13127517166137714,6.276098870952618,-56.03879030668782,0.18381830272305638,8,0.06550002098083496,-0.18950003385543823,-0.48487505316734314,-0.5202500820159912,-0.1165001392364502,4,0.006787269785828887,1.4067824006723786,2.2604999542236333,-1.020626969418404,2.23799991607666,-6.262980901949959,2.296499967575073,0.006787269785828887
2075,2005-08-15,2.252000093460083,2.2674999237060547,2.194000005722046,2.196500062942505,110502000.0,0.019004549587395614,-1.4297435331578368,-2.5814121117358084,73.33760576204699,78.54063353090876,0.026852388550611117,-0.14024721199661938,-0.38893337846823806,-0.47584893587840105,54.00907472128546,0.07349991798400879,0.24508404039191145,0.09827510714530963,-0.24898081181260023,0.4455310261032195,-0.07535285233364508,0.27190306662426456,0.08094861005401643,45.31256111803394,-21.4410844410166,0.17362795947895493,8,0.005999922752380371,-0.21275007724761963,-0.5327500700950623,-0.5622501373291016,-0.189500093460083,0,-0.024644772741685417,-3.575370204649522,2.2100000381469727,1.4067824006723786,2.2604999542236333,-1.020626969418404,2.23799991607666,-0.024644772741685417
2076,2005-08-16,2.213500022888184,2.246999979019165,2.2100000381469727,2.244999885559082,72502000.0,-0.0170959453703865,1.0845007992048248,-0.5675647810846026,52.95239349503417,74.79338450735645,0.05341127643573307,-0.08192611326018806,-0.3439573647990355,-0.43269562665622563,55.2878772590194,0.04200005531311035,0.22451700088156956,0.04452503323555046,-0.2836511663813792,0.37270123285248036,-0.1195630665729146,0.20861313304401552,0.10833278480255126,21.195669075040133,-39.81222071788724,0.16408809980846492,8,0.04449999332427934,-0.1527500152587895,-0.4914999902248387,-0.5237500667572026,-0.10949993133544966,1,-0.02642875576846948,-1.4297435331578368,2.252000093460083,-3.575370204649522,2.2100000381469727,1.4067824006723786,2.2604999542236333,-0.02642875576846948
2077,2005-08-17,2.2060000896453857,2.2214999198913574,2.2060000896453857,2.2095000743865967,61008000.0,-0.003388268879713996,-7.85708446866485,0.11111111111111267,40.9512956749984,70.1727276487185,0.05063798608202452,-0.053751299851414025,-0.32925812502884355,-0.4209459872443486,56.54607093833639,0.01549983024597168,0.2067208623879413,0.02215009331703177,-0.28243641982586887,0.32673660645993263,-0.13014316325441877,0.1744433498884823,0.10560609388785425,13.043568400211466,-41.438424715573476,0.1522932565714504,8,0.05199992656707764,-0.127000093460083,-0.47275006771087646,-0.49325013160705566,-0.09650015830993697,2,-0.03195835564679661,1.0845007992048248,2.213500022888184,-1.4297435331578368,2.252000093460083,-3.575370204649522,2.2100000381469727,-0.03195835564679661
2078,2005-08-18,2.186500072479248,2.1949999332427983,2.1754999160766597,2.194000005722046,72086000.0,-0.008839535980831426,3.105358263269975,2.1428474114441416,41.627375399590015,65.76806333581108,0.06322658336897691,-0.012110936589555532,-0.30179877244708697,-0.3972984455875923,56.7041182242353,0.03050017356872603,0.17702168274879027,-0.011799925565719516,-0.2849901069823093,0.26139025585087006,-0.1483950162740144,0.12479516514257538,0.11569761682909663,9.954883908594427,-38.157194866804026,0.13659509070829481,8,0.06224989891052246,-0.09500008821487427,-0.4530000686645508,-0.47375011444091797,-0.019500017166137695,3,-0.02126684931793621,-7.85708446866485,2.2060000896453857,1.0845007992048248,2.213500022888184,-1.4297435331578368,2.252000093460083,-0.02126684931793621
2079,2005-08-19,2.1860001087188716,2.188499927520752,2.1665000915527344,2.1800000667572017,66478000.0,-0.00022865938431437804,3.0000867001904172,-0.8000127157707346,42.68441400067455,61.5804335992999,0.0576383851341129,0.011711379269348843,-0.29377757922672254,-0.3933222961252354,57.55719478531489,0.021999835968017578,0.15046203672119418,-0.026724892854690818,-0.2606907986809963,0.2072410129716149,-0.1437078457678438,0.09025806005846215,0.10352780326630473,19.306979774516584,-22.64195267025766,0.11698295291315285,8,0.05824995040893599,-0.09450012445449785,-0.43075007200241044,-0.4480000734329219,-0.0280001163482666,4,-0.02218666908648037,3.105358263269975,2.186500072479248,-7.85708446866485,2.2060000896453857,1.0845007992048248,2.213500022888184,-0.02218666908648037
2080,2005-08-22,2.188499927520752,2.213500022888184,2.1470000743865967,2.180500030517578,107482000.0,0.0011435584069323657,1.293098203642024,1.333306842565366,29.673571610493255,55.900424026933145,0.045062878239866766,0.033866710511653686,-0.2881690734463178,-0.39225618509491733,58.08492080553258,0.06649994850158736,0.1268593578056092,-0.03877506852149981,-0.22057961599408493,0.1430294789510853,-0.12967734225779237,0.05212720521479275,0.08626464601253137,41.499892711537086,5.521851481727516,0.0909022737362925,8,0.0280001163482666,-0.09699994325637817,-0.42299991846084595,-0.4312499165534973,-0.019999980926513672,0,-0.043408741949491625,3.0000867001904172,2.1860001087188716,3.105358263269975,2.186500072479248,-7.85708446866485,2.2060000896453857,-0.043408741949491625
2081,2005-08-23,2.1710000038146973,2.1984999179840092,2.1610000133514404,2.187000036239624,70354000.0,-0.007996309931743717,-1.0833272624921602,-2.0000298027060857,29.89535236786473,50.874447409039604,0.04792871287552769,0.07771880449772883,-0.2624680496881351,-0.3710483176192243,58.82390365861251,0.0374999046325688,0.10298107304797632,-0.07047499418258685,-0.16263985874315656,0.021689870377982867,-0.11655742646287148,-0.024392561902302212,0.0858775398380498,32.21473717897432,1.259012218846486,0.04608243228028483,8,0.04550004005432129,-0.07950001955032349,-0.4011249840259552,-0.4137499928474426,0.06850004196166948,1,-0.04997697080794572,1.293098203642024,2.188499927520752,3.0000867001904172,2.1860001087188716,3.105358263269975,2.186500072479248,-0.04997697080794572
2082,2005-08-24,2.118499994277954,2.1659998893737797,2.1135001182556152,2.1659998893737797,117438000.0,-0.02418240877222233,1.2105215606161528,2.96873742717075,28.20873237921016,45.572243932529176,0.09129575187634043,0.13194305176646726,-0.20248192756339334,-0.31589837920866826,57.428806982813676,0.05749988555908203,0.07671777379329736,-0.11977500915527362,-0.22419139129498467,-0.015358627015562565,-0.17198320022512936,-0.06756681808541787,0.12299470367753207,4.99988079059674,-23.49988298588503,0.0522081910698556,8,0.08125007152557373,-0.013249993324279785,-0.3318749964237213,-0.34450000524520874,0.1465001106262207,2,-0.006844419525316892,-1.0833272624921602,2.1710000038146973,1.293098203642024,2.188499927520752,3.0000867001904172,2.1860001087188716,-0.006844419525316892
2083,2005-08-25,2.115499973297119,2.1400001049041752,2.1040000915527344,2.127000093460083,61844000.0,-0.0014161062020005,-1.0869643338424477,0.24210832760290696,28.73562037164541,40.89626234017308,0.07997469368236576,0.128247546770341,-0.19219868597938872,-0.3104625127393539,55.4700383133089,0.036000013351440874,0.04669466760185603,-0.11435003280639666,-0.22983668049270367,0.001136614879910347,-0.17209335664955017,-0.05660670896324316,0.10551559190638748,10.502181694667216,-16.451965458854623,0.05774332384315353,8,0.07025003433227539,-0.010249972343444824,-0.32624995708465576,-0.33949995040893555,0.18499994277954102,3,-0.002836228805202512,1.2105215606161528,2.118499994277954,-1.0833272624921602,2.1710000038146973,1.293098203642024,2.188499927520752,-0.002836228805202512
2084,2005-08-26,2.118499994277954,2.131500005722046,2.1129999160766597,2.115000009536743,57214000.0,0.0014181144026010895,-3.9332443257672245,-0.3043433191665803,25.188523393442836,35.54636429921706,0.0699907189067357,0.12047698253241634,-0.18827850883020858,-0.3106172696204945,53.40541535095422,0.018500089645386186,0.022359819184870844,-0.10440001487731942,-0.22923236142072767,0.02043233166608882,-0.16681618814902333,-0.041983841605615524,0.08145278566841352,13.241928600667082,-11.888663822465473,0.06241617327170408,8,0.057000041007995605,-0.013249993324279785,-0.2823750078678131,-0.3050000071525574,0.12800002098083496,4,0.022893585634248037,-1.0869643338424477,2.115499973297119,1.2105215606161528,2.118499994277954,-1.0833272624921602,2.1710000038146973,0.022893585634248037
2085,2005-08-29,2.13949990272522,2.150000095367432,2.095499992370605,2.095499992370605,73078000.0,0.009912630872781047,-1.4772824561498477,12.571457765667828,26.843631054359733,32.645390694697674,0.03503919134947253,0.09597032809327777,-0.20153630390359534,-0.3286847826144166,51.587817969953434,0.05450010299682706,-0.006121002967719669,-0.07805010080337471,-0.20770223561611756,0.051602034009368136,-0.14287616820974636,-0.013224033397003065,0.04318139331029336,42.71839041880733,21.0706922335634,0.06482606740637142,8,0.019000053405761275,-0.022249877452850786,-0.2926249206066136,-0.32599991559982344,0.08500003814697221,0,0.008646922405474378,-3.9332443257672245,2.118499994277954,-1.0869643338424477,2.115499973297119,1.2105215606161528,2.118499994277954,0.008646922405474378
2086,2005-08-30,2.124500036239624,2.1354999542236333,2.0980000495910645,2.119499921798706,77484000.0,-0.007010921789007751,1.777775815481283,0.11363919609425993,30.7952542126731,31.516941643328195,0.04032764213671047,0.10028115571292595,-0.17942152041951998,-0.310570466907101,49.32832372800954,0.04149985313415572,-0.02955044647966165,-0.08299996852874747,-0.20851449190231497,0.04251455484482003,-0.14575723021553122,-0.02024270684196372,0.04074499906290763,41.13487409451546,17.171344795494107,0.06275726168678378,8,0.029999971389770508,-0.007250010967254639,-0.26850005984306335,-0.3110000491142273,0.07599997520446777,1,0.02071071292260096,-1.4772824561498477,2.13949990272522,-3.9332443257672245,2.118499994277954,-1.0869643338424477,2.115499973297119,0.02071071292260096
2087,2005-08-31,2.134999990463257,2.1405000686645512,2.101999998092652,2.121999979019165,67384000.0,0.00494231774277476,2.208316776603235,2.599942780850658,27.86592693697591,29.987891814148853,0.020894461547412924,0.08047903418155089,-0.18203816693596808,-0.31786329668381175,46.97091772396676,0.038500070571899414,-0.060688907079070376,-0.06397501230239877,-0.18452614828649505,0.05657612368169751,-0.12425058029444669,-0.0036994443103508523,0.016296036252889667,72.47692374994496,48.04150586970655,0.06027556799204806,8,0.019500017166137695,0.08525002002716064,-0.27275002002716064,-0.3215000033378601,0.05100011825561479,2,0.04894616195779711,1.777775815481283,2.124500036239624,-1.4772824561498477,2.13949990272522,-3.9332443257672245,2.118499994277954,0.04894616195779711
2088,2005-09-01,2.0920000076293945,2.1484999656677246,2.087500095367432,2.125999927520752,88580000.0,-0.020140507272101704,-1.837220133737022,-2.6153761508271285,28.623147717829553,28.42552889383274,0.05484773892324979,0.11512626819033311,-0.13123409933332564,-0.27189762373526194,44.79976376222614,0.060999870300292525,-0.07071364486616849,-0.0979249954223631,-0.2221960379303134,0.026346047085587188,-0.16006051667633825,-0.03578947416838796,0.0034999847412104934,7.1998596191399145,-18.72571884300686,0.06213552125397507,9,0.05850005149841353,0.1260000467300415,-0.12999999523162842,-0.17874997854232788,0.09599995613098145,3,0.08269603090050648,2.208316776603235,2.134999990463257,1.777775815481283,2.124500036239624,-1.4772824561498477,2.13949990272522,0.08269603090050648
2089,2005-09-02,2.075500011444092,2.102499961853028,2.0520000457763667,2.0999999046325684,80542000.0,-0.007887187440309917,2.4237222383861465,0.7205867915795969,14.770370553675008,26.769617665297382,0.060373878494212274,0.12313270069427329,-0.10729934315013434,-0.2522343179433544,42.48370512553078,0.050499916076661044,-0.07464344522400657,-0.10502499341964722,-0.23420723098552942,0.02415724414623499,-0.1696161122025881,-0.040433874636706335,0.07299995422363281,23.979544669401417,0.4853748463805765,0.06459111878294103,9,0.04974997043609619,0.12475001811981201,-0.061750054359436035,-0.11050003767013528,0.09450006484985352,4,0.1084075660765802,-1.837220133737022,2.0920000076293945,2.208316776603235,2.134999990463257,1.777775815481283,2.124500036239624,0.1084075660765802
2090,2005-09-06,2.180999994277954,2.1824998855590816,2.075500011444092,2.0775001049041752,158796000.0,0.05083111647899119,1.0093934970852483,-4.224503697936922,44.88187557305043,28.434786910318014,-0.0517431997435045,0.01011808548844284,-0.20332448272332693,-0.3536619414802473,40.39447854773294,0.10699987411498979,-0.0754755595819594,0.005574989318847479,-0.11429085012094076,0.12544082875863571,-0.05435793040104686,0.06550790903874182,-0.12899994850158736,98.8506566110542,71.96485353571018,0.05993291971989414,9,-0.06375002861022994,0.019250035285949707,-0.16725003719329834,-0.21600002050399758,-0.05349993705749512,1,0.030032105067712145,2.4237222383861465,2.075500011444092,-1.837220133737022,2.0920000076293945,2.208316776603235,2.134999990463257,0.030032105067712145
2091,2005-09-07,2.186500072479248,2.2149999141693115,2.1724998950958248,2.174999952316284,122830000.0,0.0025218148627803583,-4.151444218070203,0.11111239086867432,46.90966000932519,30.51266775810857,-0.061254988659523946,-0.004264067392462323,-0.19825226884530722,-0.3542578945095225,38.192475857795074,0.04250001907348677,-0.0770389213378615,0.016575062274932773,-0.0891611080627106,0.12231123261257615,-0.03629302289388869,0.06944314744375424,-0.1345000267028813,82.51542042883204,51.652995573415396,0.05286808516882162,9,-0.05300009250640869,0.013749957084655762,-0.16587510704994202,-0.22150009870529153,-0.055500030517578125,2,0.01737931266101289,1.0093934970852483,2.180999994277954,2.4237222383861465,2.075500011444092,-1.837220133737022,2.0920000076293945,0.01737931266101289
2092,2005-09-08,2.1480000019073486,2.174499988555908,2.1414999961853027,2.1724998950958248,77684000.0,-0.017608081086521343,1.3157824290183875,-2.1304032341660233,44.245124530200826,32.235945997948065,-0.020260931458817133,0.02861481953396172,-0.14813590479569894,-0.31101181925557597,36.849953349964096,0.04500007629394531,-0.0752511381926424,-0.017425012588501154,-0.11852128573622611,0.0836712605592238,-0.06797314916236363,0.033123123985361325,-0.08947996139526415,58.895726160682656,24.339859540747597,0.05054813657386243,9,-0.014500021934509277,0.03900003433227539,-0.09837499260902405,-0.15399998426437378,0.041500091552734375,3,0.024441345200244324,-4.151444218070203,2.186500072479248,1.0093934970852483,2.180999994277954,2.4237222383861465,2.075500011444092,0.024441345200244324
2093,2005-09-09,2.1475000381469727,2.1600000858306885,2.1405000686645512,2.149499893188477,65774000.0,-0.0002327578025754784,-1.4375335280444261,0.08162709225381486,44.24512453020088,34.353346124254514,-0.016477148336504488,0.02130749819046196,-0.13520567157771568,-0.3055449383747453,35.51694594493826,0.01950001716613725,-0.07251790826109161,-0.012274980545043945,-0.10310829193047955,0.07855833084039165,-0.057691636237761745,0.033141675147673855,-0.08272080268859927,58.58899967967059,21.191147603145282,0.045416655692717904,9,-0.0140000581741333,0.03949999809265137,-0.09787502884864807,-0.1535000205039978,0.1034998893737793,4,0.01792785559394905,1.3157824290183875,2.1480000019073486,-4.151444218070203,2.186500072479248,1.0093934970852483,2.180999994277954,0.01792785559394905
2094,2005-09-12,2.2249999046325684,2.247999906539917,2.134500026702881,2.1359999179840092,175588000.0,0.03608841215782643,-1.4673948817622287,-44.50321888411007,54.45665552299009,37.42145995410233,-0.08636332514792411,-0.05798386029835623,-0.1986993348139281,-0.3779520321202188,34.28653285679657,0.11349987983703613,-0.062458511556633844,0.06447489261627215,-0.02833080484821826,0.15728059008076256,0.018072043884027167,0.11087774134851713,-0.15421184202575766,86.66665745241646,47.73100797972003,0.04640284873224511,9,-0.07499992847442627,-0.037999868392944336,-0.16937488317489624,-0.2309998869895935,0.007500171661376953,0,-0.016629187621606922,-1.4375335280444261,2.1475000381469727,1.3157824290183875,2.1480000019073486,-4.151444218070203,2.186500072479248,-0.016629187621606922
2095,2005-09-13,2.196500062942505,2.219000101089477,2.1719999313354488,2.2084999084472656,90104000.0,-0.012808918162524496,1.8484752154783917,-0.1348297449992372,53.03211481751745,39.89222224352949,-0.0546776550867385,-0.035684704746972606,-0.15594553963611713,-0.3448566504869126,33.16783757651347,0.052999973297119585,-0.05256662350365682,0.0387500524520874,-0.04545991587084375,0.12296002077501855,-0.003354931709378395,0.0808550366135532,-0.11507928969970793,54.62564042238994,14.226822231784134,0.04210498416146562,9,-0.04650008678436279,-0.00950002670288086,-0.14087504148483276,-0.20250004529953003,0.09649991989135742,1,-0.012064641879891091,-1.4673948817622287,2.2249999046325684,-1.4375335280444261,2.1475000381469727,1.3157824290183875,2.1480000019073486,-0.012064641879891091
2096,2005-09-14,2.1549999713897705,2.236500024795532,2.1410000324249268,2.194000005722046,126360000.0,-0.01889373565377428,-1.8507497740358136,3.2500447040591287,54.456655522990076,42.84674764197549,-0.009382877235907472,0.0012732777592230349,-0.1022657636867974,-0.2984048184930106,31.756835193743278,0.09549999237060502,-0.0422342016051549,0.00017496347427359282,-0.07984102198777254,0.08019094893631973,-0.0398330292567497,0.04018295620529688,-0.06358445014914649,18.06164439673734,-25.707205390274932,0.04000799273102308,9,-0.004999995231628418,0.032000064849853516,-0.04787495732307434,-0.16099995374679565,0.09549999237060547,2,-0.012760981222462275,1.8484752154783917,2.196500062942505,-1.4673948817622287,2.2249999046325684,-1.4375335280444261,2.1475000381469727,-0.012760981222462275
2097,2005-09-15,2.1354999542236333,2.1795001029968257,2.1324999332427983,2.1600000858306885,91758000.0,-0.009048731983769653,-2.0819608057720735,0.6282079497242792,52.34741757762047,45.482777626396704,0.011393685733730674,0.01604334326343171,-0.0705292958918946,-0.274407376828931,30.298560713696432,0.04700016975402743,-0.03393598087982541,-0.015800046920775745,-0.0924650123913282,0.060864918549776714,-0.054132529656051975,0.022532435814500484,-0.03468936986505167,2.5974213631353287,-43.50486042348446,0.038332482735276244,9,0.014500021934508833,0.03350007534027055,-0.000999957323074785,-0.1414999365806584,0.16199994087219194,3,-0.002107193799308349,-1.8507497740358136,2.1549999713897705,1.8484752154783917,2.196500062942505,-1.4673948817622287,2.2249999046325684,-0.002107193799308349
2098,2005-09-16,2.1400001049041752,2.1459999084472656,2.1059999465942383,2.1400001049041752,82234000.0,0.00210730544462967,5.666878601232363,-0.0,52.514634168105594,49.67658469466677,0.01611282169792183,0.008306807834617569,-0.06232722524330869,-0.2736836228784201,29.25585797593125,0.039999961853027344,-0.026715862351163633,-0.008974897861480091,-0.08394680235936924,0.06599700663640906,-0.04646085011042489,0.028511054387464707,0.10799980163574174,23.943780211588468,-25.22806498749491,0.03748595224894466,9,0.021749854087829146,0.02899992465972856,0.011124908924102339,-0.1460000872612004,0.20649981498718217,4,0.0231308346399004,-2.0819608057720735,2.1354999542236333,-1.8507497740358136,2.1549999713897705,1.8484752154783917,2.196500062942505,0.0231308346399004
2099,2005-09-19,2.137500047683716,2.171499967575073,2.1085000038146973,2.131500005722046,68806000.0,-0.001168250980329466,-1.4230733961779531,100.0,49.75551889569616,50.218100619405185,0.03166206935110116,0.007364650562020181,-0.04814938531934976,-0.2651307909470828,28.470091346633712,0.06299996376037553,-0.019210574929888757,-0.009049952030181885,-0.08209202935041082,0.06399212529004705,-0.045570990690296576,0.027471086629932806,0.10765985965728753,24.137994033144814,-24.782325944409628,0.036521038660114545,9,0.039499878883361816,0.03149998188018799,0.013624966144561768,-0.14350003004074097,0.17100000381469727,0,0.05309935780353747,5.666878601232363,2.1400001049041752,-2.0819608057720735,2.1354999542236333,-1.8507497740358136,2.1549999713897705,0.05309935780353747
2100,2005-09-20,2.0934998989105225,2.150500059127808,2.088500022888184,2.1324999332427983,69440000.0,-0.020584864463920716,-1.5306247567147209,-6.499960263848123,46.46117317128135,50.16826874851143,0.06922477918305647,0.046254192788683035,0.005887918904859291,-0.2159109644605206,27.250625260710905,0.06200003623962402,-0.009496279366335791,-0.04830009937286395,-0.12220644909210598,0.02560625034637809,-0.08525327423248497,-0.011346924513242929,0.1488768092155457,3.3782945661504042,-44.60485652071791,0.036953174859621116,9,0.07475006580352783,0.06625008583068848,0.05450013279914856,-0.09949988126754761,-0.1059999465942385,1,0.06639607551725213,-1.4230733961779531,2.137500047683716,5.666878601232363,2.1400001049041752,-2.0819608057720735,2.1354999542236333,0.06639607551725213
2101,2005-09-21,2.0625,2.131999969482422,2.0625,2.0924999713897705,106276000.0,-0.014807690665117779,-3.633335717521398,0.7692293584711793,42.09378765101355,49.929231317490625,0.09027934445683572,0.07242187470166339,0.04561113054484345,-0.17969092208877835,25.788557129303612,0.06949996948242188,0.005119975624125583,-0.07387499809265119,-0.15438971381231426,0.006639717627011876,-0.11413235595248272,-0.03361764023281966,0.17372164071655272,0.0,-43.03070657389631,0.04025735785983148,9,0.0927499532699585,0.08749997615814209,0.08612501621246338,-0.06849998235702515,-0.10950005054473921,2,0.11175756743459986,-1.5306247567147209,2.0934998989105225,-1.4230733961779531,2.137500047683716,5.666878601232363,2.1400001049041752,0.11175756743459986
2102,2005-09-22,2.1040000915527344,2.1135001182556152,2.025000095367432,2.059999942779541,116760000.0,0.02012125651041674,1.8095155198643527,-1.466673024501506,51.312918732177295,50.7145417843769,0.04680337551630043,0.03138912580430775,0.013174063319126184,-0.21626733680365562,25.06682494022871,0.08850002288818315,0.004220981699878834,-0.03164991140365592,-0.11309805290082275,0.04979823009351092,-0.07237398215223934,0.009074159344927502,0.12179825072082506,53.924959110771184,6.099088203649757,0.04072407074858352,9,0.03249990940093994,0.03249990940093994,0.05537492036819458,-0.11000007390975952,-0.15650010108947754,3,0.06962921379890519,-3.633335717521398,2.0625,-1.5306247567147209,2.0934998989105225,-1.4230733961779531,2.137500047683716,0.06962921379890519
2103,2005-09-23,2.1094999313354488,2.13100004196167,2.0775001049041752,2.0985000133514404,62908000.0,0.002613992178420288,-1.0188756483443493,0.24999729070711535,53.8116493643954,50.64287443342192,0.03950022808124398,0.026790281929641502,0.015891925832992815,-0.21684935287538964,24.59920401415397,0.05349993705749467,0.0018528417721763724,-0.025850069522858288,-0.1076541375644271,0.055953998518710524,-0.0667521035436427,0.015051964497926118,0.10023455118562064,57.67911923380476,6.55442527725463,0.04090203402078452,9,0.02125012874603316,0.027000069618225542,0.05900007486343428,-0.11549991369247392,-0.11649990081787087,4,0.0891206304241785,1.8095155198643527,2.1040000915527344,-3.633335717521398,2.0625,-1.5306247567147209,2.0934998989105225,0.0891206304241785
2104,2005-09-26,2.1670000553131104,2.1710000038146973,2.1199998855590816,2.122499942779541,112328000.0,0.02725770364982205,-1.0606013900461713,4.045494938986226,48.24121475989826,50.110552204797564,-0.03027625407331369,-0.0283432091629372,-0.03248842930898066,-0.26964613256296266,24.31004670724488,0.06150007247924849,0.004788569459013292,0.029225051403045654,-0.0533477130413158,0.11179781584740711,-0.012061330819135296,0.0705114336252266,0.02795567623566786,97.2603075274998,50.017429471713314,0.041286382222180826,9,-0.03624999523162842,-0.030500054359436035,0.003124922513961792,-0.1730000376701355,-0.1484999656677246,0,0.08283334563750677,-1.0188756483443493,2.1094999313354488,1.8095155198643527,2.1040000915527344,-3.633335717521398,2.0625,0.08283334563750677
2105,2005-09-27,2.157999992370605,2.186500072479248,2.1410000324249268,2.1630001068115234,83470000.0,-0.00415323613879881,-1.3333333333333333,-0.11236183812224071,46.4508014778974,49.22101286645393,-0.03052139894694328,-0.018852689568219727,-0.01434962802615436,-0.25594731097714485,23.836042935960705,0.04550004005432129,0.007695672876585569,0.01929998397827104,-0.06376714676787376,0.10236711472441584,-0.02223358139480114,0.06083354935134322,-0.13299989700317294,82.35288907260295,37.93708221492474,0.041533565373072366,9,-0.05224990844726518,-0.021499991416930708,0.009875029325485674,-0.16399997472763017,-0.12050008773803667,1,0.06974052810930775,-1.0606013900461713,2.1670000553131104,-1.0188756483443493,2.1094999313354488,1.8095155198643527,2.1040000915527344,0.06974052810930775
2106,2005-09-28,2.1684999465942383,2.187000036239624,2.149499893188477,2.1624999046325684,64794000.0,0.004865595116197774,-1.3437541909431299,-1.1999809269501127,52.74430237212054,49.26511117695394,-0.04347707592359917,-0.027286246081498877,-0.01698006762656412,-0.2620868272286485,23.338872465773044,0.03750014305114702,7.249131037223577e-05,0.02759994268417376,-0.056210999324140865,0.11141088469248839,-0.014305528319983551,0.06950541368833107,-0.14026985168456996,88.5801874088453,44.095945936432244,0.04190547100415727,9,-0.06249988079071045,-0.031999945640563965,-0.014499932527542114,-0.17449992895126343,-0.09049987792968706,2,-0.08346783432585547,-1.3333333333333333,2.157999992370605,-1.0606013900461713,2.1670000553131104,-1.0188756483443493,2.1094999313354488,-0.08346783432585547
2107,2005-09-29,2.2395000457763667,2.240000009536743,2.156500101089477,2.1689999103546143,127856000.0,0.03274157294476243,1.3356597186329915,11.749940395771999,60.360355522716276,50.13685799413291,-0.10971058987998594,-0.09492279297135786,-0.07912337248571832,-0.3283651618604164,22.99054088508821,0.08349990844726607,-0.0035934277979481344,0.0933750391006467,-0.001222664800348383,0.1879727430016418,0.04607618715014894,0.14067389105114447,-0.2049191532135004,99.69232981305011,54.63795452522142,0.04729885195049764,9,-0.10699999332427934,-0.10300004482269243,-0.08550003170967058,-0.2455000281333919,-0.18499994277954102,3,-0.12793038198924667,-1.3437541909431299,2.1684999465942383,-1.3333333333333333,2.157999992370605,-1.0606013900461713,2.1670000553131104,-0.12793038198924667
2108,2005-09-30,2.265000104904175,2.2920000553131104,2.2300000190734863,2.2325000762939453,121120000.0,0.011386496363731125,-2.3066559855550683,0.4609924281110212,55.102060676244335,50.7309181919716,-0.12920165621078183,-0.11256905550073704,-0.09493310197477367,-0.3486199128861234,23.191417092203366,0.06200003623962402,-0.00430605183414734,0.11022509336471575,0.005382586622387109,0.2150676001070444,0.05780383999355143,0.16264634673588008,-0.21809406532287579,84.30236990606043,42.672937343762285,0.05242125337116433,9,-0.10650002956390381,-0.10650002956390381,-0.11250007152557373,-0.27100008726119995,-0.19550013542175293,4,-0.14017664447496814,1.3356597186329915,2.2395000457763667,-1.3437541909431299,2.1684999465942383,-1.3333333333333333,2.157999992370605,-0.14017664447496814
2109,2005-10-03,2.30049991607666,2.3294999599456787,2.257999897003174,2.2664999961853027,116584000.0,0.015673205089757447,-1.803917535412089,1.0461504603308514,63.032549779537696,52.57218225955564,-0.15550098915936594,-0.13739233282457608,-0.12013027899581363,-0.3782874073134832,24.364635645757172,0.07150006294250488,-0.0013428538769977294,0.1344749093055726,0.017827223287876226,0.25112259532326897,0.07615106629672441,0.19279875231442078,-0.2339863552368162,84.61535542721843,42.786242449957896,0.05832384300884818,10,-0.12324988842010498,-0.12324988842010498,-0.15499991178512573,-0.3064998984336853,-0.20299983024597168,0,-0.13366654934876132,-2.3066559855550683,2.265000104904175,1.3356597186329915,2.2395000457763667,-1.3437541909431299,2.1684999465942383,-0.13366654934876132
2110,2005-10-04,2.246500015258789,2.305999994277954,2.2249999046325684,2.299999952316284,130430000.0,-0.02347311575214661,1.4732843877740447,-1.5735312679690896,61.1178609895843,54.685968186063505,-0.08662522277722573,-0.08246158065209341,-0.05624280959401151,-0.31873393659847205,24.221170587819238,0.08100008964538574,0.0003360647238253023,0.07720000743865985,-0.04477428381800319,0.19917429869532288,0.016212861810328327,0.13818715306699136,-0.15368781450836178,53.88893671975882,8.67941224661422,0.06098714562833144,10,-0.06924998760223389,-0.06924998760223389,-0.10612499713897705,-0.2524999976158142,-0.17650008201599077,1,-0.1014911747450572,-1.803917535412089,2.30049991607666,-2.3066559855550683,2.265000104904175,1.3356597186329915,2.2395000457763667,-0.1014911747450572
2111,2005-10-05,2.2244999408721924,2.26449990272522,2.194499969482422,2.245500087738037,129054000.0,-0.009793044396691153,1.3728880681152127,0.3925265714476704,60.74878357654115,55.73439761321504,-0.043838972236736495,-0.06057436341720823,-0.02406844862606272,-0.29129175952103026,23.4816681534263,0.0699999332427983,0.003510151222108071,0.05329993963241586,-0.07096480117756432,0.17756468044239604,-0.008832430772574451,0.11543231003740617,-0.10801896420223978,39.30629783879599,-10.826853583772824,0.062132370404990186,10,-0.020999908447265625,-0.04724991321563721,-0.08662495017051697,-0.23049992322921753,-0.11549997329711958,2,-0.08406385309513842,1.4732843877740447,2.246500015258789,-1.803917535412089,2.30049991607666,-2.3066559855550683,2.265000104904175,-0.08406385309513842
2112,2005-10-06,2.200500011444092,2.240499973297119,2.1665000915527344,2.2279999256134038,123858000.0,-0.010788909897066823,1.819042601986367,1.309510564139847,56.97807374310518,56.08622254418279,-0.005264631822470278,-0.03419267535167014,0.0005103547226608107,-0.2624449844106762,23.191616625891935,0.07399988174438477,0.011855234766537048,0.02667500972747794,-0.09774417619325515,0.15109419564821103,-0.03553458323288883,0.0888846026878447,-0.06271713644656662,20.858863400670792,-31.24092920828012,0.06220959296036663,10,0.024249911308288574,-0.02324998378753662,-0.06462499499320984,-0.20649999380111694,-0.06649994850158691,3,-0.05566913980570676,1.3728880681152127,2.2244999408721924,1.4732843877740447,2.246500015258789,-1.803917535412089,2.30049991607666,-0.05566913980570676
2113,2005-10-07,2.1860001087188716,2.2304999828338623,2.1689999103546143,2.213500022888184,67850000.0,-0.006589367257355483,1.0000077534706473,1.0000000000000162,55.44333021863865,56.88645759515394,0.02372270169438817,-0.01756091248662406,0.01216042625988445,-0.24328503443476635,22.907098809594466,0.06150007247924805,0.0258830116194253,0.010250103473663064,-0.11364437830436325,0.13414458525168937,-0.05169713741535009,0.07219734436267622,-0.029045525226531144,11.963210374580484,-41.86945191631922,0.06194724088901306,10,0.04924988746643111,-0.00875008106231645,0.0013749003410343796,-0.19200009107589677,-0.05950021743774325,4,-0.06015553484995606,1.819042601986367,2.200500011444092,1.3728880681152127,2.2244999408721924,1.4732843877740447,2.246500015258789,-0.06015553484995606
2114,2005-10-10,2.187999963760376,2.219000101089477,2.1789999008178706,2.190999984741211,73606000.0,0.0009148467255457593,-2.8095162407328007,0.1090920125191784,61.71005672417863,58.5819304002963,0.027954681477978305,-0.023689404538286496,0.008129525653800762,-0.2410449174508451,21.602062546597768,0.040000200271606445,0.032746452118233904,0.014099955558776855,-0.10778680079982284,0.13598671191737655,-0.04684342262052299,0.0750433337380767,-0.0214998722076416,15.412105519522138,-42.951941848780336,0.06094337817929977,10,0.05149996280670166,-0.0107499361038208,-0.0037499070167541504,-0.19399994611740112,0.0345001220703125,0,-0.05415904764198243,1.0000077534706473,2.1860001087188716,1.819042601986367,2.200500011444092,1.3728880681152127,2.2244999408721924,-0.05415904764198243
2115,2005-10-11,2.1700000762939453,2.2160000801086426,2.1614999771118164,2.1960000991821294,106036000.0,-0.008226639746143016,-1.5348754685178203,8.66661368513088,63.764428765582636,59.806388888458756,0.053457408739597145,-0.008196881130056344,0.024201946018974407,-0.21907425450919416,20.108299591306835,0.05450010299682617,0.03823349431246825,-0.0025749325752260077,-0.12400253375922077,0.11885266860876875,-0.06328873316722339,0.05813886801677137,0.1594998836517334,8.252529437771514,-55.11915223909317,0.0607138005919974,10,0.07299995422363281,0.007249951362609863,-0.007250070571899414,-0.17600005865097046,0.09500002861022949,1,-0.03341013267938531,-2.8095162407328007,2.187999963760376,1.0000077534706473,2.1860001087188716,1.819042601986367,2.200500011444092,-0.03341013267938531
2116,2005-10-12,2.127500057220459,2.184000015258789,2.121999979019165,2.1454999446868896,114084000.0,-0.019585261557257816,-3.2758581000534384,0.6923027546491464,53.001276439221755,58.98871343473714,0.10005146101762907,0.03387401770784182,0.06169410821631871,-0.17273843072943684,18.947967600718222,0.06200003623962402,0.041874675655023896,-0.04369995594024667,-0.16657961733295545,0.07917970545246211,-0.10513978663660106,0.01773987475610772,0.19863990306854262,4.641416427745083,-57.44976342217423,0.061439830696354406,10,0.09824991226196289,0.04974997043609619,0.031249940395355225,-0.13350003957748413,0.20949983596801802,2,-0.027027084573987503,-1.5348754685178203,2.1700000762939453,-2.8095162407328007,2.187999963760376,1.0000077534706473,2.1860001087188716,-0.027027084573987503
2117,2005-10-13,2.13100004196167,2.1489999294281006,2.095000028610229,2.121500015258789,76656000.0,0.0016451161678385784,1.37363236218824,-0.5277825608964595,52.7599652318692,58.728480607584345,0.08888993738390027,0.03164192338804739,0.053768443374124786,-0.17248702202039023,17.85193807958363,0.05399990081787154,0.0474994738933856,-0.03997497558593732,-0.1631460027154934,0.08319605154361875,-0.10156048915071558,0.021610537978840938,0.18697431907653828,26.568284511761053,-34.590522799564084,0.06158551356477805,10,0.08124995231628418,0.046249985694885254,0.03587496280670166,-0.13700002431869507,0.26799988746643066,3,-0.010323826350723708,-3.2758581000534384,2.127500057220459,-1.5348754685178203,2.1700000762939453,-2.8095162407328007,2.187999963760376,-0.010323826350723708
2118,2005-10-14,2.189500093460083,2.19350004196167,2.1170001029968257,2.150000095367432,91552000.0,0.02745192414194486,2.2210571754112287,4.157882848968482,52.88092979069206,57.60052283104594,0.02073438626818014,-0.024200334869025397,-0.00752102709417013,-0.22674564877851466,17.37886437055573,0.0764999389648442,0.05112705649561988,0.016050076484680265,-0.10648795621121332,0.13858810918057385,-0.04521893986326653,0.07731909283262706,0.11509580763244642,76.20968517229613,18.807097191438395,0.06126901634794685,10,0.010999917984008789,-0.012250065803527832,-0.02925008535385132,-0.19550007581710815,0.209999799728394,4,-0.02534826588194894,1.37363236218824,2.13100004196167,-3.2758581000534384,2.127500057220459,-1.5348754685178203,2.1700000762939453,-0.02534826588194894
2119,2005-10-17,2.250999927520752,2.250999927520752,2.180999994277954,2.18149995803833,104500000.0,0.02808852771660786,1.0143874526593117,1.7594929832503594,60.49662177071529,57.53149625117161,-0.05422809690055663,-0.08090932390360983,-0.07084689734498584,-0.2833718576791018,16.82298440069178,0.06999993324279785,0.0465718912659554,0.07187491655349731,-0.054117089974921484,0.1978669230819161,0.008878913289287915,0.1348709198177067,0.04102022122283966,100.0,43.863429180832355,0.06299600326420947,10,-0.07124996185302734,-0.07374989986419678,-0.09074991941452026,-0.2569999098777771,0.19150018692016602,0,-0.05530876954614017,2.2210571754112287,2.189500093460083,1.37363236218824,2.13100004196167,-3.2758581000534384,2.127500057220459,-0.05530876954614017
2120,2005-10-18,2.2325000762939453,2.252500057220459,2.2149999141693115,2.246000051498413,89154000.0,-0.008218503697235757,1.830200901492591,-0.19424433283934353,57.09536970271108,57.12556137630161,-0.042379653243793225,-0.054243063155142934,-0.05505434112128338,-0.26021615035434964,16.649905828918676,0.03750014305114746,0.04251293115761712,0.04642505645751971,-0.0749292464274327,0.16777935934247212,-0.014252094984956276,0.1071022078999957,0.04769886524164457,87.30160171843,33.812007075587225,0.06067715144247611,10,-0.058750033378601074,-0.05525004863739014,-0.06400007009506226,-0.23850005865097046,0.17949986457824707,1,-0.004479278889816363,1.0143874526593117,2.250999927520752,2.2210571754112287,2.189500093460083,1.37363236218824,2.13100004196167,-0.004479278889816363
2121,2005-10-19,2.2929999828338623,2.2929999828338623,2.21399998664856,2.226999998092652,130570000.0,0.02709962126422405,1.3939398318064773,-4.888896738074601,56.07265043540578,57.02495878655723,-0.10296930784166536,-0.1018088741593326,-0.11804955815819795,-0.31570104650258,17.1517217349214,0.07899999618530229,0.03263252971346331,0.09539996385574323,-0.020183924582958923,0.21098385229444538,0.037608019636392154,0.1531919080750943,-0.19799995422363326,100.0,50.19202029415798,0.05779194421935119,10,-0.0989999771118164,-0.11574995517730713,-0.12449997663497925,-0.29899996519088745,0.1100001335144043,2,-0.012211024046796193,1.830200901492591,2.2325000762939453,1.0143874526593117,2.250999927520752,2.2210571754112287,2.189500093460083,-0.012211024046796193
2122,2005-10-20,2.250499963760376,2.303499937057495,2.233999967575073,2.2950000762939453,118584000.0,-0.01853467919391849,1.2601677075701154,-0.6742442851775903,48.41528175142921,56.244064512422845,-0.058816062684479586,-0.05035229742726699,-0.0767042313689692,-0.26839022409814906,18.40120124568321,0.06949996948242232,0.025888420157641256,0.04557495117187482,-0.06341332886678952,0.15456323121053916,-0.008919188847457349,0.100069091191207,-0.1515399360656744,71.5817584696199,25.057391026928975,0.05449414001933206,10,-0.05124998092651367,-0.0732499361038208,-0.08199995756149292,-0.2564999461174011,0.16700005531311035,3,0.038435872393247195,1.3939398318064773,2.2929999828338623,1.830200901492591,2.2325000762939453,1.0143874526593117,2.250999927520752,0.038435872393247195
2123,2005-10-21,2.297499895095825,2.302500009536743,2.2574999332427983,2.283499956130981,92496000.0,0.02088421777040006,2.7499801319239876,-0.31460457441052825,49.68016775751414,54.90741018279346,-0.09871767898155781,-0.08700645360819514,-0.12506187338824803,-0.31104758324823756,19.446230467440866,0.05200004577636719,0.021786652378162685,0.08317488431930542,-0.023565901604137185,0.18991567024274802,0.029804491357583895,0.13654527728102694,-0.19035827102661207,95.10200427401996,51.190161471144464,0.05337039296172131,10,-0.09824991226196289,-0.12024986743927002,-0.13799989223480225,-0.2869998812675476,0.13000011444091797,4,0.04417847180273404,1.2601677075701154,2.250499963760376,1.3939398318064773,2.2929999828338623,1.830200901492591,2.2325000762939453,0.04417847180273404
2124,2005-10-24,2.3464999198913574,2.3480000495910645,2.2929999828338623,2.305999994277954,109518000.0,0.021327541690045804,1.5287279463752308,2.892864441416802,60.77586871337004,54.575347954769846,-0.13730965170426623,-0.12845526237434157,-0.17325020504154054,-0.3553041637823775,20.153747781068507,0.05500006675720215,0.02256183427825409,0.12319991588592538,0.003781039503051531,0.24261879226879923,0.06349047769448868,0.18290935407736209,-0.2315039633026128,98.88050074995061,53.90786129354496,0.05970943819143689,10,-0.12499988079071045,-0.15999984741210938,-0.18112492561340332,-0.3272498846054077,0.07650017738342285,0,0.02258682084232655,2.7499801319239876,2.297499895095825,1.2601677075701154,2.250499963760376,1.3939398318064773,2.2929999828338623,0.02258682084232655
2125,2005-10-25,2.308500051498413,2.3499999046325684,2.3020000457763667,2.344000101089477,228774000.0,-0.016194276450136713,1.0210612966049135,-0.8765460443047179,58.750028560614545,55.21409819048016,-0.08671668574051994,-0.08284995860671174,-0.13621746441219118,-0.3120790088912868,20.694177711845015,0.047999858856201616,0.024683090275515074,0.07767504453659058,-0.04337437239022268,0.19872446146340383,0.017150336073183947,0.1381997529999972,-0.17952384932952947,69.48538370513204,22.813002335799183,0.060524708463406664,10,-0.08600008487701416,-0.12100005149841309,-0.13550007343292236,-0.2892500162124634,0.14149999618530273,1,0.05804637641464527,1.5287279463752308,2.3464999198913574,2.7499801319239876,2.297499895095825,1.2601677075701154,2.250499963760376,0.05804637641464527
2126,2005-10-26,1.987499952316284,2.0550000667572017,1.9739999771118164,2.049999952316284,602094000.0,-0.1390513718956916,1.234478177369724,1.7605609208988986,36.293418996364196,53.3844819420907,0.23728948259803118,0.23599436175691868,0.18130667996632277,0.012189121572433015,21.010255082578368,0.3345000743865967,0.015961127757069704,-0.23427505493164102,-0.39538056826735457,-0.07316954159592748,-0.3148278115994978,-0.15372229826378425,0.3624999523162844,3.5904196294618886,-44.432643208947695,0.08055275666785675,10,0.17449998855590843,0.17449998855590843,0.17650002241134666,0.033000051975250466,0.4655001163482668,2,0.21358490502663163,1.0210612966049135,2.308500051498413,1.5287279463752308,2.3464999198913574,2.7499801319239876,2.297499895095825,0.21358490502663163
2127,2005-10-27,1.9529999494552608,1.995000004768372,1.9429999589920044,1.98199999332428,175406000.0,-0.01735849242200782,-1.1224497739890509,0.46400070190430587,35.38266288646766,51.44023006384354,0.27254599344797636,0.26132842049213156,0.21209995057418496,0.05012502624182558,20.72887308831052,0.05200004577636763,0.006224849468976945,-0.2544500529766087,-0.4550323237836631,-0.053867782169554346,-0.3547411883801357,-0.15415891757308176,0.3969999551773076,2.4570004419823035,-48.05668039250662,0.10029113540352712,10,0.1934999823570256,0.1934999823570256,0.1996250152587895,0.08625006675720259,0.4884999990463261,3,0.23041483796173257,1.234478177369724,1.987499952316284,1.0210612966049135,2.308500051498413,1.5287279463752308,2.3464999198913574,0.23041483796173257
2128,2005-10-28,1.9474999904632568,1.982499957084656,1.9359999895095823,1.9774999618530276,123184000.0,-0.0028161593109810035,1.3250005960470126,1.0344802071771944,34.97812980821067,48.6048420680097,0.2683255157198685,0.2548908555217011,0.21438148253457,0.059478933234984765,19.863616588062307,0.046499967575073686,0.0042820654230038,-0.24407500624656686,-0.4736419226528863,-0.014508089840247429,-0.35885846444972636,-0.12929154804340737,0.386219916343689,2.7777785776256154,-50.020678084010314,0.1147834582031597,10,0.1954999566078186,0.1954999566078186,0.18900001049041748,0.1132500171661377,0.5155000686645512,4,0.2413350608019409,-1.1224497739890509,1.9529999494552608,1.234478177369724,1.987499952316284,1.0210612966049135,2.308500051498413,0.2413350608019409
2129,2005-10-31,1.993000030517578,2.0195000171661377,1.955999970436096,1.9674999713897705,135612000.0,0.023363306945895168,-1.618555332704091,-0.8500027815527286,39.311586169642375,46.62886611989095,0.20381256676646298,0.19517946283286247,0.16614149068820994,0.01784115595702862,18.397791822419364,0.07200002670288086,0.003184297263144842,-0.1831999719142916,-0.42301093844404636,0.05661099461546315,-0.30310545517916876,-0.06329448864941445,0.3168566812515261,13.768128670041568,-42.820019475841704,0.11990548326487734,10,0.14999991655349754,0.14999991655349754,0.14062500000000022,0.08599996566772483,0.448499917984009,0,0.2180130317942477,1.3250005960470126,1.9474999904632568,-1.1224497739890509,1.9529999494552608,1.234478177369724,1.987499952316284,0.2180130317942477
2130,2005-11-01,2.0185000896453857,2.0369999408721924,1.982499957084656,1.9984999895095823,107660000.0,0.01279481120789816,-1.0961465719414412,0.784315833761878,43.279900305123,45.20744943874842,0.1617768459531299,0.15992168349149827,0.13806071185157354,-0.003409558219654052,17.444916014898933,0.0544999837875364,-0.0020675564690457726,-0.14629991650581342,-0.3935999242986523,0.10100009128702525,-0.26994992040223265,-0.022649912609394196,0.268925218788147,69.32777023676584,5.91388684864468,0.12365000389641938,11,0.1244998574256897,0.1244998574256897,0.11512494087219238,0.07299989461898804,0.3989999294281006,1,0.2003963287910766,-1.618555332704091,1.993000030517578,1.3250005960470126,1.9474999904632568,-1.1224497739890509,1.9529999494552608,0.2003963287910766
2131,2005-11-02,2.0374999046325684,2.061500072479248,1.9900000095367432,2.01449990272522,97236000.0,0.00941283831724804,1.0140767032575881,1.1499943375870618,44.34360567589476,44.755040985911265,0.1147948480943759,0.13301365976966695,0.11721190897552569,-0.017942537296625982,16.910176215940574,0.07150006294250488,-0.016828697196697995,-0.1179500997066496,-0.36984394901681483,0.13394374960351563,-0.24389702436173222,0.007996824948433012,0.2288398846655273,80.8763729244062,12.272941204429074,0.12594692465508267,11,0.10550004243850708,0.10550004243850708,0.08362513780593872,0.05400007963180542,0.39950013160705566,2,0.20245406741529903,-1.0961465719414412,2.0185000896453857,-1.618555332704091,1.993000030517578,1.3250005960470126,1.9474999904632568,0.20245406741529903
2132,2005-11-03,2.0780000686645512,2.0999999046325684,2.0425000190734863,2.0445001125335693,140000000.0,0.01987738205037437,-2.0666488648140025,1.4565197109952894,43.10450937205205,44.024412276415475,0.052805369677799696,0.08734371144092767,0.0769877415394773,-0.05383073118429271,16.680664115401964,0.0625,-0.0287042391011747,-0.07132493853568977,-0.32456025924838805,0.1819103821770085,-0.1979425988920389,0.05529272182065936,0.16851933264623353,86.58545893056157,18.161603114908004,0.12661766035634914,11,0.06499987840652421,0.06499987840652421,0.04324996471404985,0.013499915599822554,0.37549996376037553,3,0.18046197671254038,1.0140767032575881,2.0374999046325684,-1.0961465719414412,2.0185000896453857,-1.618555332704091,1.993000030517578,0.18046197671254038
2133,2005-11-04,2.0545001029968257,2.0899999141693115,2.0455000400543213,2.0745000839233403,88908000.0,-0.011308934018865568,-1.3420920544094765,-0.5970151378203717,37.24854643516899,41.410265356615355,0.04270139306461562,0.10591733867255648,0.10059303704050748,-0.025968296229331944,16.43874889576039,0.044499874114990234,-0.04656479661728641,-0.08824990391731324,-0.34428883729669346,0.16778902946206675,-0.21626937060700335,0.039769562772376865,0.1733881336058869,68.40290109184143,3.8090857337800514,0.12801946668969003,11,0.08849984407424971,0.08849984407424971,0.07999992370605513,0.03699988126754805,0.42049980163574263,4,0.1883669146281659,-2.0666488648140025,2.0780000686645512,1.0140767032575881,2.0374999046325684,-1.0961465719414412,2.0185000896453857,0.1883669146281659
2134,2005-11-07,2.069499969482422,2.0734999179840092,2.0274999141693115,2.0539999008178706,67722000.0,0.007300981130989648,2.914899661140648,-0.7750041723291011,39.37417431606174,39.257392662776155,-0.017570797459697918,0.08599349238246212,0.0857782573806185,-0.03674562407817561,16.255091612989784,0.04600000381469771,-0.05837139311537021,-0.06732503771781939,-0.3244371738663996,0.1897870984307608,-0.19588110579210927,0.061231030356470484,0.14087497229470314,74.04259679544991,11.812189130413358,0.12855606807429007,11,-0.051500022411346436,0.07349997758865356,0.08900010585784912,0.03575003147125244,0.40100002288818315,0,0.19014259263014144,-1.3420920544094765,2.0545001029968257,-2.0666488648140025,2.0780000686645512,1.0140767032575881,2.0374999046325684,0.19014259263014144
2135,2005-11-08,2.0975000858306885,2.1054999828338623,2.0515000820159908,2.066499948501587,99016000.0,0.01352989454513942,1.2978714769799105,1.9999999999999427,36.691632724340735,39.30163863255133,-0.08789157127653757,0.05510882590683863,0.05761541435415918,-0.060101956417595304,16.249775838100433,0.05399990081787154,-0.07548991688609696,-0.03569992184638959,-0.2928869895151238,0.22148714582234463,-0.16429345568075648,0.0928936119879773,0.09641235881038401,93.07368064701244,34.149410901715214,0.12859353383436706,11,-0.07675009965896606,0.04549986124038696,0.0797499418258667,0.00774991512298584,0.37649989128112793,1,0.1640046953965495,2.914899661140648,2.069499969482422,-1.3420920544094765,2.0545001029968257,-2.0666488648140025,2.0780000686645512,0.1640046953965495
2136,2005-11-09,2.0699999332427983,2.0999999046325684,2.0639998912811284,2.0894999504089355,69432000.0,-0.013110918456529674,-1.285707798154758,-0.6290300252260977,37.45656607027239,39.53207231964074,-0.05303534256185394,0.08229989951510719,0.08511349552878533,-0.028374163932613605,16.960870774149416,0.036000013351439986,-0.1059002051708382,-0.06032506823539707,-0.3190613040540464,0.19841116758325228,-0.18969318614472197,0.06904304967392783,0.10843776409038464,54.48715597452038,-2.718873241482541,0.12936811790932473,11,-0.049249947071075884,0.07300001382827714,0.10725009441375688,0.03525006771087602,0.39050006866455034,2,0.1678744430132928,1.2978714769799105,2.0975000858306885,2.914899661140648,2.069499969482422,-1.3420920544094765,2.0545001029968257,0.1678744430132928
2137,2005-11-10,2.108999967575073,2.122499942779541,2.0429999828338623,2.0734999179840092,111710000.0,0.01884059690339135,1.5439987182617188,-1.820513761019204,36.75334623663982,39.7293185894662,-0.07552155520782833,0.04381350827810593,0.04622603418572835,-0.06262936523737306,17.7473246505292,0.07949995994567871,-0.13453132473043494,-0.020225030183792736,-0.2791361874414138,0.23868612707382808,-0.14968060881260303,0.10923054844501778,0.054891467288693985,85.78950406440767,31.99828887401496,0.12945557862881044,11,-0.0697500109672542,0.03399997949600264,0.08137506246566817,0.008250057697296587,0.3094999790191655,3,0.15552397994661216,-1.285707798154758,2.0699999332427983,1.2978714769799105,2.0975000858306885,2.914899661140648,2.069499969482422,0.15552397994661216
2138,2005-11-11,2.134000062942505,2.1519999504089355,2.112499952316284,2.118499994277954,79644000.0,0.011854004623896408,-1.8727111943404078,0.4366210425929269,34.54547030866094,39.19975016046827,-0.0796618056918108,0.01522277998527155,0.02301756616495254,-0.0825633453116601,18.26796322692355,0.04299998283386275,-0.12103868496731618,0.0075500667095185214,-0.2498261237979409,0.26492625721697793,-0.12113802854421118,0.13623816196324823,-0.19800007343292259,85.54226327148496,35.90733107092403,0.12868809525372965,11,-0.06675010919570923,0.008999884128570557,0.06699991226196289,-0.016750037670135498,0.2730000019073482,4,0.14971881914655305,1.5439987182617188,2.108999967575073,-1.285707798154758,2.0699999332427983,1.2978714769799105,2.0975000858306885,0.14971881914655305
2139,2005-11-14,2.1264998912811284,2.150000095367432,2.1170001029968257,2.125999927520752,62062000.0,-0.003514607047871765,-2.5676414109519436,0.03225558358459765,36.14916208821122,38.40744591414474,-0.05725408418114242,0.013615561935826026,0.032791077572892124,-0.0701568936170811,18.027166998969673,0.03299999237060636,-0.1026099243749905,0.006274896860122947,-0.24435134845566386,0.25690114217590976,-0.11903822579777046,0.13158801951801635,-0.1861799025535591,76.605443382133,28.26361110131249,0.12531312265789343,11,-0.05549991130828902,0.016500055789947066,0.07975012063980058,0.06025016307830766,0.32200002670288086,0,0.16388433161004445,-1.8727111943404078,2.134000062942505,1.5439987182617188,2.108999967575073,-1.285707798154758,2.0699999332427983,0.16388433161004445
2140,2005-11-15,2.2225000858306885,2.282500028610229,2.2214999198913574,2.2730000019073486,425558000.0,0.045144697605286055,-1.3238026902571107,-101.00715307573289,77.19904941769664,42.05805077434495,-0.13552570143703768,-0.08766694939716846,-0.06317447536362675,-0.16031543649588276,18.279600454288182,0.15600013732910067,-0.07918331398309864,0.10277509093284598,-0.14694630996612768,0.35249649183181964,-0.022085609516640847,0.2276357913823328,-0.2779464978694919,74.947836613123,20.080024864811023,0.12486070044948681,11,-0.06750011444091797,-0.07950013875961304,-0.01412510871887207,-0.03575003147125244,0.23849987983703613,1,0.11158600538241292,-2.5676414109519436,2.1264998912811284,-1.8727111943404078,2.134000062942505,1.5439987182617188,2.108999967575073,0.11158600538241292
2141,2005-11-16,2.265000104904175,2.2699999809265137,2.211999893188477,2.213500022888184,159340000.0,0.01912261751729094,-1.1284302531595916,-1.0198052990387614,85.45451047997119,46.76360645300262,-0.15909124562996935,-0.13952576210054524,-0.1053225957413213,-0.19625221652725866,17.986072165528874,0.058000087738036665,-0.06013271574433121,0.14667510390281668,-0.09924107022029816,0.3925912780259315,0.023717016841259042,0.2696331909643741,-0.30692865931701685,92.69314389927307,29.90705411398163,0.12295808706155748,11,-0.1100001335144043,-0.12200015783309937,-0.054875075817108154,-0.07825005054473877,0.1959998607635498,2,0.09227366999017583,-1.3238026902571107,2.2225000858306885,-2.5676414109519436,2.1264998912811284,-1.8727111943404078,2.134000062942505,0.09227366999017583
2142,2005-11-17,2.336999893188477,2.338000059127808,2.2679998874664307,2.2715001106262207,233752000.0,0.03178798452521403,1.074075643905664,1.2718384126440543,88.45010183970474,52.452668164617705,-0.21287430784207162,-0.215775865282557,-0.17488542387320472,-0.2605727568699061,17.77122136535257,0.07299995422363326,-0.04368157498639702,0.21434989571571395,-0.04407835274268468,0.47277814417411257,0.08513577148651441,0.34356401994491326,-0.36595130428039613,99.55646764275504,27.974345519933678,0.1292141242291993,11,-0.15424990653991744,-0.19399994611740157,-0.13549989461898848,-0.15024983882904097,0.09100008010864213,3,0.05284557739126572,-1.1284302531595916,2.265000104904175,-1.3238026902571107,2.2225000858306885,-2.5676414109519436,2.1264998912811284,0.05284557739126572
2143,2005-11-18,2.3989999294281006,2.400000095367432,2.3329999446868896,2.345000028610229,1186656000.0,0.02652975570103,1.392852581296118,0.824428703508224,88.81448635430975,57.94603616886749,-0.24682419702362202,-0.2843612345215609,-0.2336616914909273,-0.3141676479563591,17.720371832186167,0.06700015068054244,-0.026264645607325665,0.27127493023872384,-0.0049824605937773825,0.5475323210712253,0.133146234822473,0.40940362565497446,-0.4059342523068361,99.64658446420673,19.894162848563084,0.1381286954162507,11,-0.1774998903274536,-0.2309998869895935,-0.20424991846084595,-0.21224987506866455,0.004000186920166016,4,0.008128394222498558,1.074075643905664,2.336999893188477,-1.1284302531595916,2.265000104904175,-1.3238026902571107,2.2225000858306885,0.008128394222498558
2144,2005-11-21,2.399499893188477,2.4154999256134038,2.3640000820159908,2.378499984741211,357398000.0,0.00020840507506636463,-1.0600055313426846,0.3888879077406758,88.25296287519181,63.67507285229538,-0.2185765881923647,-0.29585566043150235,-0.23336404446234438,-0.30596665548890245,17.164515217550964,0.051499843597413,-0.008912504685370415,0.2691248953342442,-0.016815794383452154,0.5550655850519404,0.12615455047539603,0.4120952401930924,-0.37387946260751903,92.13757745673612,10.609361539997508,0.1429703448588481,11,-0.1702499389648442,-0.2237499356269841,-0.21062487363815352,-0.22224986553192183,0.0,0,0.0031257228569447904,1.392852581296118,2.3989999294281006,1.074075643905664,2.336999893188477,-1.1284302531595916,2.265000104904175,0.0031257228569447904
2145,2005-11-22,2.442500114440918,2.450500011444092,2.367000102996826,2.375,259814000.0,0.017920493088791956,1.0,3.2143051771116484,88.79306486163065,69.37912827355741,-0.2318763177903853,-0.3460440639444844,-0.2741317679436124,-0.3397838371550206,16.64730199332191,0.08349990844726562,0.018642721072143154,0.30542511343956,-0.0034491152641331624,0.614299342143253,0.15098799908771365,0.4598622277914064,-0.3778917343567154,96.64574715447316,14.413993941286591,0.15443711435184648,11,-0.19575011730194092,-0.2492501139640808,-0.2640001177787781,-0.2652500867843628,-0.08500003814697266,1,0.0024564189404201464,-1.0600055313426846,2.399499893188477,1.392852581296118,2.3989999294281006,1.074075643905664,2.336999893188477,0.0024564189404201464
2146,2005-11-23,2.4119999408721924,2.4479999542236333,2.4045000076293945,2.438499927520752,149664000.0,-0.012487276208667408,-1.0963903873884957,-0.3925917291852103,82.61712410831822,74.47510359263279,-0.16512650186467592,-0.29735642226288217,-0.24036960534042784,-0.30111883201230283,16.80852278608558,0.043499946594238725,0.04475557820530707,0.2536999404430391,-0.0698873987331412,0.5772872796192194,0.09190627085494896,0.4154936100311293,-0.3010845650248033,78.90408525058756,-2.6622403864146946,0.16179366958809016,11,-0.1304999589920044,-0.21874994039535522,-0.23649990558624268,-0.2347499132156372,-0.03299999237060547,2,0.0203151019886898,1.0,2.442500114440918,-1.0600055313426846,2.399499893188477,1.392852581296118,2.3989999294281006,0.0203151019886898
2147,2005-11-25,2.4030001163482666,2.424000024795532,2.38100004196167,2.4024999141693115,53916000.0,-0.003731270623775984,1.02352769581171,-0.01887556343286939,85.0250806428812,80.08394918532393,-0.12296848283111084,-0.2665829981161938,-0.22751647536694541,-0.28390765057732814,16.586546199683873,0.04299998283386186,0.07299577064117457,0.22220010757446307,-0.1038517666152865,0.5482519817642126,0.059174170479588284,0.38522604466933785,-0.25133458422927335,59.574580332811855,-22.679590735916342,0.16302593709487473,11,-0.11925005912780762,-0.20975011587142944,-0.21737509965896606,-0.22575008869171143,-0.04050016403198242,4,0.02413643217279482,-1.0963903873884957,2.4119999408721924,1.0,2.442500114440918,-1.0600055313426846,2.399499893188477,0.02413643217279482
2148,2005-11-28,2.4175000190734863,2.4560000896453857,2.38100004196167,2.407500028610229,213418000.0,0.006034083238936505,-1.380955264323099,19.991897044805462,85.0100164446228,85.512933002703,-0.10395702079857294,-0.2572559337631888,-0.23806021119760068,-0.2899486811798839,16.38790435419279,0.07500004768371582,0.10540916480903206,0.21320000886917123,-0.1097875783569,0.5361875960952427,0.05170621525613539,0.3746938024822071,-0.22997434943548134,58.15210067482839,-24.10223965316561,0.16149379361303573,11,-0.08350002765655518,-0.2214999794960022,-0.2292500138282776,-0.24024999141693115,-0.03500008583068803,0,0.004343310916562926,1.02352769581171,2.4030001163482666,-1.0963903873884957,2.4119999408721924,1.0,2.442500114440918,0.004343310916562926
2149,2005-11-29,2.427500009536743,2.4714999198913574,2.4059998989105225,2.4154999256134038,207688000.0,0.004136500676053423,-3.225789085091983,1.2000095367521613,84.44671525289773,86.31822920661423,-0.074616748160099,-0.24562876555411073,-0.2438256697647634,-0.2919684932716651,16.729883587329464,0.06550002098083496,0.1385534244419473,0.20147500038146982,-0.12011830566075954,0.5230683064236994,0.040678347360354916,0.3622716534025847,-0.20238792109770465,57.89474885011317,-22.041282466790868,0.1607966530211148,11,-0.08575010299682617,-0.2237500548362732,-0.23925000429153442,-0.250249981880188,-0.03399991989135742,1,-0.010092643910288635,-1.380955264323099,2.4175000190734863,1.02352769581171,2.4030001163482666,-1.0963903873884957,2.4119999408721924,-0.010092643910288635
2150,2005-11-30,2.4230000972747803,2.434000015258789,2.377500057220459,2.424000024795532,158512000.0,-0.0018537228606733125,4.380971843778383,-0.08332671064130757,88.70613049015903,86.67952031885733,-0.04323118809787907,-0.2205802018407952,-0.2336377347812899,-0.2801121571867915,17.148035540996954,0.05649995803833008,0.17410742927873502,0.17675008773803702,-0.14074248628089903,0.49424266175697307,0.018003800728568997,0.33549637474750504,-0.15846595580337075,48.40436864638922,-33.31525560946478,0.158746287009468,11,-0.05325019359588623,-0.2192501425743103,-0.21900004148483276,-0.23650002479553223,-0.0690000057220459,2,-0.009698804433699637,-3.225789085091983,2.427500009536743,-1.380955264323099,2.4175000190734863,1.02352769581171,2.4030001163482666,-0.009698804433699637
2151,2005-12-01,2.450000047683716,2.470000028610229,2.43149995803833,2.444000005722046,157334000.0,0.011143189981421386,-1.4838645173198508,-6.000476871724172,88.40088880679093,86.67405220408912,-0.04607438944376252,-0.22671600604177655,-0.2535192736841201,-0.3000988140779568,18.024139353249335,0.046999931335448775,0.21210087150703982,0.18312503099441546,-0.13084343624329353,0.49709349823212445,0.026140797375560965,0.34010926461326996,-0.15235138166511453,77.12776210863787,-3.908631004510724,0.15698423361885447,12,-0.047750115394592285,-0.24625009298324585,-0.24500006437301636,-0.2625000476837158,-0.16750001907348677,3,-0.037755089628354055,4.380971843778383,2.4230000972747803,-3.225789085091983,2.427500009536743,-1.380955264323099,2.4175000190734863,-0.037755089628354055
2152,2005-12-02,2.453000068664551,2.4765000343322754,2.4200000762939453,2.446000099182129,129032000.0,0.001224498335692381,1.092594881938435,1.166653421282683,87.79619400484867,86.56090860970457,-0.03451945155197844,-0.2109995543832457,-0.25055713310517014,-0.29615656755935715,19.369980758138748,0.05649995803833008,0.21960039614068583,0.16737505197525016,-0.14387860375454498,0.4786287077050455,0.011748224110352368,0.32300187984014794,-0.12753520202630853,76.26265545376604,-4.030121763132897,0.15562682786489768,12,-0.03275001049041748,-0.24675005674362183,-0.2910001277923584,-0.2910001277923584,-0.20650005340576172,4,-0.03016719041644811,-1.4838645173198508,2.450000047683716,4.380971843778383,2.4230000972747803,-3.225789085091983,2.427500009536743,-0.03016719041644811
2153,2005-12-05,2.441499948501587,2.4674999713897705,2.4375,2.443000078201294,105018000.0,-0.004688185830025171,-5.315765697937057,-0.21430517711171662,86.97182743872474,86.41856022787488,-0.018278938835603498,-0.1781538525945514,-0.2332828603287318,-0.27825345694477255,20.788553104879878,0.029999971389770508,0.2201788806837386,0.13652493953704825,-0.16209092216723642,0.4351408012413329,-0.012782991315094083,0.2858328703891906,-0.08884875167841866,64.64636977526034,-15.44722597096488,0.14930793085214233,12,-0.019749879837036133,-0.23524993658065796,-0.29500001668930054,-0.29500001668930054,-0.22350001335144043,0,-0.032357156605220094,1.092594881938435,2.453000068664551,-1.4838645173198508,2.450000047683716,4.380971843778383,2.4230000972747803,-0.032357156605220094
2154,2005-12-06,2.463000059127808,2.494999885559082,2.453000068664551,2.453000068664551,191628000.0,0.008806107343731995,-7.399971389743223,-6.6660839160842125,84.21051917590611,85.90938848501659,-0.03332921548399259,-0.1777771149890821,-0.2504936191190179,-0.29312861481151264,22.168454623400564,0.05349993705749512,0.2117753587571034,0.1383500456810003,-0.14647514995348798,0.42317524131548856,-0.0040625521362436245,0.2807626434982442,-0.08805607155300033,72.76606537751393,-7.648853401093348,0.1424125978172441,12,-0.026750087738037553,-0.23750013113021895,-0.3200001120567326,-0.3200001120567326,-0.243000030517579,1,-0.03268376936763706,-5.315765697937057,2.441499948501587,1.092594881938435,2.453000068664551,-1.4838645173198508,2.450000047683716,-0.03268376936763706
2155,2005-12-07,2.441499948501587,2.4735000133514404,2.414499998092652,2.4655001163482666,135936000.0,-0.008729236747901159,1.9500035762820749,-2.4000190735044113,76.70193288501513,85.2521450157607,-0.013394469894533412,-0.13616527102506026,-0.22457540935879505,-0.26509325148108775,23.801097184833296,0.05900001525878862,0.19716536216115266,0.09964994192123422,-0.16847635775839676,0.3677762416008652,-0.03441320791858127,0.2337130917610497,-0.04254478132992423,33.54035795415805,-43.44926565901984,0.13406314983981554,12,-0.005249977111816406,-0.20275002717971802,-0.2985000014305115,-0.2985000014305115,-0.2414999008178711,2,-0.019659987658676825,-7.399971389743223,2.463000059127808,-5.315765697937057,2.441499948501587,1.092594881938435,2.453000068664551,-0.019659987658676825
2156,2005-12-08,2.4175000190734863,2.4549999237060547,2.3929998874664307,2.441499948501587,142880000.0,-0.009829993829338357,1.431379698843901,0.9999900659620122,64.2477964236402,82.94355788028949,0.012815365145166346,-0.08937918828452318,-0.1966836671359582,-0.23541366937126273,25.387907018019497,0.06200003623962402,0.1831099173058548,0.05827500820159903,-0.17893166663501026,0.2954816830382083,-0.06032832921670561,0.17687834561990368,0.0774998664855957,24.019737318819406,-48.04511961357508,0.11860333741830456,12,0.01874995231628418,-0.17500007152557373,-0.2745000720024109,-0.2745000720024109,-0.20149993896484375,3,-0.026266774361841994,1.9500035762820749,2.441499948501587,-7.399971389743223,2.463000059127808,-5.315765697937057,2.441499948501587,-0.026266774361841994
2157,2005-12-09,2.437000036239624,2.45199990272522,2.4124999046325684,2.432499885559082,94180000.0,0.008066191111597565,1.2898626842566858,-0.18750682971896326,57.916680739971,79.93318724643929,-0.0015137604557686757,-0.08753425851611052,-0.21427393445053777,-0.2490629812513525,27.368939708757555,0.03949999809265181,0.16420969564603682,0.06137502193450928,-0.14653460484663539,0.26928464871565394,-0.04257979145606283,0.1653298353250814,0.055959849357604785,43.13740156468039,-24.38771197662267,0.10395481339057225,12,-0.0007500648498535156,-0.17575013637542725,-0.2940000891685486,-0.2940000891685486,-0.21449995040893555,4,-0.06339762221251088,1.431379698843901,2.4175000190734863,1.9500035762820749,2.441499948501587,-7.399971389743223,2.463000059127808,-0.06339762221251088
2158,2005-12-12,2.4535000324249268,2.4649999141693115,2.431999921798706,2.4574999809265137,68486000.0,0.006770617948271607,2.4737172328117354,-0.8888476821192053,60.54689064329163,77.27765117870527,-0.01382385336953762,-0.08313311605115814,-0.2294551433762968,-0.2593812906357278,29.250539030454302,0.03299999237060547,0.15181379792766192,0.06190001964569092,-0.11455832558985524,0.23835836488123707,-0.02632915297208216,0.150129192263464,0.03746065320968617,59.31386871550819,-4.887343287913026,0.08822917261777298,12,-0.01725006103515625,-0.19225013256072998,-0.3105000853538513,-0.3105000853538513,-0.2574999332427974,0,-0.08436927427367846,1.2898626842566858,2.437000036239624,1.431379698843901,2.4175000190734863,1.9500035762820749,2.441499948501587,-0.08436927427367846
2159,2005-12-13,2.4749999046325684,2.4835000038146973,2.424000024795532,2.4270000457763667,116256000.0,0.008762939443042184,-1.2037069741977444,-12.000119210824455,56.929594820469205,73.74692499318417,-0.031153402795816465,-0.0813567682633689,-0.250503647506084,-0.2745116976290798,31.30808106471692,0.05949997901916548,0.13946922514411586,0.0659748911857605,-0.06258654667101426,0.19453632904253526,0.0016941722573728946,0.1302556101141481,0.014001565038681107,90.60763728809094,29.250085942401057,0.06428071892838748,12,-0.03100001811981201,-0.21375000476837158,-0.3319999575614929,-0.3319999575614929,-0.2884998321533203,1,-0.10383837550918018,2.4737172328117354,2.4535000324249268,1.2898626842566858,2.437000036239624,1.431379698843901,2.4175000190734863,-0.10383837550918018
2160,2005-12-14,2.470499992370605,2.4800000190734863,2.439500093460083,2.4600000381469727,99318000.0,-0.0018181464385274015,1.7457569585879158,0.21874968955821766,64.02881153010063,71.03891640688525,-0.02146424980442596,-0.060422592236369255,-0.24385450576600087,-0.2636038228542392,31.970696880978423,0.04049992561340332,0.12571397089730674,0.0490749835968014,-0.04762926702805759,0.1457792342216604,0.0007228582843716858,0.09742710890923112,0.016581445656548066,85.63536493802393,25.402754666373596,0.048352125312429495,12,-0.026500105857848677,-0.20150005817413286,-0.3900000452995296,-0.3275000452995296,-0.2695000171661368,2,-0.10139646408984804,-1.2037069741977444,2.4749999046325684,2.4737172328117354,2.4535000324249268,1.2898626842566858,2.437000036239624,-0.10139646408984804
2161,2005-12-15,2.4739999771118164,2.497499942779541,2.452500104904175,2.4749999046325684,116410000.0,0.0014167110916900594,-1.0454624271192319,-0.09523160762943182,67.48766505802487,68.7824131905715,-0.02369344661316708,-0.050026915219183454,-0.24441104178233264,-0.26044278170690305,32.88406076168957,0.04499983787536621,0.11207022825410018,0.04212497472763044,-0.02362088660031425,0.10787083605557513,0.009252044063658094,0.07499790539160278,-0.08100008964538574,72.35299397502496,11.539905201518877,0.032872930663972386,12,-0.028750061988830566,-0.20375001430511475,-0.3921250104904175,-0.33100003004074097,-0.2939999103546147,3,-0.11075179141592884,1.7457569585879158,2.470499992370605,-1.2037069741977444,2.4749999046325684,2.4737172328117354,2.4535000324249268,-0.11075179141592884
2162,2005-12-16,2.4605000019073486,2.496000051498413,2.4605000019073486,2.470000028610229,112530000.0,-0.005456740230138535,-6.473673643527581,9.500715307581816,60.643565232888946,65.8570507232564,-0.010077481029985513,-0.028248543936985726,-0.22729009337665484,-0.24501094944428914,33.2137530791925,0.03550004959106445,0.09663305008844336,0.02244999408721915,-0.02694093252135188,0.07184092069579018,-0.002245469217066365,0.047145457391504664,-0.06541011333465585,49.65988821886556,-11.015165963844339,0.024695463304285473,12,-0.015250086784362793,-0.19025003910064697,-0.3786250352859497,-0.3175000548362732,-0.22650003433227583,4,-0.09937001487875341,-1.0454624271192319,2.4739999771118164,1.7457569585879158,2.470499992370605,-1.2037069741977444,2.4749999046325684,-0.09937001487875341
2163,2005-12-19,2.4184999465942383,2.5,2.4159998893737797,2.44950008392334,166174000.0,-0.01706972374743032,-3.66664017589879,3.263163178236362,48.07690936119097,61.842205188288055,0.031644701837730604,0.016113453396963795,-0.18161500583117896,-0.20292431889484552,32.7227614746458,0.08400011062622026,0.07829557373712959,-0.02052506208419791,-0.06737473429895058,0.02632461013055476,-0.04394989819157402,0.002899774023178203,-0.02136185693740833,2.976254676119627,-55.65248359436498,0.023424836107376317,12,0.02799999713897705,-0.11224997043609619,-0.32737499475479126,-0.27549999952316284,-0.15750002861022905,0,-0.08104191238025837,-6.473673643527581,2.4605000019073486,-1.0454624271192319,2.4739999771118164,1.7457569585879158,2.470499992370605,-0.08104191238025837
2164,2005-12-20,2.407000064849853,2.4300000667572017,2.384000062942505,2.4230000972747803,110704000.0,-0.00475496464681735,2.0666698455841477,0.5161277917922988,46.68049033118421,58.50648934897352,0.038404223454519215,0.02972822057861313,-0.16656242145055167,-0.1909807250086013,31.86991093659794,0.04600000381469682,0.05998379743370297,-0.032399952411652055,-0.07802147464212927,0.013221569818825163,-0.055210713526890665,-0.009589191296413446,0.09299993515014693,19.827598609771908,-38.43819313297705,0.02281076111523862,12,0.03499996662139937,-0.09850001335143999,-0.3018751144409175,-0.26400011777877763,-0.15900015830993608,1,-0.08766097215742519,-3.66664017589879,2.4184999465942383,-6.473673643527581,2.4605000019073486,-1.0454624271192319,2.4739999771118164,-0.08766097215742519
2165,2005-12-21,2.4484999179840092,2.453000068664551,2.388999938964844,2.414499998092652,146450000.0,0.017241317829688185,1.9767349020825886,-2.1249906867930686,49.70643236000024,56.89078223079131,-0.002233096491415676,-0.01190971272011554,-0.2033738120450601,-0.23161540439977246,30.825826534035265,0.06400012969970659,0.0430334015296201,0.008799910545349565,-0.036986052228783706,0.054585873319482836,-0.014093070841716848,0.03169289193241598,0.05150008201599077,55.603353482455034,-0.2651028651342813,0.022892981387066625,12,-0.006499886512756792,-0.09249997138977095,-0.34149995446205184,-0.3054999709129338,-0.20749998092651412,2,-0.10700422882614624,2.0666698455841477,2.407000064849853,-3.66664017589879,2.4184999465942383,-6.473673643527581,2.4605000019073486,-0.10700422882614624
2166,2005-12-22,2.4609999656677246,2.46399998664856,2.4179999828338623,2.4449999332427983,88436000.0,0.00510518607409538,3.1818043890543284,0.47059029774341987,51.509415289386304,56.17886384739299,-0.008843788735786617,-0.02166115880378694,-0.20957336734023357,-0.24443021244646967,29.78038856475662,0.04600000381469771,0.02873986628908165,0.018849956989288152,-0.02592792230103269,0.063627836279609,-0.003538982655872047,0.04123889663444835,0.03668003559112565,66.37926250516402,12.549778680019031,0.022388939645160342,12,-0.018999934196472168,-0.10500001907348633,-0.31200000643730164,-0.31800001859664917,-0.26200008392333984,3,-0.1056481081228754,1.9767349020825886,2.4484999179840092,2.0666698455841477,2.407000064849853,-3.66664017589879,2.4184999465942383,-0.1056481081228754
2167,2005-12-23,2.4609999656677246,2.469500064849853,2.436000108718872,2.4544999599456787,64130000.0,0.0,1.8510353363702547,0.40624953433966765,53.84616108083193,55.434338340453024,-0.00567854102403853,-0.01801689923263705,-0.20325580467914417,-0.24442882564892487,29.110987956919722,0.033499956130981,0.019543771674573218,0.01594996452331543,-0.0255443228025527,0.05744425184918356,-0.004797179139618635,0.036697108186249494,0.034406436824798714,66.37926250516402,13.343102046362716,0.02074714366293408,12,-0.018999934196472168,-0.07700002193450928,-0.31200000643730164,-0.31800001859664917,-0.3239998817443843,4,-0.11418118765974117,3.1818043890543284,2.4609999656677246,1.9767349020825886,2.4484999179840092,2.0666698455841477,2.407000064849853,-0.11418118765974117
2168,2005-12-27,2.427999973297119,2.4549999237060547,2.4179999828338623,2.4449999332427983,116374000.0,-0.013409180345783533,1.0,-2.615376150827197,43.396200952056184,53.930627910629354,0.026064872746968337,0.016664451450011164,-0.16607737802994738,-0.21110039295718952,28.00953943088921,0.042999982833862305,0.01718070762921986,-0.01757502555847168,-0.05784941318500536,0.022699362068062,-0.03771221937173852,0.0025621682547951607,0.0651783024044037,51.46188230766898,0.8833591318753165,0.020137193813266816,12,0.0140000581741333,-0.011500000953674316,-0.26512500643730164,-0.2850000262260437,-0.5115000009536743,1,-0.07990115644795615,1.8510353363702547,2.4609999656677246,3.1818043890543284,2.4609999656677246,1.9767349020825886,2.4484999179840092,-0.07990115644795615
2169,2005-12-28,2.4030001163482666,2.427500009536743,2.3949999809265137,2.424499988555908,90636000.0,-0.010296481558401238,1.3636458215929879,1.2647013449644144,42.830554588658224,51.57526602824687,0.044452124590847575,0.04188204160080389,-0.13908606385931055,-0.18576244590552715,26.561245068277874,0.03299999237060547,0.015378959824412064,-0.04134988784790039,-0.08526494476010926,0.0025651690643084812,-0.0633074163040046,-0.019392359391796177,0.08799459509807583,17.391497503272337,-33.88228754840482,0.02195752845610438,12,0.03899991512298584,0.028999924659729004,-0.20825007557868958,-0.23500007390975952,-0.5055000782012937,2,-0.059092880353268096,1.0,2.427999973297119,1.8510353363702547,2.4609999656677246,3.1818043890543284,2.4609999656677246,-0.059092880353268096
2170,2005-12-29,2.399499893188477,2.4230000972747803,2.3984999656677246,2.406500101089477,63422000.0,-0.0014566054891036462,-4.444435614188455,0.3255930004324415,46.3709375054078,49.22896296684498,0.04114911453034509,0.04588391010087234,-0.13299760009859174,-0.1822524135865291,25.542257132034052,0.024500131607055664,0.011064928232134008,-0.04367510080337489,-0.09111177108316104,0.003761569476411264,-0.06739343594326774,-0.019956765663482035,0.08935492528778877,6.040143883050851,-46.6701290972178,0.02371833513989303,12,0.042500138282775435,0.03400015830993608,-0.19699993729591414,-0.2237499356269841,-0.5234998464584357,3,-0.0631381510283151,1.3636458215929879,2.4030001163482666,1.0,2.427999973297119,1.8510353363702547,2.4609999656677246,-0.0631381510283151
2171,2005-12-30,2.3575000762939453,2.4100000858306885,2.3570001125335693,2.3864998817443848,108022000.0,-0.017503571062352452,-2.5333630034650474,4.142706311093472,35.3049692523162,46.413563413448,0.07251083135615488,0.08495419084245803,-0.09079461144410406,-0.14070247094642196,23.9802810059375,0.05299997329711914,0.0049686999553193445,-0.08104991912841797,-0.1418419320103892,-0.020257906246446744,-0.11144592556940358,-0.050653912687432356,0.1292576470716451,0.4444124198118523,-51.2676944376602,0.03039600644098562,12,0.07099997997283936,0.07099997997283936,-0.1375000774860382,-0.16425007581710815,-0.4490001201629641,4,-0.049416812498938145,-4.444435614188455,2.399499893188477,1.3636458215929879,2.4030001163482666,1.0,2.427999973297119,-0.049416812498938145
2172,2006-01-03,2.378999948501587,2.3924999237060547,2.3125,2.373500108718872,151644000.0,0.009119775826875065,3.923104009859589,-0.18965091997303385,36.47908142424942,45.124915864898945,0.04272767803333144,0.060740351415571325,-0.11046718027514668,-0.16159768489019477,22.802636613846477,0.07999992370605469,-0.002547914293392406,-0.05585004091262835,-0.1217335577810239,0.010033475955767202,-0.08879179934682613,-0.022908282478430575,0.10256747043072245,46.666655512575126,-3.9151787412951577,0.032941758434197825,1,0.012000083923339844,0.027250051498413086,-0.14162495732307434,-0.18574994802474976,-0.479499936103821,1,-0.07566207257405588,-2.5333630034650474,2.3575000762939453,-4.444435614188455,2.399499893188477,1.3636458215929879,2.4030001163482666,-0.07566207257405588
2173,2006-01-04,2.362499952316284,2.3864998817443848,2.3345000743865967,2.374500036239624,148818000.0,-0.006935685810205761,1.8888962475330147,-2.1818970001734006,29.20514350535069,43.18321066202855,0.05637738392513114,0.07485632998025649,-0.09380911715136886,-0.14494209995913643,21.561350855475585,0.051999807357788086,-0.012264859827911145,-0.06840003728866595,-0.14166421029272058,0.004864135715388684,-0.10503212379069327,-0.03176795078663863,0.10892342148008671,43.478215799894265,-1.956327505380436,0.03663208650202737,1,0.028500080108642578,0.04375004768371582,-0.12399992346763611,-0.16924995183944702,-0.4364999532699585,2,-0.09544968166956169,3.923104009859589,2.378999948501587,-2.5333630034650474,2.3575000762939453,-4.444435614188455,2.399499893188477,-0.09544968166956169
2174,2006-01-05,2.3824999332427983,2.4100000858306885,2.3554999828338623,2.3580000400543213,108344000.0,0.008465600563041464,-2.6949212814793264,-2.041643487244732,34.61534934630713,41.506423660507096,0.0363602492848778,0.05113813912171672,-0.11499502954901475,-0.16386227398834707,19.833704884216985,0.05450010299682617,-0.019517928808121088,-0.04437505006790099,-0.11904544573404863,0.030295345598246648,-0.08171024790097503,-0.007039852234826949,0.07938803812579032,63.34830010939236,22.048829936549303,0.037335197833073826,1,0.008500099182128462,0.023750066757201704,-0.11749991774559065,-0.18649989366531416,-0.4894999265670783,3,-0.1955928537068563,1.8888962475330147,2.362499952316284,3.923104009859589,2.378999948501587,-2.5333630034650474,2.3575000762939453,-0.1955928537068563
2175,2006-01-06,2.3935000896453857,2.428999900817871,2.365999937057495,2.3984999656677246,123058000.0,0.004617064726467834,-1.099992450101129,-0.20407746204748559,36.28620655761413,39.81495602364352,0.01870493561942821,0.03832238253803322,-0.12585270922312297,-0.17437831683742688,18.609850798637574,0.06299996376037598,-0.020529421421504157,-0.03097490072250375,-0.10674354796046615,0.04479374651545864,-0.06885922434148473,0.006909422896477224,0.05942460344108769,69.52803313714094,30.82826787444509,0.037884323618981086,1,-0.0025000572204589844,0.012749910354614258,-0.12075015902519226,-0.18975013494491577,-0.4810000658035276,4,-0.20722792267448753,-2.6949212814793264,2.3824999332427983,1.8888962475330147,2.362499952316284,3.923104009859589,2.378999948501587,-0.20722792267448753
2176,2006-01-09,2.3540000915527344,2.3550000190734863,2.3199999332427983,2.327500104904175,178862000.0,-0.016503027621989186,1.456160017400439,-5.30012874922512,33.33333333333337,37.535752940588125,0.04629975343832582,0.07675655446864038,-0.07631791439919189,-0.1340042445841476,17.98001115791244,0.07350015640258745,-0.021316913450952768,-0.06729990243911743,-0.14935978640580894,0.014759981527574073,-0.1083298444224634,-0.026269960455771457,0.09049911994855053,35.62242650971275,-1.6211052245351993,0.0410299419833458,1,0.02974987030029297,0.052249908447265625,-0.06725016236305237,-0.1502501368522644,-0.3910000324249263,0,-0.20305863476300756,-1.099992450101129,2.3935000896453857,-2.6949212814793264,2.3824999332427983,1.8888962475330147,2.362499952316284,-0.20305863476300756
2177,2006-01-10,2.282500028610229,2.337500095367432,2.2679998874664307,2.320499897003174,193722000.0,-0.03037385733292086,-1.0746284059085105,-1.4339580203150892,30.51575647402568,36.104592443029176,0.10037203380758841,0.14344277638578395,0.0057052124369709745,-0.06191725053594643,17.582606858936327,0.08600020408630371,-0.028326005567718582,-0.13107496500015303,-0.23347880239685814,-0.02867112760344792,-0.1822768836985058,-0.07987304630180025,0.15407923020097858,9.006298100203638,-31.226305694470668,0.05120191869835258,1,0.06599986553192183,0.10149991512298628,0.020499914884567705,-0.07875007390975908,-0.3250000476837154,1,-0.16385545138720958,1.456160017400439,2.3540000915527344,-1.099992450101129,2.3935000896453857,-2.6949212814793264,2.3824999332427983,-0.16385545138720958
2178,2006-01-11,2.246500015258789,2.2850000858306885,2.213000059127808,2.282500028610229,169944000.0,-0.015772185279384066,2.5121854774462324,0.9473720534812142,28.514042125098698,34.51386883596701,0.1206012804391956,0.1719560017187458,0.05220423640735561,-0.02522232608553132,17.25206242071204,0.07200002670288042,-0.0387725712848872,-0.15672497749328596,-0.28153108598158294,-0.03191886900498897,-0.21912803173743445,-0.09432192324913746,0.17659289384483623,15.50925031651176,-26.176530762548488,0.062403054244148604,1,0.07449996471405029,0.11000001430511475,0.06675001978874207,-0.04025000333786011,-0.28700006008148193,2,-0.15446249744229357,-1.0746284059085105,2.282500028610229,1.456160017400439,2.3540000915527344,-1.099992450101129,2.3935000896453857,-0.15446249744229357
2179,2006-01-12,2.2179999351501465,2.254499912261963,2.2044999599456787,2.2395000457763667,116366000.0,-0.012686436641470289,-1.0618511090136857,0.5972250736779314,18.030524183441287,31.364934022415174,0.13421332476182313,0.18995413389181248,0.08962179386804792,0.003821976417051065,16.72520980505074,0.04999995231628418,-0.05197764121135906,-0.1723750591278077,-0.31735630450182306,-0.02739381375379235,-0.24486568181481516,-0.09988443644080025,0.184083688955897,6.013353567942941,-32.51108060395116,0.07249062268700765,1,0.09874999523162842,0.13425004482269287,0.09600010514259338,-0.01174992322921753,-0.3034999370574949,3,-0.13165011029815654,2.5121854774462324,2.246500015258789,-1.0746284059085105,2.282500028610229,1.456160017400439,2.3540000915527344,-0.13165011029815654
2180,2006-01-13,2.220000028610229,2.2425000667572017,2.200000047683716,2.2235000133514404,88644000.0,0.0009017554186478982,1.048189171798901,0.16278915034711533,15.5714516347673,29.172320953798636,0.11630412194625483,0.17731606439705105,0.09592420919191946,0.0023433458714472444,16.18852635559895,0.042500019073485884,-0.060611226460467016,-0.15784996747970625,-0.3163382331507254,0.0006382981913128916,-0.2370941003152156,-0.0786058346441969,0.15837355579657064,12.903215882679293,-21.184933762155346,0.07924413283550953,1,0.09449994564056441,0.12999999523162886,0.11087492108345076,-0.004500091075896773,-0.28400003910064675,4,-0.1472973052794142,-1.0618511090136857,2.2179999351501465,2.5121854774462324,2.246500015258789,-1.0746284059085105,2.282500028610229,-0.1472973052794142
2181,2006-01-17,2.200000047683716,2.2160000801086426,2.1830000877380367,2.197499990463257,112620000.0,-0.009009000301244852,-1.0952467453829542,-0.714305177111626,14.729752631141366,26.755728865675515,0.12472991293181535,0.1852331548196875,0.1235529625858347,0.023033208677979644,15.485830747991708,0.03699994087219238,-0.06875118691438997,-0.16414995193481463,-0.33456431160864186,0.006264407739012601,-0.24935713177172802,-0.07894277209790124,0.15340124158185198,11.003209777476227,-18.21544717602758,0.08520717983691353,1,0.10599994659423828,0.14149999618530273,0.13749989867210388,0.015499889850616455,-0.30500006675720215,1,-0.13068182618657387,1.048189171798901,2.220000028610229,-1.0618511090136857,2.2179999351501465,2.5121854774462324,2.246500015258789,-0.13068182618657387
2182,2006-01-18,2.2160000801086426,2.2295000553131104,2.1549999713897705,2.1594998836517334,174866000.0,0.007272741853697973,-1.2748109941869565,22.599561319855045,19.971700470758208,25.729790750720795,0.09295167351727018,0.15808153796527868,0.1142192720727313,0.00866137681837742,14.857074738898074,0.07450008392333984,-0.07862614494528364,-0.13592492341995221,-0.31221479926216267,0.04036495242225824,-0.22406986134105766,-0.047779985498846766,0.1101370169125202,46.923119245864356,19.670499955987093,0.08814493792110528,1,0.07599985599517822,0.11149990558624268,0.12337487936019897,-0.0005001425743103027,-0.29850006103515625,2,-0.11416968043089193,-1.0952467453829542,2.200000047683716,1.048189171798901,2.220000028610229,-1.0618511090136857,2.2179999351501465,-0.11416968043089193
2183,2006-01-19,2.2225000858306885,2.26200008392334,2.2149999141693115,2.2244999408721924,103138000.0,0.00293321547250458,-4.529367216425446,-0.03539554137708405,23.019452657028168,24.441357785245355,0.07208472964148838,0.14350226485739626,0.1153561744650502,0.0038918004727230837,14.899465663412997,0.04700016975402832,-0.08229645711754774,-0.11962492465972918,-0.30201771107476505,0.06276786175530669,-0.21082131786724734,-0.028428531452211026,0.07283232857682354,63.08415275707401,33.15553158031841,0.09119639320751798,1,0.06949985027313232,0.10499989986419678,0.12624984979629517,-0.007000148296356201,-0.3220000267028804,3,-0.11923513820928722,-1.2748109941869565,2.2160000801086426,-1.0952467453829542,2.200000047683716,1.048189171798901,2.220000028610229,-0.11923513820928722
2184,2006-01-20,2.1960000991821294,2.2179999351501465,2.1600000858306885,2.2114999294281006,166148000.0,-0.011923503093433818,3.070187473334616,7.750476871721284,21.538496422721636,22.80272332581286,0.07749728646187437,0.16167322948257823,0.1488590290572902,0.03193778624772037,15.784043538852144,0.0625,-0.0893835354924013,-0.135574913024902,-0.326382905960358,0.05523307991055404,-0.23097890949263,-0.040170916557173975,0.07407247548218931,38.31783614199079,5.145758050881746,0.09540399646772796,1,0.05899989604949907,0.1314998865127559,0.1527498364448543,0.019499838352202925,-0.3240001201629643,4,-0.10769587127655578,-4.529367216425446,2.2225000858306885,-1.2748109941869565,2.2160000801086426,-1.0952467453829542,2.200000047683716,-0.10769587127655578
2185,2006-01-23,2.186500072479248,2.237499952316284,2.174999952316284,2.2090001106262207,115056000.0,-0.004326059323230158,-1.7472359333899246,1.451631262401789,23.69233026446092,21.731500762604806,0.06095670356801586,0.1586737634284905,0.1644932509888517,0.04260895651235552,16.23520395592075,0.0625,-0.09411494585219993,-0.13197494745254534,-0.3249459771255916,0.0609960822205009,-0.22846046228906847,-0.03548943261602222,0.0755000114440918,29.43931585080806,-7.547383192868605,0.09648551483652315,1,0.05974996089935303,0.1409999132156372,0.16612482070922852,0.02899986505508423,-0.33050012588500954,0,-0.12439975548602589,3.070187473334616,2.1960000991821294,-4.529367216425446,2.2225000858306885,-1.2748109941869565,2.2160000801086426,-0.12439975548602589
2186,2006-01-24,2.200999975204468,2.2214999198913574,2.1710000038146973,2.1830000877380367,86848000.0,0.0066315583098879305,-1.4047547414013317,-0.7999936421820426,22.012610680841846,20.78670678558438,0.025112181872120942,0.13038130496313416,0.15730905519545457,0.029615908355610454,16.56923056398913,0.050499916076660156,-0.10262201139447358,-0.10447504520416206,-0.2919719437703554,0.08302185336203127,-0.19822349448725873,-0.010726595921065396,0.04174008846282895,42.99061255684759,6.929766689516491,0.09374844928309675,1,0.019000053405761275,0.12650001049041704,0.15549993515014604,0.014499962329864058,-0.35699999332428,1,-0.12039981312142811,-1.7472359333899246,2.186500072479248,3.070187473334616,2.1960000991821294,-4.529367216425446,2.2225000858306885,-0.12039981312142811
2187,2006-01-25,2.1800000667572017,2.2235000133514404,2.1670000553131104,2.202500104904175,85742000.0,-0.009541076185298758,-1.3298922447695454,-1.2500099341695325,21.705464180313783,20.030198125052724,0.033574112585492255,0.13623484528435847,0.184274203803116,0.051848201482718625,16.857917556358196,0.05649995803833008,-0.11437565352484569,-0.11142495870590263,-0.2918306835265616,0.06898076611475634,-0.20162782111623212,-0.021222096295573145,0.057499885559082475,19.607824804414516,-14.873874355516453,0.09020286241032945,1,0.02849996089935347,0.14749991893768355,0.17774987220764205,0.03674989938736006,-0.319500088691711,2,-0.1307339803225933,-1.4047547414013317,2.200999975204468,-1.7472359333899246,2.186500072479248,3.070187473334616,2.1960000991821294,-0.1307339803225933
2188,2006-01-26,2.233999967575073,2.2390000820159908,2.189500093460083,2.197499990463257,97790000.0,0.024770595946906226,1.1290223343382977,-1.6222184546263205,29.172524025761106,21.268198107532704,-0.02501609843274366,0.07057411920561174,0.1361840659389304,9.37906672500155e-05,17.416036632226696,0.05900001525878906,-0.12164317719244178,-0.047725057601929244,-0.2177762524567619,0.12232613725290342,-0.13275065502934558,0.03730053982548709,-0.07899999618530229,93.67074090840497,60.244597526125645,0.08502559742741625,1,-0.025499939918517622,0.09350001811981246,0.12374997138977095,-0.01725000143051103,-0.39099991321563676,3,-0.1416741061304203,-1.3298922447695454,2.1800000667572017,-1.4047547414013317,2.200999975204468,-1.7472359333899246,2.186500072479248,-0.1416741061304203
2189,2006-01-27,2.2609999179840092,2.2609999179840092,2.2265000343322754,2.227499961853028,83480000.0,0.012085922471271937,1.0596972435929637,0.9178075928200148,32.21473932684677,23.117452295541533,-0.05059573457930844,0.03414082940955199,0.11577125671860466,-0.024217411793812538,18.297908396993993,0.03449988365173384,-0.12182070944280277,-0.013625097274780007,-0.1739349102539185,0.14668471570435848,-0.09378000376434947,0.06652980921478946,-0.10431994438171444,100.0,68.20176208136795,0.08015490648956929,1,-0.05249989032745406,0.05125010013580278,0.11537504196166948,-0.04299992322921797,-0.41449987888336226,4,-0.15944266781647476,1.1290223343382977,2.233999967575073,-1.3298922447695454,2.1800000667572017,-1.4047547414013317,2.200999975204468,-0.15944266781647476
2190,2006-01-30,2.247999906539917,2.298500061035156,2.236999988555908,2.2704999446868896,81996000.0,-0.005749673558450907,-1.7640560204879627,-0.6716438092933549,34.68205224675093,25.334374475053703,-0.03710862268537651,0.03711162425666714,0.1322483139669286,-0.010261484050106073,18.95688171969371,0.0615000724792476,-0.11827287748306103,-0.019050109386443914,-0.16846223503492785,0.13036201626204003,-0.0937561722106861,0.05565595343779828,-0.08714713516235362,61.59684235909302,29.031406408256885,0.07470606282424198,1,-0.021249890327453613,0.06425011157989502,0.12725013494491577,-0.029999911785125732,-0.40749990940094016,0,-0.1672597611889961,1.0596972435929637,2.2609999179840092,1.1290223343382977,2.233999967575073,-1.3298922447695454,2.1800000667572017,-0.1672597611889961
2191,2006-01-31,2.240999937057495,2.2604999542236333,2.212500095367432,2.23799991607666,81120000.0,-0.003113865557581863,1.2857045543564778,-0.1333340397575552,42.628754565104096,27.851824929981028,-0.026464199737525895,0.036824184000584737,0.1413455658872782,-0.00242441866467491,20.28658769002824,0.04799985885620117,-0.10821036342192691,-0.020225071907043368,-0.1637577197228013,0.12330757590871455,-0.09199139581492233,0.05154125200083559,-0.07188832830047609,56.27367188165755,19.87190438729079,0.07176632390787893,1,-0.011749863624572754,0.0712500810623169,0.15800005197525024,-0.022999942302703857,-0.434999942779541,1,-0.17179830489811343,-1.7640560204879627,2.247999906539917,1.0596972435929637,2.2609999179840092,1.1290223343382977,2.233999967575073,-0.17179830489811343
2192,2006-02-01,2.1989998817443848,2.234499931335449,2.174999952316284,2.1960000991821294,150028000.0,-0.01874165840819153,-1.64443902852541,0.9999205276959499,41.73910447464142,29.931786243049167,0.014383340263461442,0.06814129976291294,0.18267697725280208,0.04079173899431998,21.12176987595956,0.06599998474121094,-0.09828359641506879,-0.05322512388229361,-0.18796755151504208,0.08151730375045485,-0.12059633769866762,0.014146089934080397,0.09950017929077104,19.4331241300626,-18.80127931305955,0.0673712138163742,2,0.030250191688537598,0.11325013637542725,0.2000001072883606,0.019000113010406494,-0.38799989223480247,2,-0.16143697997045292,1.2857045543564778,2.240999937057495,-1.7640560204879627,2.247999906539917,1.0596972435929637,2.2609999179840092,-0.16143697997045292
2193,2006-02-02,2.1370000839233403,2.20199990272522,1.9900000095367432,2.1919999122619633,474186000.0,-0.028194543499412306,4.653344862225512,-18.334604991260065,37.3831858998642,31.692307296065007,0.07038081851659372,0.1184542203423482,0.2412751497925436,0.10366744246844695,22.637218623936246,0.211999893188477,-0.08677296195809037,-0.10394992828369087,-0.23757346682830516,0.02967361026092341,-0.17076169755599802,-0.03713815901138373,0.1590299749374382,47.64993512078992,5.119204534200378,0.06681176927230723,2,0.007249951362609419,0.08549988269805864,0.2759999036788936,0.08099991083145097,-0.32750010490417525,3,-0.12938703556352704,-1.64443902852541,2.1989998817443848,1.2857045543564778,2.240999937057495,-1.7640560204879627,2.247999906539917,-0.12938703556352704
2194,2006-02-03,1.9164999723434448,1.924999952316284,1.868499994277954,1.8849999904632568,670626000.0,-0.1031820790456297,1.329897971473318,-0.572728730828919,21.872079840005497,31.49005724890329,0.27609919711530617,0.3185868743744935,0.4557251535929514,0.32253270278254176,24.969106186985595,0.2685000896453862,-0.08496434505789496,-0.3011500418186186,-0.48421522307610143,-0.11808486056113576,-0.39268263244736,-0.20961745118987718,0.36728888454437225,11.162783863611299,-33.66503770283201,0.09153259062874133,2,0.16700005531311035,0.23224997520446777,0.5127500295639038,0.30150002241134644,-0.07099997997283958,4,-0.038351118729281874,4.653344862225512,2.1370000839233403,-1.64443902852541,2.1989998817443848,1.2857045543564778,2.240999937057495,-0.038351118729281874
2195,2006-02-06,1.8975000381469729,1.9170000553131104,1.888499975204468,1.9170000553131104,170064000.0,-0.00991387136480848,1.923082566115225,-0.6190485201009613,21.912698444323283,31.47895588929012,0.27914882311665123,0.3146549918663275,0.46694322125834176,0.3402257659006416,27.790984590627733,0.028500080108642356,-0.08689409417844107,-0.2953499734401699,-0.509805486352396,-0.08089446052794358,-0.40257772989628315,-0.18812221698405662,0.36137148698425237,7.397971130669864,-39.985503860847416,0.10722775645611311,2,0.1859999895095823,0.2512499094009397,0.5394999980926511,0.3204999566078184,-0.05300009250640891,0,-0.026877469312796776,1.329897971473318,1.9164999723434448,4.653344862225512,2.1370000839233403,-1.64443902852541,2.1989998817443848,-0.026877469312796776
2196,2006-02-07,1.8760000467300413,1.9099999666213991,1.8600000143051147,1.9045000076293943,148072000.0,-0.011330693536073744,1.5316509179142983,1.461535169766122,18.74997123854405,31.150567784649038,0.2790438576503049,0.3146400588998637,0.4812343313242604,0.3609432353584825,30.02962088811984,0.0499999523162844,-0.08687071414526537,-0.29294996261596684,-0.5363722265080397,-0.049527698723893954,-0.4146610945620035,-0.17123883066993018,0.3594491865499878,4.2723727555941045,-41.38605347837212,0.12171113194603646,2,0.20324999094009422,0.26849991083145164,0.5617499947547915,0.34199994802475,-0.037500023841857244,1,-0.018923266901268332,1.923082566115225,1.8975000381469729,1.329897971473318,1.9164999723434448,4.653344862225512,2.1370000839233403,-0.018923266901268332
2197,2006-02-08,1.9084999561309812,1.91949999332428,1.8554999828338623,1.8849999904632568,150874000.0,0.017324045091357432,1.8131847978159652,-0.8245613301265216,22.456102705802607,30.404298749098096,0.22795330192150698,0.2663397505289222,0.4420446964748701,0.3281532047428375,31.56268114472543,0.0640000104904177,-0.088230147003455,-0.2417500495910645,-0.5050910187930746,0.021590919610945614,-0.37342053419206933,-0.11007956499005966,0.2969133396310546,15.295811125652387,-26.995184353120926,0.131670484601005,2,0.16850006580352805,0.23374998569488548,0.5200001001358034,0.30950003862381004,-0.10899996757507302,2,-0.05370708106319311,1.5316509179142983,1.8760000467300413,1.923082566115225,1.8975000381469729,1.329897971473318,1.9164999723434448,-0.05370708106319311
2198,2006-02-09,1.899500012397766,1.950000047683716,1.8964999914169312,1.930500030517578,138656000.0,-0.0047157159759440015,-1.8918902374194597,-1.319151634437851,23.167384476366536,29.399037099044737,0.20619852965694263,0.2614132000974745,0.44364496026014266,0.336735893084531,32.29329761057508,0.05350005626678489,-0.0914616967165518,-0.23339999318122895,-0.515122610961736,0.04832262459927805,-0.37426130207148245,-0.09253868429097545,0.27092195207145253,46.560845893400135,3.6116503394993416,0.14086130889025347,2,0.17750000953674339,0.2427499294281008,0.4991250038146975,0.31849998235702537,-0.0880000591278074,3,-0.04659121995817661,1.8131847978159652,1.9084999561309812,1.5316509179142983,1.8760000467300413,1.923082566115225,1.8975000381469729,-0.04659121995817661
2199,2006-02-10,1.9259999990463257,1.9259999990463257,1.868499994277954,1.89900004863739,100236000.0,0.013951032627322002,3.2592674354944102,-0.8709656331355558,27.12902896966861,28.559812290480036,0.14212771873394336,0.22336785068949938,0.40957828154941067,0.31000842990034094,33.03081377202629,0.05750000476837158,-0.09325471557717524,-0.19230000972747785,-0.4854853023359884,0.10088528288103249,-0.3388926560317329,-0.04570736342322257,0.2129297672593573,74.60314056342416,28.70803753464334,0.1465926463042552,2,0.13199996948242188,0.21624994277954102,0.4726250171661377,0.2919999957084656,-0.12999999523162842,4,-0.06048806857987876,-1.8918902374194597,1.899500012397766,1.8131847978159652,1.9084999561309812,1.5316509179142983,1.8760000467300413,-0.06048806857987876
2200,2006-02-13,1.89300000667572,1.9210000038146973,1.8765000104904173,1.9125000238418581,95008000.0,-0.0171339524335129,1.4383573276200055,-0.722224184518669,23.809502570402046,26.468784291068697,0.13351591868650803,0.24307638421525568,0.4346171780809478,0.3432892999221082,33.754776564075264,0.049499988555908425,-0.10340148433778573,-0.20895000100135808,-0.5144674813359928,0.0965674793332767,-0.3617087411686757,-0.05619126083404069,0.21758678128278075,39.6825376802011,-6.308152339760035,0.15275874016731744,2,0.15199995040893577,0.2492499351501467,0.5056250095367434,0.32499998807907127,-0.09300005435943581,0,-0.025092453321502672,3.2592674354944102,1.9259999990463257,-1.8918902374194597,1.899500012397766,1.8131847978159652,1.9084999561309812,-0.025092453321502672
2201,2006-02-14,1.9125000238418581,1.924499988555908,1.86899995803833,1.9019999504089355,90284000.0,0.010301118382129326,2.2173928066702198,-0.5384648302338937,27.195205608227127,24.852795528133775,0.0698648541505269,0.21179190708581008,0.4063480941576316,0.324681383577335,34.33317452019678,0.0555000305175779,-0.11818332400129039,-0.17507498264312704,-0.48812923860895885,0.137979273322705,-0.33160211062604295,-0.01854785466021114,0.1725780836041786,60.317462319798665,10.535551662256296,0.156527127982916,2,0.11624991893768288,0.19274997711181618,0.48612499237060525,0.3054999709129331,-0.12849998474121116,1,-0.0355555960018733,1.4383573276200055,1.89300000667572,3.2592674354944102,1.9259999990463257,-1.8918902374194597,1.899500012397766,-0.0355555960018733
2202,2006-02-15,1.963000059127808,1.96399998664856,1.9049999713897705,1.9119999408721924,138054000.0,0.026405246879163347,1.226416791873969,4.857120150770253,26.758143654832068,23.672235278685758,-0.019704391181513348,0.14900549687741593,0.3473882933366297,0.27471352300425567,34.34703387487031,0.05900001525878951,-0.13475081126691224,-0.11192494630813554,-0.4235723724469529,0.1997224798306816,-0.2677486593775442,0.043898766761273134,0.09912023585701135,98.95295539200511,52.46214885579511,0.15582371306940856,2,-0.0532500743865969,0.1334999799728389,0.4319999217987056,0.2549999356269832,-0.18950009346008345,2,-0.0634233481862152,2.2173928066702198,1.9125000238418581,1.4383573276200055,1.89300000667572,3.2592674354944102,1.9259999990463257,-0.0634233481862152
2203,2006-02-16,1.9574999809265137,2.0,1.941499948501587,1.9685000181198118,112760000.0,-0.0028018736809096723,-1.720926170812645,-0.21568650366976141,22.97417393139409,23.794690177728935,-0.0473203175558794,0.14085627369211196,0.34456101254088356,0.2806313792150297,34.86136896648357,0.058500051498413086,-0.15744620742940763,-0.10417501926422101,-0.41191330205029386,0.2035632635218516,-0.2580441606572572,0.04969412212881541,0.08395828284321016,67.68059526680217,26.803411571536216,0.15386914139303634,2,-0.02974998950958252,0.1195000410079956,0.40874993801116943,0.2605000138282776,-0.19499993324279785,3,-0.08071519484553036,1.226416791873969,1.963000059127808,2.2173928066702198,1.9125000238418581,1.4383573276200055,1.89300000667572,-0.08071519484553036
2204,2006-02-17,1.9594999551773071,1.9689999818801882,1.9455000162124636,1.9464999437332156,91636000.0,0.0010216982223656412,-2.133356645579773,-1.1818152262259587,23.796543340767485,24.004006277333843,-0.04758317468799289,0.12672721503357653,0.33339210819538145,0.278146941060176,34.77586981035742,0.02349996566772461,-0.17920041178743062,-0.09035003781318673,-0.39451011771790334,0.2138100420915301,-0.24243007776554526,0.06173000213917157,0.06336248049883064,69.08394515282444,29.55420013950951,0.1520800399523584,2,-0.03174996376037598,0.11750006675720215,0.37925004959106445,0.25850003957748413,-0.17499995231628396,4,-0.07552947450512026,-1.720926170812645,1.9574999809265137,1.226416791873969,1.963000059127808,2.2173928066702198,1.9125000238418581,-0.07552947450512026
2205,2006-02-21,1.9144999980926516,1.95550000667572,1.9129999876022337,1.950500011444092,101122000.0,-0.02296502072672091,-1.1794862389807423,-2.7692293584712355,22.25997803388269,24.394007032371473,9.143789234600241e-05,0.15842744500773231,0.3692043071462112,0.3225395486558822,35.210765043145166,0.046499967575073464,-0.19770074896706724,-0.12174999117851226,-0.42450422791971554,0.1810042455626908,-0.2731271095491137,0.029627127192089375,0.09162619229925872,34.73284387774061,-2.568244111666594,0.15137711837060155,2,0.013249993324279563,0.1625000238418577,0.41999995708465554,0.30349999666213967,-0.09850001335144065,1,-0.061896053484466806,-2.133356645579773,1.9594999551773071,-1.720926170812645,1.9574999809265137,1.226416791873969,1.963000059127808,-0.061896053484466806
2206,2006-02-22,1.9359999895095823,1.955000042915344,1.8854999542236328,1.9155000448226929,147138000.0,0.01123008171237938,1.376069316574774,-0.5694426967780328,26.848589646374307,24.88206113687944,-0.0134130420932419,0.12232821857272236,0.3393506655358871,0.3003834088885997,35.70979343911035,0.0695000886917112,-0.18626161293864874,-0.0870000004768372,-0.38250380304345266,0.20850380208977826,-0.23475190176014515,0.06075190080647053,0.055063580126523126,44.10481667804948,4.355862006852071,0.14775190128330778,2,-0.0017499923706052467,0.14100003242492698,0.3962500095367434,0.2919999957084658,-0.10249996185302712,2,-0.0702479534763577,-1.1794862389807423,1.9144999980926516,-2.133356645579773,1.9594999551773071,-1.720926170812645,1.9574999809265137,-0.0702479534763577
2207,2006-02-23,1.8949999809265137,1.9375,1.893499970436096,1.930999994277954,185750000.0,-0.02117769049856999,-1.2564097861570485,-1.756102950583274,27.879329673222685,25.405610603196788,0.0284638926310099,0.1484954151173561,0.37071972605813475,0.3393485255809634,36.18751519411874,0.04400002956390403,-0.17391775726149072,-0.1137500047683715,-0.4048298773629435,0.17732986782620075,-0.2592899410656577,0.03178993152891474,0.08250723002936744,8.296963235661575,-29.194606269143538,0.14553993629728612,2,0.03925001621246338,0.1820000410079956,0.42875003814697266,0.3462499976158142,-0.06849992275238037,3,-0.058575167779999715,1.376069316574774,1.9359999895095823,-1.1794862389807423,1.9144999980926516,-2.133356645579773,1.9594999551773071,-0.058575167779999715
2208,2006-02-24,1.9175000190734863,1.9205000400543213,1.89300000667572,1.9125000238418581,74400000.0,0.01187337117331877,3.999989162828542,-0.13888870492399794,50.14327322882762,27.962748854214457,0.009818152697381066,0.10653009129543989,0.33811969739848236,0.31451661030656286,37.049434308936505,0.027500033378601296,-0.15631732621884176,-0.07542496919631958,-0.3488192205863321,0.19796928219369292,-0.21212209489132583,0.06127215649868667,0.047806469070192925,38.32341826457019,-2.3953523865914264,0.1366971256950062,2,0.01699995994567871,0.15950000286102295,0.3922499418258667,0.32749998569488525,-0.11049997806549028,4,-0.07509781067712373,-1.2564097861570485,1.8949999809265137,1.376069316574774,1.9359999895095823,-1.1794862389807423,1.9144999980926516,-0.07509781067712373
2209,2006-02-27,1.900500059127808,1.9390000104904173,1.8964999914169312,1.919999957084656,88982000.0,-0.008865689583613334,-2.0909067264300685,-3.8999833106836754,50.432279825178,30.92083521585623,0.025502403032107823,0.1002788852461518,0.34392077470270666,0.3284953347452908,38.308976177713916,0.042500019073486106,-0.14237026397479435,-0.07439993619918783,-0.3194417893229744,0.1706419169245985,-0.19692086276108123,0.04812099036270534,0.05382577848488945,21.428705234817283,-22.533958358989626,0.1225209265618932,2,0.03399991989135698,0.17649996280670122,0.40924990177154497,0.3632498979568477,-0.06200003623962402,0,-0.07261247416504912,3.999989162828542,1.9175000190734863,-1.2564097861570485,1.8949999809265137,1.376069316574774,1.9359999895095823,-0.07261247416504912
2210,2006-02-28,1.871999979019165,1.9045000076293943,1.8524999618530276,1.8895000219345093,183018000.0,-0.014996095354883887,1.1894749522535586,0.8974427945249128,49.43501864076483,33.391925552804864,0.056669797668830624,0.10452471953037623,0.3608049698651974,0.35464000503927684,40.56781551938768,0.05200004577636674,-0.128926142805732,-0.08410001993179317,-0.29643155119114883,0.1282315113275625,-0.1902657855614711,0.022065745697884553,0.07244327311564902,19.024391945877728,-28.721258286093235,0.10616576562967782,2,0.05425000190734863,0.20350003242492676,0.4192500114440918,0.3917499780654907,-0.004999995231628196,1,-0.04674144077928222,-2.0909067264300685,1.900500059127808,3.999989162828542,1.9175000190734863,-1.2564097861570485,1.8949999809265137,-0.04674144077928222
2211,2006-03-01,1.8559999465942385,1.8845000267028809,1.8424999713897705,1.872499942779541,139630000.0,-0.008547025963808963,1.0740684052510743,0.9428546127069852,42.222223007139206,35.1101565919501,0.071311639615669,0.09507729826459799,0.3646508689529042,0.3685189541155307,42.60961208370007,0.04200005531311035,-0.11969700907307135,-0.08085005283355695,-0.24980537060089936,0.08810526493378545,-0.16532771171722804,0.0036276060501143625,0.08300006389617876,13.989605942426522,-36.29674296735088,0.08447765888367122,3,0.06525003910064675,0.21450006961822488,0.43087506294250466,0.40775001049041726,0.0695000886917112,2,-0.02155170420474828,1.1894749522535586,1.871999979019165,-2.0909067264300685,1.900500059127808,3.999989162828542,1.9175000190734863,-0.02155170420474828
2212,2006-03-02,1.8439999818801882,1.8500000238418581,1.7684999704360962,1.781999945640564,231674000.0,-0.006465498415595405,1.2027005693039727,-3.7575788226454994,41.8502185677946,37.20749488488349,0.07225461407340683,0.08339354676961674,0.364541878926534,0.3786897330569261,44.45869144449988,0.08749997615814231,-0.10495365876577245,-0.0751000225543974,-0.1957913126719728,0.045591267563177995,-0.135445667613185,-0.014754377495609816,0.0814900231361384,44.28152123602893,-6.208558616880886,0.060345645058787686,3,0.02474999427795388,0.189500033855438,0.42975002527236916,0.42750000953674294,0.010500073432922141,3,-0.005694118398486658,1.0740684052510743,1.8559999465942385,1.1894749522535586,1.871999979019165,-2.0909067264300685,1.900500059127808,-0.005694118398486658
2213,2006-03-03,1.8604999780654907,1.8914999961853027,1.8335000276565552,1.844499945640564,120898000.0,0.008947937281690521,-2.052640494908491,0.2580648882701964,40.09077215849166,39.01796475351951,0.04531336201369296,0.04755491434194292,0.3372289934519328,0.3606694496198819,44.28642890218154,0.05799996852874756,-0.09329249562619424,-0.04477502107620235,-0.1117726544922939,0.022222612339889203,-0.07827383778424823,-0.011276204368156462,0.03987162141799905,53.95893608006395,6.249703226986462,0.03349881670804583,3,0.0015000104904174805,0.1730000376701355,0.4075000286102295,0.41100001335144043,-0.02999997138977073,4,-0.01827461450803658,1.2027005693039727,1.8439999818801882,1.0740684052510743,1.8559999465942385,1.1894749522535586,1.871999979019165,-0.01827461450803658
2214,2006-03-06,1.843000054359436,1.878999948501587,1.838500022888184,1.866000056266785,85166000.0,-0.009406032739785797,-1.5312402211328264,-1.437497206037952,42.06350107401876,41.21835620242352,0.04978535950549534,0.06246888915342241,0.3438604711530888,0.3764999586322455,43.34780859996086,0.040499925613402876,-0.08553371670650911,-0.05859994888305664,-0.13086160869328878,0.013661710927175497,-0.0947307787881726,-0.022469118977940683,0.0484999418258667,54.77945849195039,5.804780898198487,0.03613082990511605,3,0.01874995231628418,0.19049996137619019,0.4249999523162842,0.4284999370574951,-0.040000081062316895,0,-0.019533376174507122,-2.052640494908491,1.8604999780654907,1.2027005693039727,1.8439999818801882,1.0740684052510743,1.8559999465942385,-0.019533376174507122
2215,2006-03-07,1.846500039100647,1.871000051498413,1.8350000381469729,1.8355000019073489,94446000.0,0.0018990692555500566,-5.000019868273533,-0.4782624470036864,38.96321416923884,42.56442559385291,0.03981183672746469,0.05792189410321691,0.3279707577318698,0.3716213700903417,42.37039137703583,0.03600001335144021,-0.07542167716713943,-0.05254996418952951,-0.12890432760881176,0.02380439922975275,-0.09072714589917052,-0.01437278247988849,0.04499995708465576,63.414676695751794,15.21901408839625,0.038177181709641086,3,0.007249951362609863,0.18699997663497925,0.4138749837875366,0.4597499370574951,-0.040000081062316895,1,-0.004332529674009322,-1.5312402211328264,1.843000054359436,-2.052640494908491,1.8604999780654907,1.2027005693039727,1.8439999818801882,-0.004332529674009322
2216,2006-03-08,1.8404999971389768,1.8734999895095823,1.83050000667572,1.8359999656677248,124732000.0,-0.0032494133954052984,-4.548402974858135,0.4090923868869904,25.93319315509224,42.34818820294953,0.03446494906936848,0.06442932151525715,0.3208529250848742,0.37687252656720216,41.19800097825135,0.042999982833862305,-0.06670535938917,-0.05677500367164634,-0.1369409327902218,0.02339092544692911,-0.09685796823093407,-0.016692039112358614,-0.07200002670288064,58.536594821278,16.068992723501637,0.04008296455928771,3,0.013249993324280007,0.17399996519088767,0.42900002002716087,0.46800005435943626,-0.00950002670288086,2,0.014398254110162378,-5.000019868273533,1.846500039100647,-1.5312402211328264,1.843000054359436,-2.052640494908491,1.8604999780654907,0.014398254110162378
2217,2006-03-09,1.805999994277954,1.8480000495910645,1.7949999570846558,1.8400000333786009,144002000.0,-0.018744907859088444,1.1200006675710665,-7.555511404276306,23.28042150056544,39.36342689980929,0.061477689681222136,0.09576655716444638,0.34156369813217946,0.41035954049959145,40.26488306158147,0.05300009250640869,-0.05314688681783597,-0.08615000844001774,-0.17583489773342675,0.0035348808533912646,-0.13099245308672214,-0.04130756379331335,-0.035400023460388175,11.39899765411037,-26.72766399557418,0.04484244464670449,3,0.047749996185302734,0.1954999566078186,0.4647500514984131,0.5214999914169312,-0.04250001907348633,3,0.0661683507124109,-4.548402974858135,1.8404999971389768,-5.000019868273533,1.846500039100647,-1.5312402211328264,1.843000054359436,0.0661683507124109
2218,2006-03-10,1.8109999895095823,1.825000047683716,1.7869999408721924,1.812000036239624,99454000.0,0.0027685466486544463,1.8148154689107092,0.029413105293243706,24.083773554758707,36.435815091984914,0.0444570986824433,0.08832487335022265,0.32361212057102073,0.403431267981462,39.882644234590344,0.03800010681152366,-0.045067308133154294,-0.07672501206398041,-0.17334770885802486,0.019897684730064036,-0.12503636046100253,-0.0284136636669583,-0.03834201831817596,26.087007225118708,-7.788181857109006,0.0483113483970222,3,0.025499999523163064,0.17424994707107588,0.4597500562667849,0.516499996185303,0.003000020980834961,4,0.024019914994758196,1.1200006675710665,1.805999994277954,-4.548402974858135,1.8404999971389768,-5.000019868273533,1.846500039100647,0.024019914994758196
2219,2006-03-13,1.809499979019165,1.8315000534057615,1.7984999418258667,1.815500020980835,65562000.0,-0.0008282774705169471,-1.3571410325184403,5.999761592560356,28.39506051710316,34.09804196713362,0.0354155891381025,0.08500788699833794,0.31268202832374925,0.401992725448844,39.23579876515943,0.0330001115798948,-0.03535899223617811,-0.0724000215530396,-0.17326085040423211,0.028460807298152924,-0.12283043597863585,-0.021969607127443336,-0.03482516746139508,26.011590168340028,-7.43475570000836,0.0504304144255963,3,0.020500004291534424,0.07475000619888306,0.3738750219345093,0.43550002574920654,0.034999966621398926,0,0.011605431279384737,1.8148154689107092,1.8109999895095823,1.1200006675710665,1.805999994277954,-4.548402974858135,1.8404999971389768,0.011605431279384737
2220,2006-03-14,1.8454999923706052,1.8500000238418581,1.8005000352859497,1.8020000457763672,83704000.0,0.01989500622760665,-1.1290332504422378,-7.249940395772036,32.42718860109423,33.0097048109064,-0.005295653202299633,0.04771310797151629,0.2645267936616167,0.36352905450098416,38.396079272827166,0.049499988555908425,-0.041835688123253334,-0.03402500748634352,-0.13601597218135386,0.06796595720866683,-0.08502048983384869,0.016970474861161655,-0.06884867725379906,67.63007931203178,34.06416977246413,0.050995482347505214,3,-0.015500009059905784,0.03874999284744285,0.27062499523162864,0.3387500047683718,-0.028499960899352805,1,-0.023028999864092903,-1.3571410325184403,1.809499979019165,1.8148154689107092,1.8109999895095823,1.1200006675710665,1.805999994277954,-0.023028999864092903
2221,2006-03-15,1.844499945640564,1.8500000238418581,1.8214999437332156,1.8474999666213991,56030000.0,-0.0005418838982257368,6.124899418864155,-0.06896608423037838,38.39080132177006,32.625325116903674,-0.006815113968054565,0.045700649944482974,0.25446337090187665,0.3610686058677359,37.45807337464549,0.028500080108642578,-0.04785006825416693,-0.031625050306320235,-0.1335212274584392,0.07027112684579873,-0.0825731388823796,0.019323038269739135,-0.06591165703590218,91.26972863838539,52.255820085151115,0.05094808857605944,3,-0.005249977111816406,0.03975003957748413,0.2716250419616699,0.3397500514984131,-0.042999982833862305,2,-0.020601782988416972,-1.1290332504422378,1.8454999923706052,-1.3571410325184403,1.809499979019165,1.8148154689107092,1.8109999895095823,-0.020601782988416972
2222,2006-03-16,1.838500022888184,1.869500041007996,1.837000012397766,1.8539999723434448,96456000.0,-0.0032528722847406932,-2.513522221291361,5.166613685130201,30.348257231141446,31.542823458309204,-0.001874532727478062,0.044159169634948814,0.24840888857959786,0.36421661649157544,37.08802901213515,0.03250002861023016,-0.05193844129391345,-0.031399971246719005,-0.12589229441618244,0.06309235192274443,-0.07864613283145072,0.01584619033801271,-0.058013500265423845,62.42426606903169,22.3595654409394,0.047246161584731765,3,-0.005500078201294389,0.04574996232986406,0.27337497472763017,0.34149998426437334,-0.04900002479553267,3,-0.004079441043631782,6.124899418864155,1.844499945640564,-1.1290332504422378,1.8454999923706052,-1.3571410325184403,1.809499979019165,-0.004079441043631782
2223,2006-03-17,1.7994999885559082,1.8489999771118164,1.7925000190734863,1.8439999818801882,137724000.0,-0.021212963745852353,1.0733935723206884,2.870976673357887,27.35424930238507,29.90846215034991,0.0308018325098236,0.07453686671617543,0.27518472388648885,0.3993585473294754,37.55551190828372,0.05649995803833008,-0.053089182779280764,-0.06250000596046457,-0.1524660804148743,0.027466068493945173,-0.10748304318766944,-0.017516968733259697,-0.01715319659541148,9.090866868032204,-31.95428592886731,0.044983037227204856,3,0.030749976634979248,0.08474999666213989,0.3101249933242798,0.37825000286102295,-0.02199995517730735,4,-0.02000556464594938,-2.513522221291361,1.838500022888184,6.124899418864155,1.844499945640564,-1.1290332504422378,1.8454999923706052,-0.02000556464594938
2224,2006-03-20,1.8114999532699585,1.8634999990463257,1.7899999618530271,1.7960000038146973,123416000.0,0.006668499466721434,-4.345450762288225,-0.3483135231574108,35.35107868566078,29.50711376328568,0.015492924847013922,0.05363025879429806,0.25020320647537986,0.38274869941846656,37.92488105636991,0.07350003719329856,-0.053057477292640876,-0.04310004115104671,-0.12309321314160182,0.0368931308395084,-0.08309662714632426,-0.0031034551557691525,-0.02733009735848002,27.0439874343038,-16.09320458413316,0.03999658599527759,3,0.018750011920928955,0.0727500319480896,0.2981250286102295,0.36625003814697266,-0.02199995517730713,0,0.0013801033866691625,1.0733935723206884,1.7994999885559082,-2.513522221291361,1.838500022888184,6.124899418864155,1.844499945640564,0.0013801033866691625
2225,2006-03-21,1.7960000038146973,1.83650004863739,1.7829999923706057,1.7960000038146973,133432000.0,-0.008556417253714033,-3.115385320764442,0.0,35.436896574871454,30.563080809927815,0.025787997615780434,0.06302881762920842,0.25191921879744683,0.3941085833322022,38.03351964383503,0.053500056266784224,-0.05424603352901425,-0.052674990892410234,-0.13153348769626594,0.02618350591144547,-0.09210423929433809,-0.013245742490482382,0.07749998569488503,15.028906513784563,-30.481829757579135,0.03942924840192784,3,0.030250012874603716,0.08824998140335083,0.30412495136260986,0.3817499876022339,-0.009000062942504883,1,0.027004421894684327,-4.345450762288225,1.8114999532699585,1.0733935723206884,1.7994999885559082,-2.513522221291361,1.838500022888184,0.027004421894684327
2226,2006-03-22,1.7999999523162842,1.8270000219345093,1.7894999980926514,1.7999999523162842,86016000.0,0.002227142813524985,-2.571446412352407,0.0,38.8888721647882,32.29735310595257,0.017253334061106962,0.05092882412479449,0.23517101581169442,0.39107525435497115,37.89804474811662,0.03750002384185791,-0.055265653376256774,-0.041875040531158536,-0.11199891812224361,0.028248837059926535,-0.07693697932670118,-0.00681310173561589,0.07169003725051848,19.65312183458139,-24.938527466537487,0.03506193879554258,3,0.0262500643730168,0.08425003290176392,0.29362499713897705,0.377750039100647,-0.03949999809265137,2,0.009444488669620332,-3.115385320764442,1.7960000038146973,-4.345450762288225,1.8114999532699585,1.0733935723206884,1.7994999885559082,0.009444488669620332
2227,2006-03-23,1.784000039100647,1.8170000314712524,1.77400004863739,1.7979999780654907,80718000.0,-0.008888840910827867,-1.529416714584219,-100.0,30.632902529533666,33.025034103149785,0.033306953047842924,0.06133099309458867,0.24027892615011748,0.4085094283690869,37.82642033793901,0.04299998283386253,-0.05620437874639084,-0.05232495665550241,-0.12231540419690878,0.017665490885903967,-0.0873201804262056,-0.01732973288479922,0.08591615052223167,11.173179892911593,-30.90203507633867,0.03499522377070323,3,0.0377500057220459,0.10024994611740112,0.2829999327659607,0.3937499523162842,-0.05449998378753662,3,0.009809374059698284,-2.571446412352407,1.7999999523162842,-3.115385320764442,1.7960000038146973,-4.345450762288225,1.8114999532699585,0.009809374059698284
2228,2006-03-24,1.7734999656677246,1.805999994277954,1.7654999494552612,1.7860000133514404,73640000.0,-0.005885691257168202,-1.8421004199501414,0.8928644414168937,31.758497499106625,33.39874932337239,0.042385536554548464,0.0637587471076333,0.24070098102083293,0.4204850847478072,37.78487293831002,0.04050004482269287,-0.05368621479099711,-0.055625027418136685,-0.11984413799315186,0.008594083156878485,-0.08773458270564416,-0.02351547213062921,0.09257957831573438,8.163277718578636,-30.9704523079455,0.03210955528750758,3,0.04400002956390403,0.109250009059906,0.22962504625320435,0.40425002574920654,-0.0544999837875364,4,0.009021726943706287,-1.529416714584219,1.784000039100647,-2.571446412352407,1.7999999523162842,-3.115385320764442,1.7960000038146973,0.009021726943706287
2229,2006-03-27,1.7625000476837158,1.7829999923706057,1.756999969482422,1.7749999761581419,74170000.0,-0.006202378458951552,-1.2127599133580285,0.9999904632931979,28.78786328007635,32.994379843259296,0.05142531826517294,0.06734265001435391,0.24220605685742402,0.43218509619423884,38.18202313277872,0.026000022888183594,-0.0470409992023042,-0.05972494482994084,-0.12125239769088059,0.001802508030998906,-0.09048867126041071,-0.028961218399470967,0.0975447206280513,6.918330471813164,-27.94011356855075,0.030763726430469828,3,0.050749957561493364,0.10049992799758933,0.2398749589920044,0.41524994373321533,-0.06450009346008301,0,0.00851062995124341,-1.8421004199501414,1.7734999656677246,-1.529416714584219,1.784000039100647,-2.571446412352407,1.7999999523162842,0.00851062995124341
2230,2006-03-28,1.7845000028610232,1.8009999990463257,1.7599999904632568,1.7604999542236328,114544000.0,0.012482243734529108,-2.2800038147009034,-1.920014877404517,36.915873793979415,32.83049900683811,0.022196780885198386,0.04052926287838443,0.21070665900213248,0.41061310739604173,37.970356549739556,0.04100000858306885,-0.040222726696094835,-0.03334999084472634,-0.0923674613806369,0.025667479691184214,-0.06285872611268162,-0.0038412555767710632,0.06730118154439646,39.28573253202057,7.115802999900701,0.029508735267955232,3,0.028750002384186013,0.07174998521804787,0.21787500381469704,0.393249988555908,-0.06099998950958274,1,0.0028019026190035934,-1.2127599133580285,1.7625000476837158,-1.8421004199501414,1.7734999656677246,-1.529416714584219,1.784000039100647,0.0028019026190035934
2231,2006-03-29,1.815999984741211,1.8404999971389768,1.7654999494552612,1.7845000028610232,143984000.0,0.017651993179985892,-1.1582719992315664,1.3124965851574588,52.369669049725594,35.27732254223635,-0.015389429158519263,0.006196639096974543,0.1705221668629644,0.37942523468050604,37.28545071177166,0.0750000476837156,-0.03500277716729827,0.00014998912811270415,-0.056068658210056466,0.056368636466281874,-0.02795933454097188,0.02825931279719729,0.028217102470368793,70.65867750542877,34.37996879612338,0.028109323669084595,3,-0.005750000476837158,0.04000002145767212,0.18637502193450928,0.3617500066757202,-0.06400001049041726,2,-0.01596918728672303,-2.2800038147009034,1.7845000028610232,-1.2127599133580285,1.7625000476837158,-1.8421004199501414,1.7734999656677246,-0.01596918728672303
2232,2006-03-30,1.8335000276565552,1.8450000286102293,1.809000015258789,1.8224999904632568,80984000.0,0.009636587589419987,1.1176454088698768,0.34920773082148737,55.033570649843355,38.35280269195394,-0.037630564262117305,-0.01278590714722938,0.14384610214483762,0.36169555927714514,35.881925984803686,0.03600001335144021,-0.032896517231649325,0.018175029754638583,-0.037125368869405984,0.07347542837868315,-0.009475169557383811,0.04582522906666098,-0.07650005817413308,86.93182587869399,47.32476222039681,0.027650199312022318,3,-0.023250043392181396,0.014499962329864502,0.172124981880188,0.344249963760376,-0.0989999771118164,3,-0.03981460176263296,-1.1582719992315664,1.815999984741211,-2.2800038147009034,1.7845000028610232,-1.2127599133580285,1.7625000476837158,-0.03981460176263296
2233,2006-03-31,1.8265000581741333,1.838500022888184,1.8240000009536743,1.8339999914169312,53180000.0,-0.003817818040269483,-1.3199946594442717,-0.6818098076402059,53.71181198851218,40.39288417004853,-0.02950011592864099,-0.008921119113474152,0.1411899732040678,0.36879808796291336,35.26640347190532,0.014500021934509721,-0.033538912314380775,0.012875056266784757,-0.03853135400229002,0.06428146653585953,-0.012828148867752631,0.038578261401322145,-0.06774008750915517,78.97732044790166,36.0952166500317,0.025703205134537412,3,-0.025500059127807617,0.021499931812286377,0.17912495136260986,0.35124993324279785,-0.08450007438659668,4,-0.05310703518837512,1.1176454088698768,1.8335000276565552,-1.1582719992315664,1.815999984741211,-2.2800038147009034,1.7845000028610232,-0.05310703518837512
2234,2006-04-03,1.807000041007996,1.8665000200271609,1.8049999475479128,1.8335000276565552,101080000.0,-0.01067616564197127,-3.032768688392599,3.5333630034649883,40.94117673458158,41.00447085446078,-0.011963643290207937,0.008162054970751287,0.15146251669077593,0.38804880878616377,34.36984662376009,0.06150007247924805,-0.03267069603961148,-0.004824960231780473,-0.054388607100415376,0.04473868663685443,-0.029606783666098035,0.01995686320253709,-0.04651526918411286,44.13149060821379,4.198912630386609,0.024781823434317462,4,0.004749953746795432,0.04099994897842363,0.1987499594688411,0.3707499504089351,-0.0990000963211064,0,-0.04869953355325818,-1.3199946594442717,1.8265000581741333,1.1176454088698768,1.8335000276565552,-1.1582719992315664,1.815999984741211,-0.04869953355325818
2235,2006-04-04,1.838500022888184,1.8550000190734863,1.8009999990463257,1.807000041007996,74356000.0,0.017432197656518156,-1.4827557857524054,-1.1886791604063214,48.765446331464176,42.101867984091434,-0.04112582698325862,-0.025263258551585288,0.11121710426594977,0.35603308849333537,33.418829591865276,0.054000020027160645,-0.026704166984412137,0.027075022459030595,-0.02142811948626111,0.0755781644043223,0.0028234514863847426,0.05132659343167645,-0.07377464113616972,72.27724992623222,37.23409885316777,0.024251570972645832,4,-0.026750028133392556,-0.007750034332275835,0.16724997758865312,0.3392499685287471,-0.16200006008148238,1,-0.07642103177340909,-3.032768688392599,1.807000041007996,-1.3199946594442717,1.8265000581741333,1.1176454088698768,1.8335000276565552,-0.07642103177340909
2236,2006-04-05,1.8669999837875368,1.8669999837875368,1.8135000467300413,1.8329999446868896,111190000.0,0.01550174628476797,2.1470515018599983,1.0793669415420084,55.367230116385166,44.85012660485271,-0.06607037134064608,-0.05446875514991212,0.0736551263047609,0.32761697821165847,32.26552380101059,0.05349993705749556,-0.02318250753199047,0.05424998402595538,0.001170607368421006,0.10732936068348975,0.027710295697188192,0.08078967235472256,-0.09820361650451659,100.0,65.59400067672733,0.02653968832876716,4,-0.05500000715255737,-0.04275000095367454,0.1338750123977659,0.30924999713897683,-0.23049998283386253,2,-0.07686125960482415,-1.4827557857524054,1.838500022888184,-3.032768688392599,1.807000041007996,-1.3199946594442717,1.8265000581741333,-0.07686125960482415
2237,2006-04-06,1.9255000352859497,1.9420000314712524,1.856500029563904,1.8600000143051147,185892000.0,0.031333718268028665,-1.358621052527739,1.9264689898426663,72.10529243739735,49.33310382021835,-0.11442035668927719,-0.10915348951381265,0.007262987684594879,0.26891908419618016,30.84597830800818,0.08550000190734841,-0.016710598820848688,0.10677503347396855,0.03374188884000562,0.17980817810793148,0.0702584611569872,0.1432916057909499,-0.15081145101265836,88.29787773695166,48.595745836899226,0.036516572316981466,4,-0.07600003480911255,-0.07600003480911255,0.07037496566772461,0.24574995040893555,-0.2864999771118164,3,-0.09010649590011044,2.1470515018599983,1.8669999837875368,-1.4827557857524054,1.838500022888184,-3.032768688392599,1.807000041007996,-0.09010649590011044
2238,2006-04-07,1.8545000553131104,1.933500051498413,1.8500000238418581,1.9275000095367432,114090000.0,-0.036873528263683175,-1.0365856140585576,-1.1145027609226614,56.25001949281263,52.384454510522374,-0.034332646363198105,-0.03660421612990916,0.06764229228320806,0.33890717145497007,29.221898747925714,0.08350002765655495,-0.012772968438024446,0.0336000502109528,-0.04103775151886957,0.10823785194077518,-0.003718850653958272,0.07091895107586388,-0.06642655526398222,37.94329359127625,-3.221209969351655,0.03731890086491113,4,-0.003500044345855713,-0.005000054836273193,0.0966249406337738,0.27974992990493774,-0.21650004386901855,4,-0.0647074689615531,-1.358621052527739,1.9255000352859497,2.1470515018599983,1.8669999837875368,-1.4827557857524054,1.838500022888184,-0.0647074689615531
2239,2006-04-10,1.83050000667572,1.8639999628067017,1.8109999895095823,1.857499957084656,94950000.0,-0.012941519504747756,1.6500011920940434,0.3698625663000087,54.89361961161087,54.38198182359254,0.00036607718725689686,-0.011541995787498482,0.07965338529441612,0.3618652516879781,27.376812593562246,0.05299997329711936,-0.0057761238495661615,0.008550000190734597,-0.06600334524724794,0.08310334562871713,-0.02872667252825667,0.04582667290972586,-0.03011238411282191,20.921986415216693,-22.575730386625082,0.03727667271899122,4,0.023249983787536843,0.018999993801117165,0.11724999547004722,0.3037499785423281,-0.24999999999999978,0,-0.04834745838045851,-1.0365856140585576,1.8545000553131104,-1.358621052527739,1.9255000352859497,2.1470515018599983,1.8669999837875368,-0.04834745838045851
2240,2006-04-11,1.8029999732971191,1.8374999761581419,1.7760000228881836,1.83050000667572,132112000.0,-0.015023235879983554,1.9638551448178605,1.018521625487851,50.39893903711848,54.163011822191756,0.03438193045785187,0.013292292141070083,0.09501681730584588,0.3866199776568777,26.107353948759982,0.061499953269958274,0.0014594405003860444,-0.01682503223419185,-0.09097373856854052,0.05732367410015682,-0.05389938540136607,0.020249320932982373,0.1390000581741333,16.265029525841484,-28.999318632968553,0.03707435316717428,4,0.05600005388259888,0.04650002717971802,0.14462503790855408,0.33125001192092896,-0.17250001430511475,1,-0.052689977824294854,1.6500011920940434,1.83050000667572,-1.0365856140585576,1.8545000553131104,-1.358621052527739,1.9255000352859497,-0.052689977824294854
2241,2006-04-12,1.80649995803833,1.8220000267028809,1.7955000400543213,1.7955000400543213,57116000.0,0.0019412006617007815,-3.8182153152567353,-0.3999965320976073,53.09489944934163,53.94760391102489,0.03284684804132243,0.00716692818758613,0.07939633536078317,0.3796885627182003,24.769292181373704,0.02649998664855957,0.011176213228076382,-0.011425048112869263,-0.08485550194279856,0.062005405717060036,-0.04814027502783391,0.025290178802095387,0.13218007326126102,18.37345395972306,-29.914225797429214,0.0367152269149646,4,0.05250006914138794,0.04300004243850708,0.13712504506111145,0.3125000596046448,-0.10949993133544922,2,-0.0719623571831105,1.9638551448178605,1.8029999732971191,1.6500011920940434,1.83050000667572,-1.0365856140585576,1.8545000553131104,-0.0719623571831105
2242,2006-04-13,1.830999970436096,1.8359999656677248,1.774500012397766,1.7975000143051147,74304000.0,0.01356214390636934,1.8275875298708617,3.0454732644081552,57.61589592190479,54.38139101473518,0.008889761523795503,-0.018892402216813098,0.044164614117039314,0.3507151186152384,23.979317311568632,0.06149995326995894,0.018812270919300156,0.013449966907500999,-0.059613755387225575,0.08651368920222757,-0.02308189423986229,0.049981828054864286,0.10442646069526695,35.53455606546458,-17.092110005796293,0.03653186114736331,4,0.027250051498413308,0.01850003004074119,0.1031250059604647,0.2880000472068789,-0.08949995040893532,3,-0.10622609100102653,-3.8182153152567353,1.80649995803833,1.9638551448178605,1.8029999732971191,1.6500011920940434,1.83050000667572,-0.10622609100102653
2243,2006-04-17,1.7634999752044678,1.830999970436096,1.752500057220459,1.8235000371932983,88844000.0,-0.0368650990286753,1.0933330154415979,-1.7910489719519864,50.11519901907788,55.40072682412365,0.07432998882962982,0.048245867862802605,0.10192602466236922,0.412313794000692,22.734493221250997,0.07849991321563698,0.018678946450307432,-0.052250027656555176,-0.12887318366208111,0.024373128348970763,-0.09056160565931815,-0.013938449653792206,0.16548939917755123,9.865405648707567,-46.537793838199235,0.038311578002762955,4,0.08375006914138794,0.08375006914138794,0.164124995470047,0.3555000424385071,-0.0755000114440918,0,-0.07059819607646967,1.8275875298708617,1.830999970436096,-3.8182153152567353,1.80649995803833,1.9638551448178605,1.8029999732971191,-0.07059819607646967
2244,2006-04-18,1.8140000104904173,1.8224999904632568,1.7599999904632568,1.7695000171661377,91914000.0,0.028636255172101333,1.0325218695907532,-0.7416657891547437,53.189189356378186,55.89225382689188,0.027856756197637278,-0.0021684432669963893,0.049181896191905494,0.3561381997498094,21.77589504566264,0.0625,0.017618202979768682,-0.0018749952316285956,-0.07847711174717231,0.07472712128391512,-0.040176053489400454,0.03642606302614326,0.10440000486190804,72.3529552011062,13.215087324830193,0.03830105825777183,4,0.033250033855438454,0.033250033855438454,0.0968749523162844,0.3050000071525576,-0.0544999837875364,1,-0.09702315216566271,1.0933330154415979,1.7634999752044678,1.8275875298708617,1.830999970436096,-3.8182153152567353,1.80649995803833,-0.09702315216566271
2245,2006-04-19,1.844499945640564,1.8480000495910645,1.7944999933242798,1.805999994277954,85610000.0,0.016813635597444643,1.3516425934610659,0.8651675761399266,53.08775275143537,55.638978564119675,-0.0019026729416673493,-0.030407597167264155,0.017358529807802725,0.3193958509463095,20.463497734541257,0.05350005626678467,0.018168971908707032,0.02619994282722482,-0.05082255487900644,0.10322244053345608,-0.012311306025890811,0.06471119168034045,0.0639460722238494,96.33496939254437,37.05763279460636,0.03851124885311561,4,0.002750098705291748,0.002750098705291748,0.012625038623809814,0.2672500014305115,-0.06299996376037575,2,-0.1431281901573388,1.0325218695907532,1.8140000104904173,1.0933330154415979,1.7634999752044678,1.8275875298708617,1.830999970436096,-0.1431281901573388
2246,2006-04-20,1.8170000314712524,1.8600000143051147,1.8114999532699585,1.8350000381469729,107752000.0,-0.014909143388324275,-2.3448129863403366,-0.46753323156666554,48.250265218591686,52.98841998425238,0.01984588459185921,-0.001653556810218948,0.04388129007966124,0.34091706739403715,18.983734172330497,0.04850006103515625,0.023187790851798784,-0.002149975299835294,-0.0786958781693754,0.07439592756970481,-0.040422926734605236,0.03612297613493465,0.08208922875452362,60.0,4.046414640942331,0.038272951434770046,4,0.026000022888183594,0.03025001287460327,0.04012495279312134,0.2817499041557312,-0.013499975204467551,3,-0.10264175522783903,1.3516425934610659,1.844499945640564,1.0325218695907532,1.8140000104904173,1.0933330154415979,1.7634999752044678,-0.10264175522783903
2247,2006-04-21,1.8014999628067017,1.83899998664856,1.7860000133514404,1.830999970436096,88470000.0,-0.008530582496468209,1.3296671050769753,1.6388887049239715,47.39582350270654,52.004620429796155,0.01777613229564312,0.01604755012883219,0.057156216383069225,0.3504313108104249,17.392616537460356,0.052999973297119585,0.02361113987740948,-0.01852504014968881,-0.09376815331909305,0.05671807301971543,-0.05614659673439082,0.0190965164350132,0.08879394523875539,45.58132571872141,-7.1517507259541375,0.03762155658470209,4,0.006750047206878662,0.04575008153915405,0.06025001406669617,0.297249972820282,-0.06949996948242188,4,-0.0580071819379957,-2.3448129863403366,1.8170000314712524,1.3516425934610659,1.844499945640564,1.0325218695907532,1.8140000104904173,-0.0580071819379957
2248,2006-04-24,1.7894999980926514,1.805999994277954,1.7660000324249268,1.805999994277954,61752000.0,-0.0066610962874262825,3.8484813455480738,0.5593217599327621,48.14814347602197,51.25512308139738,0.021887958553311382,0.03089147954149607,0.06703585995831274,0.3560833796834748,15.731234437444108,0.039999961853027344,0.01918714010593825,-0.03132500648498526,-0.10480489367597468,0.04215488070600415,-0.06806495008047997,0.0054149371105094435,0.09252627890330589,29.500000596046306,-23.316438285901093,0.03673994359549468,4,0.016750037670135498,0.057750046253204346,0.0691249668598175,0.3092499375343323,-0.05900001525878906,0,-0.02682312272514764,1.3296671050769753,1.8014999628067017,-2.3448129863403366,1.8170000314712524,1.3516425934610659,1.844499945640564,-0.02682312272514764
2249,2006-04-25,1.7775000333786009,1.78849995136261,1.750499963760376,1.7795000076293943,255810000.0,-0.006705764027292949,2.8000250341237485,0.12121058867728232,43.267108574411914,50.46269747442999,0.028585304452017457,0.046454574499451784,0.07587804198775694,0.3614415529198427,13.96249773416874,0.03900003433227539,0.003073554557671443,-0.044074970483780174,-0.11532050324387266,0.027170562276312316,-0.07969773686382631,-0.00845220410373404,0.09675467043082642,24.657586443024858,-24.63566628197213,0.035622766380046224,4,0.02774995565414451,0.06874996423721336,0.07974994182586692,0.3212499022483828,-0.024000048637389915,1,-0.050351655661072914,3.8484813455480738,1.7894999980926514,1.3296671050769753,1.8014999628067017,-2.3448129863403366,1.8170000314712524,-0.050351655661072914
2250,2006-04-26,1.7894999980926514,1.8174999952316284,1.7575000524520874,1.7669999599456787,221430000.0,0.006751034874098671,-1.8915737405422175,-11.250163914883471,41.122566553065035,49.13243826373259,0.01616936494862542,0.0367316541444791,0.06185847973947034,0.34287399792696016,12.374678946161666,0.059999942779541016,-0.00332998354228331,-0.032325005531311124,-0.10305599852223679,0.03840598745961454,-0.06769050202677396,0.0030404909641517097,0.07485432651285184,35.61645326943573,-6.962720776762033,0.03536549649546289,4,0.015749990940093994,0.05674999952316284,0.0677499771118164,0.3092499375343323,-0.05149996280670166,2,-0.016764443376220295,2.8000250341237485,1.7775000333786009,3.8484813455480738,1.7894999980926514,1.3296671050769753,1.8014999628067017,-0.016764443376220295
2251,2006-04-27,1.7869999408721924,1.7934999465942385,1.7649999856948853,1.7755000591278076,118650000.0,-0.0013970702560065495,1.3265375632541605,0.5111049887678548,31.800248444091466,46.26403298842,0.017447215982025366,0.03894440414550493,0.06163960880136887,0.33829413946048303,11.747804956070981,0.02849996089935325,-0.00797176183547088,-0.03337506055831918,-0.10577810284464917,0.03902798172801081,-0.06957658170148417,0.0028264605848458135,0.06824603486570058,41.242901324367516,4.2631416178239405,0.03620152114316503,4,0.01825004816055298,0.059250056743621826,0.06825006008148216,0.31174999475479126,-0.11249995231628418,3,-0.003077761149404279,-1.8915737405422175,1.7894999980926514,2.8000250341237485,1.7775000333786009,3.8484813455480738,1.7894999980926514,-0.003077761149404279
2252,2006-04-28,1.7604999542236328,1.7944999933242798,1.756999969482422,1.78849995136261,69850000.0,-0.014829315906762508,-1.142860548840107,-2.4348073972716535,36.01188828953101,44.69699846291479,0.03676089831052165,0.06292098839226612,0.08342866056948717,0.3574403358089695,11.254248349039509,0.03750002384185769,-0.009522436871281403,-0.0562250435352325,-0.13306631117187973,0.020616224101414726,-0.09464567735355622,-0.017804409716908776,0.08636634055605885,14.925351889644276,-21.02651718336641,0.03842063381832365,4,0.04475003480911255,0.0857500433921814,0.09475004673004173,0.33824998140335083,-0.08999991416931152,4,0.024424937893346765,1.3265375632541605,1.7869999408721924,-1.8915737405422175,1.7894999980926514,2.8000250341237485,1.7775000333786009,0.024424937893346765
2253,2006-05-01,1.7295000553131104,1.778499960899353,1.7220000028610232,1.7595000267028809,141454000.0,-0.017608576947787058,-1.5111049887678698,1.0714276591124783,35.276967119418956,42.7067515476971,0.06976751736209685,0.09094403683579966,0.10943758488080757,0.3810151485169775,10.95936611638743,0.056499958038329856,-0.013553920654702623,-0.08237494230270381,-0.16832345284712824,0.003573568241720615,-0.12534919757491592,-0.03940068703049171,0.10965693298503609,7.853458692417325,-28.760337359671063,0.042974255272212214,5,0.061499953269958496,0.10249996185302734,0.12349995970726013,0.3322499394416809,-0.04100000858306885,0,0.001445468592781829,-1.142860548840107,1.7604999542236328,1.3265375632541605,1.7869999408721924,-1.8915737405422175,1.7894999980926514,0.001445468592781829
2254,2006-05-02,1.7189999818801882,1.746999979019165,1.71150004863739,1.7319999933242798,117140000.0,-0.006071161085346777,-1.5357203678473872,0.43333412806268085,37.11656004256434,40.932174580044766,0.07305745331534252,0.09962095414051197,0.11465729384732093,0.38361040192706164,11.421454679312642,0.035499930381775124,-0.022418710954627885,-0.08847501277923553,-0.18395578905710197,0.0070057634986309125,-0.13621540091816864,-0.04073462464030242,0.10844130787424588,7.07541228441142,-30.785837169756995,0.04774038813893317,5,0.06675004959106423,0.10775005817413308,0.1311250030994413,0.3325000405311582,-0.041499972343445046,1,0.006689936634610039,-1.5111049887678698,1.7295000553131104,-1.142860548840107,1.7604999542236328,1.3265375632541605,1.7869999408721924,0.006689936634610039
2255,2006-05-03,1.6979999542236328,1.719499945640564,1.6755000352859497,1.7144999504089355,151718000.0,-0.01221642110408061,2.320749624378087,1.2692293584712098,34.20669057562661,39.37177739749309,0.07944561025059138,0.11547588113797147,0.1314747702706982,0.39684653959421556,12.028938882157181,0.04399991035461426,-0.023672071125777183,-0.10245003700256339,-0.2084182220697406,0.003518148064613813,-0.15543412953615188,-0.0494659444689749,0.11552838659675602,18.90750157276177,-20.534033466216695,0.052984092533588566,5,0.05925005674362205,0.11075007915496826,0.14012503623962447,0.32975006103515625,-0.00899994373321511,2,0.03268553122132101,-1.5357203678473872,1.7189999818801882,-1.5111049887678698,1.7295000553131104,-1.142860548840107,1.7604999542236328,0.03268553122132101
2256,2006-05-04,1.7235000133514404,1.7359999418258667,1.7189999818801882,1.7309999465942385,119958000.0,0.015017703071415589,-1.060601681935121,0.45454151374159657,34.39768156062118,37.92753940392805,0.0439048597594911,0.0829255820937278,0.10130912265187386,0.36403526197475067,12.813550434383814,0.03799998760223389,-0.03020296172629111,-0.06977497935295096,-0.17620187808957355,0.03665191938367163,-0.12298842872126237,-0.016561529984639556,0.070704364694127,40.336130244709715,0.38384899980410836,0.053213449368311294,5,0.023000001907348633,0.08525002002716064,0.11124998331069968,0.30425000190734863,-0.04350006580352783,3,0.00841312551330553,2.320749624378087,1.6979999542236328,-1.5357203678473872,1.7189999818801882,-1.5111049887678698,1.7295000553131104,0.00841312551330553
2257,2006-05-05,1.7519999742507937,1.7519999742507937,1.7074999809265137,1.7324999570846558,114818000.0,0.0165360955489251,3.564097861570546,-2.6000254315414217,48.11783890469462,37.92417222933612,0.008543336581593897,0.042963747755753845,0.06970030601117294,0.32800422385770145,13.075940436773891,0.04449999332428001,-0.03901359993160569,-0.03260001540183999,-0.12027982089467648,0.055079790090996505,-0.07643991814825823,0.011239887344578259,0.025585795808427347,74.27183904188091,29.25327800152664,0.04383990274641829,5,-0.005499958992004617,0.056750059127807395,0.08112502098083474,0.2757500410079954,-0.07850003242492698,4,-0.04423515230245745,-1.060601681935121,1.7235000133514404,2.320749624378087,1.6979999542236328,-1.5357203678473872,1.7189999818801882,-0.04423515230245745
2258,2006-05-08,1.7345000505447388,1.7654999494552612,1.7235000133514404,1.749500036239624,84736000.0,-0.009988541074915425,-1.2702631299153615,-0.7692293584711793,35.41284066540278,37.05147579500178,0.01946836733771451,0.05376940710488709,0.08309857100818929,0.3375313942670686,13.37944509126126,0.0419999361038208,-0.044154881409124824,-0.044099938869476274,-0.12798054204170262,0.03978066430275007,-0.08604024045558933,-0.002159637283363214,-0.05900001525878906,65.55563502849104,23.003495079955528,0.041940301586113164,5,0.011999964714050293,0.0742499828338623,0.09462493658065796,0.2932499647140503,-0.05050003528594971,0,-0.03689824654102347,3.564097861570546,1.7519999742507937,-1.060601681935121,1.7235000133514404,2.320749624378087,1.6979999542236328,-0.03689824654102347
2259,2006-05-09,1.7419999837875366,1.7630000114440918,1.7105000019073486,1.7209999561309814,109694000.0,0.00432397406990126,-1.5000042574811039,-1.4000031789174197,29.45890883515952,35.755513826345606,0.007155679088083788,0.041423107348434574,0.07204760498603324,0.32167808685032107,14.621395975924356,0.052500009536743164,-0.047982809309104146,-0.03217500448226929,-0.11383556632613678,0.04948555736159821,-0.07300528540420292,0.00865527643966435,-0.06469995021820063,73.88890213437814,36.564407299438066,0.0408302809219337,5,-0.006999969482421875,0.06675004959106445,0.08250001072883606,0.28575003147125244,0.0060000419616697,1,-0.030711789641451714,-1.2702631299153615,1.7345000505447388,3.564097861570546,1.7519999742507937,-1.060601681935121,1.7235000133514404,-0.030711789641451714
2260,2006-05-10,1.7079999446868896,1.75,1.7050000429153442,1.7339999675750732,66006000.0,-0.019517818264683684,-1.8125125729229532,-1.2380946974642515,28.710914125979187,35.412254457666464,0.03171425833372754,0.0716126828752901,0.10294709661286272,0.3471140888721749,15.327510515091006,0.04499995708465576,-0.05270872377217106,-0.06142504215240474,-0.14698466288271672,0.02413457857790724,-0.10420485251756073,-0.01864523178724875,-0.028935912799835206,4.958522984768773,-28.279154506607757,0.042779810365155956,5,0.027000069618225098,0.10075008869171143,0.12187504768371582,0.3197500705718994,0.04650008678436279,2,-0.01785710546714203,-1.5000042574811039,1.7419999837875366,-1.2702631299153615,1.7345000505447388,3.564097861570546,1.7519999742507937,-0.01785710546714203
2261,2006-05-11,1.6764999628067017,1.7074999809265137,1.6540000438690186,1.7059999704360962,153920000.0,-0.018442612939289393,2.292300920661703,1.134614679235594,27.022044966472436,34.41338297732663,0.051284563738284605,0.09789305612491672,0.13143237968826904,0.3697240342428696,16.370412102664627,0.053999900817871094,-0.055114544723841474,-0.0864250242710114,-0.17954366730997262,0.006693618767949827,-0.132984345790492,-0.039865702751530785,0.08899998664855957,20.17931658272116,-11.022044352411736,0.04655932151948061,5,0.03975003957748413,0.12150007486343384,0.14475002884864807,0.3512500524520874,0.07700002193450928,3,0.007456038151524513,-1.8125125729229532,1.7079999446868896,-1.5000042574811039,1.7419999837875366,-1.2702631299153615,1.7345000505447388,0.007456038151524513
2262,2006-05-12,1.6365000009536743,1.6890000104904177,1.627500057220459,1.6779999732971191,97472000.0,-0.023859208315198277,-1.0672301906752144,1.4067783596806,24.49998629092414,33.21594066304942,0.08028857444243687,0.12919851969541396,0.16827753704196047,0.4007266644649454,17.218142773259938,0.06149995326995872,-0.05897913173424785,-0.11669998764991751,-0.2199576621066599,-0.013442313193175126,-0.16832882487828882,-0.06507115042154621,0.12676995038986205,6.5217034502477915,-23.866486802778034,0.051628837228371235,5,0.06000000238418579,0.1482500433921814,0.18162497878074646,0.39125001430511475,0.1375000476837156,4,0.026581085590521525,2.292300920661703,1.6764999628067017,-1.8125125729229532,1.7079999446868896,-1.5000042574811039,1.7419999837875366,0.026581085590521525
2263,2006-05-15,1.6390000581741333,1.6425000429153442,1.6104999780654907,1.627500057220459,86100000.0,0.0015276854378258875,2.4594719986596987,-0.2771086413866204,26.16178818083715,31.99874378952418,0.07107540444280835,0.12321004846456729,0.16205475539572145,0.38982309176609364,17.81045469300653,0.032000064849853516,-0.05952955475562849,-0.10797493457794194,-0.2229630097094244,0.00701314055354052,-0.16546897214368328,-0.0504808970122006,0.11883909740447995,18.688573029939896,-11.911256782923616,0.05749403756574127,5,0.048999905586242676,0.1329999566078186,0.21049994230270386,0.38874995708465576,0.19349992275238037,0,0.021049348643810806,-1.0672301906752144,1.6365000009536743,2.292300920661703,1.6764999628067017,-1.8125125729229532,1.7079999446868896,0.021049348643810806
2264,2006-05-16,1.6380000114440918,1.6510000228881836,1.616000056266785,1.6419999599456787,104432000.0,-0.0006101566165626071,2.1818043890544367,-0.34782157998942664,22.89803532859969,30.74222653985452,0.06635525936880082,0.11631192917602395,0.15980786371604827,0.3825121139680099,18.348106475201313,0.034999966621398704,-0.061491013335197575,-0.10017498135566716,-0.22038542518047022,0.0200354624691359,-0.1602802032680688,-0.04006975944326552,0.1109987934837342,19.7132824764081,-9.828479563361274,0.060105221912401544,5,0.04999995231628418,0.0992499589920044,0.2122499942779541,0.38975000381469727,0.18050003051757812,1,0.02808303021569758,2.4594719986596987,1.6390000581741333,-1.0672301906752144,1.6365000009536743,2.292300920661703,1.6764999628067017,0.02808303021569758
2265,2006-05-17,1.5805000066757202,1.6349999904632568,1.5765000581741333,1.622499942779541,134082000.0,-0.035103787769621864,-1.340005102174623,10.500119210824343,19.133040079629723,29.0461552641888,0.11782573561521414,0.16128900092209086,0.21321299792737292,0.4306197249961743,19.71255678099288,0.061499953269958496,-0.0626296017927932,-0.1444749891757966,-0.27320295496378266,-0.015747023387810533,-0.20883897206978963,-0.08011100628180357,0.16018886864036563,3.0533976032548704,-23.975184041720134,0.06436398289399305,5,0.09049999713897705,0.1377500295639038,0.2711249887943268,0.44725000858306885,0.24699997901916504,2,0.10597913215185017,2.1818043890544367,1.6380000114440918,2.4594719986596987,1.6390000581741333,-1.0672301906752144,1.6365000009536743,0.10597913215185017
2266,2006-05-18,1.6304999589920044,1.6820000410079956,1.5759999752044678,1.5855000019073486,240544000.0,0.031635528063963525,-2.3125015133989355,-1.0714291796401576,31.843572070522654,27.23790339372525,0.05950387283546754,0.101820949936823,0.1598081803874707,0.37122318266648513,20.98846526388692,0.10600006580352783,-0.06325423945375563,-0.08515003323554993,-0.2128252256844818,0.04252515921338196,-0.14898762946001587,-0.021312437011083984,0.09705381095272525,48.230059087700994,18.85793220180743,0.06383759622446591,5,0.04025000333786011,0.08750003576278687,0.2237500548362732,0.39725005626678467,0.20800006389617964,3,0.07605033768655,-1.340005102174623,1.5805000066757202,2.1818043890544367,1.6380000114440918,2.4594719986596987,1.6390000581741333,0.07605033768655
2267,2006-05-19,1.6970000267028809,1.7000000476837158,1.6015000343322754,1.6330000162124634,196344000.0,0.04078507781870022,1.8142839869687315,1.422223811680932,45.87039120632503,28.399853453827724,-0.017453853827843924,0.028554607966907675,0.09171799147492776,0.2956178235540896,21.687774464836863,0.09850001335144043,-0.059291232125501026,-0.01342496871948251,-0.1346998865723006,0.10784994913333557,-0.07406242764589166,0.04721249020692664,0.015398363767822554,97.58062965540844,62.78135471475502,0.06063745892640908,5,-0.027500033378601074,0.0209999680519104,0.15724998712539673,0.3307499885559082,0.12699997425079346,4,0.03329402306970164,-2.3125015133989355,1.6304999589920044,-1.340005102174623,1.5805000066757202,2.1818043890544367,1.6380000114440918,0.03329402306970164
2268,2006-05-22,1.7415000200271606,1.749500036239624,1.659000039100647,1.6979999542236328,222458000.0,0.026222741675932193,2.0420116885016317,0.6796884167705091,52.6315833502968,30.974595066620754,-0.06800827686907529,-0.020791810334210625,0.04595099645301648,0.24270578118793473,21.6873537914965,0.09049999713897705,-0.05615413786119161,0.033475023508071855,-0.0830164293413973,0.149966476357541,-0.024770702916662612,0.09172074993280632,-0.16550004482269287,95.38904126907349,54.72484909418608,0.05824572642473455,5,-0.07850003242492676,-0.023500025272369385,0.11237499117851257,0.26724994182586714,0.09350001811981223,0,0.01866208913952372,1.8142839869687315,1.6970000267028809,-2.3125015133989355,1.6304999589920044,-1.340005102174623,1.5805000066757202,0.01866208913952372
2269,2006-05-23,1.687999963760376,1.7999999523162842,1.687999963760376,1.75,176454000.0,-0.030720675079837334,-2.6129007448653514,-1.4252860333511461,48.91304460500264,33.219276230956694,-0.025673507941376128,0.027045994965423592,0.09758461008359598,0.28779646384624,21.316035635000596,0.1119999885559082,-0.062729878529169,-0.01555002927780147,-0.12759554292051156,0.09649548436490862,-0.07157278609915663,0.04047272754355369,-0.10852998733520502,50.0,6.311765576246913,0.0560227568213551,5,0.0,0.030000030994415283,0.15925008058547974,0.3055000305175781,0.2380000352859497,1,0.08560427741019216,2.0420116885016317,1.7415000200271606,1.8142839869687315,1.6970000267028809,-2.3125015133989355,1.6304999589920044,0.08560427741019216
2270,2006-05-24,1.7595000267028809,1.7615000009536743,1.6684999465942385,1.6705000400543213,190842000.0,0.04235785810280679,1.0000025636424184,-1.4354828165677742,53.55731327727513,36.16763937660144,-0.09957098926286201,-0.049346867648379034,0.023849893889249518,0.20827331163517204,21.536503580567746,0.09300005435943581,-0.06251869408075494,0.05745003223419198,-0.05047824740165274,0.1653783118700367,0.0034858924162697313,0.11141417205211424,-0.1712088512420653,81.91967421800827,36.2456355908992,0.053964139817922335,5,-0.07150006294250488,-0.0415000319480896,0.08775001764297485,0.21774995326995872,0.1744999885559082,2,0.03353226164443379,-2.6129007448653514,1.687999963760376,2.0420116885016317,1.7415000200271606,1.8142839869687315,1.6970000267028809,0.03353226164443379
2271,2006-05-25,1.7814999818801882,1.7845000028610232,1.7300000190734863,1.7680000066757202,116914000.0,0.012503526481061122,4.5897370061987735,0.15168513741216935,52.95295350241402,39.3290801778781,-0.11746283449934358,-0.0756590726939026,-0.0001429074202345948,0.17896736119121015,21.88611420919789,0.05449998378753684,-0.06109014552845471,0.07972498536109951,-0.02731630914739802,0.18676627986959704,0.026204338106850855,0.13324563261534816,-0.18474045534515393,90.68011179854173,46.61491585635195,0.053520647254248745,5,-0.09350001811981223,-0.06349998712539695,0.0657500624656675,0.09475004673004128,0.1490000486373897,3,0.025820939816204147,1.0000025636424184,1.7595000267028809,-2.6129007448653514,1.687999963760376,2.0420116885016317,1.7415000200271606,0.025820939816204147
2272,2006-05-26,1.803500056266785,1.825000047683716,1.7730000019073486,1.7829999923706057,90486000.0,0.01234918586043321,-1.5679006531484292,1.5185260406548327,56.84523612418578,42.73835217158349,-0.1265956237091166,-0.0993671167377681,-0.023727848286418718,0.14937175733328156,22.32232856962805,0.05200004577636741,-0.05612911407271093,0.09957505464553851,-0.013962929401764246,0.21311303869284126,0.04280606262188713,0.15634404666918988,-0.19861091270050069,87.04819861128368,43.813521044141496,0.05676899202365137,5,-0.1030000448226931,-0.096000075340271,0.041624993085860984,0.0727499723434446,0.051999926567077415,4,0.01940669006345841,4.5897370061987735,1.7814999818801882,1.0000025636424184,1.7595000267028809,-2.6129007448653514,1.687999963760376,0.01940669006345841
2273,2006-05-30,1.7319999933242798,1.7875000238418581,1.7220000028610232,1.7864999771118164,118416000.0,-0.03964516812409147,1.3185816434824074,-2.6585275081847097,49.1197196400553,45.65187265063411,-0.045277627290619016,-0.02916549174117944,0.04658111471431181,0.21304686800416328,21.82032680463932,0.08150005340576172,-0.049206743854508295,0.027949994802475064,-0.08571197861503865,0.14161196821998878,-0.028880991906281794,0.08478098151123192,-0.11390419551094966,40.575083522620666,1.1676465630558184,0.05683098670875689,5,-0.03149998188018799,-0.03149998188018799,0.09575003385543823,0.1442500352859497,0.10800004005432107,1,0.053117787519626924,-1.5679006531484292,1.803500056266785,4.5897370061987735,1.7814999818801882,1.0000025636424184,1.7595000267028809,0.053117787519626924
2274,2006-05-31,1.7304999828338623,1.746999979019165,1.6864999532699585,1.7369999885559082,103932000.0,-0.0008660568684751846,3.5660419796849276,0.11926619551641698,52.10084276804043,49.3149618382353,-0.03271719802977269,-0.0282058860483414,0.0464611831938031,0.20631442060429261,21.231953529509305,0.06050002574920654,-0.03693103191610203,0.025874984264373735,-0.08822095608697,0.13997092461571747,-0.031172985911298134,0.0829229544400456,-0.09998993002830892,39.61661098491932,-3.977016532183967,0.05704797017567185,5,-0.029999971389770508,-0.029999971389770508,0.09625005722045898,0.1457500457763672,0.0750000476837156,2,0.06038720390044827,1.3185816434824074,1.7319999933242798,-1.5679006531484292,1.803500056266785,4.5897370061987735,1.7814999818801882,0.06038720390044827
2275,2006-06-01,1.753499984741211,1.7725000381469729,1.7150000333786009,1.7315000295639038,118640000.0,0.013290957605029297,-1.0909112583527854,-3.3846055092983165,57.30550065723413,52.14406501453658,-0.03195706709364621,-0.04936578463234431,0.022574787759726878,0.17495648602399583,19.889206769424195,0.057500004768372026,-0.024220817968107156,0.04609998464584342,-0.06999961643552521,0.16219958572721205,-0.011949815894840787,0.10414978518652762,-0.11132053224296778,48.37544100951686,1.7448758026353062,0.05804980054068429,6,-0.04024994373321533,-0.05299997329711914,0.07225000858306885,0.12174999713897705,0.03600001335144043,3,0.09837468822708484,3.5660419796849276,1.7304999828338623,1.3185816434824074,1.7319999933242798,-1.5679006531484292,1.803500056266785,0.09837468822708484
2276,2006-06-02,1.7380000352859497,1.7610000371932983,1.7024999856948853,1.7595000267028809,108858000.0,-0.008839435181146493,3.775511991475324,-0.9772743282271917,60.09949996180559,53.72507709847886,0.0004418578116136551,-0.03449226816616302,0.03686100738282505,0.18255422231721585,18.994886075145416,0.058500051498413086,-0.00995222645842242,0.029875034093856723,-0.0868274186007636,0.14657748678847704,-0.028476192253453547,0.08822626044116699,-0.08485134707657815,37.184149392807626,-13.920114281255195,0.05835122634731016,6,0.0040000081062316895,-0.03750002384185791,0.08774995803833008,0.13724994659423828,0.044999957084655984,4,0.11277328883402005,-1.0909112583527854,1.753499984741211,3.5660419796849276,1.7304999828338623,1.3185816434824074,1.7319999933242798,0.11277328883402005
2277,2006-06-05,1.6744999885559082,1.7269999980926514,1.66349995136261,1.7230000495910645,100988000.0,-0.03653627470703358,1.2477909341795361,2.25581769288348,53.149947863150764,53.782673155462646,0.06751450291055128,0.024141736298700422,0.09890022764972084,0.23884423352117956,18.68233604798815,0.07450008392333962,0.01189877987560295,-0.02975001335144034,-0.14546087126274854,0.08596084455986785,-0.08760544230709444,0.028105415604213757,-0.011040218778076039,8.870992551346308,-44.41964318986807,0.05785542895565411,6,0.06975001096725486,0.026000022888183594,0.15125000476837158,0.20074999332427979,0.057000041007995605,0,0.15288148325545503,3.775511991475324,1.7380000352859497,-1.0909112583527854,1.753499984741211,3.5660419796849276,1.7304999828338623,0.15288148325545503
2278,2006-06-06,1.6705000400543213,1.690000057220459,1.6464999914169312,1.6790000200271606,85532000.0,-0.002388742029814206,1.852458247509312,0.17525709847412302,52.868492311266394,54.2221673450475,0.06748023555608929,0.02434953773210813,0.1017012513988409,0.23611250685378726,18.78595639066414,0.04350006580352783,0.026592740760311262,-0.030549961328506514,-0.14627827924648273,0.0851783565894697,-0.08841412028749462,0.027314197630481596,0.15450000762939475,19.047650584456406,-36.90030016041566,0.057864158958988096,6,0.0652499794960022,0.029999971389770508,0.1552499532699585,0.2047499418258667,0.015999913215637207,1,0.11074524893368176,1.2477909341795361,1.6744999885559082,3.775511991475324,1.7380000352859497,-1.0909112583527854,1.753499984741211,0.11074524893368176
2279,2006-06-07,1.6885000467300415,1.7269999980926514,1.6454999446868896,1.6699999570846558,106076000.0,0.010775220738776348,-1.414812303084248,-2.1764862628500903,60.24667944565664,54.96543025264545,0.05538270912443766,0.002251372158290632,0.08304137687773405,0.21187221789162214,18.427072094169418,0.08150005340576172,0.03144213227798209,-0.009874957799911543,-0.1240810919223585,0.10433117632253541,-0.06697802486113491,0.047228109261311824,0.13292999982833886,33.85832314892509,-27.59154283870283,0.05710306706122347,6,0.04674994945526123,0.011999964714050293,0.12299996614456177,0.17249995470046997,-0.04250001907348633,2,0.08972459724946713,1.852458247509312,1.6705000400543213,1.2477909341795361,1.6744999885559082,3.775511991475324,1.7380000352859497,0.08972459724946713
2280,2006-06-08,1.6775000095367432,1.7029999494552612,1.621000051498413,1.6775000095367432,166220000.0,-0.0065146798275789175,2.2156898494219504,0.0,54.81557624834408,55.17238833552656,0.059818354375009486,0.011435580905005516,0.0925308869676873,0.21647271975081894,18.073752513494163,0.08199989795684814,0.029326969908869627,-0.019349998235702603,-0.13382919306249597,0.09512919659109076,-0.0765895956490994,0.03788959917769419,0.13689283294677757,40.357117008187124,-21.824568395596465,0.05723959741339672,6,0.04550004005432129,0.023000001907348633,0.1287500262260437,0.1782500147819519,0.006000041961669922,3,0.07630403591841595,-1.414812303084248,1.6885000467300415,1.852458247509312,1.6705000400543213,1.2477909341795361,1.6744999885559082,0.07630403591841595
2281,2006-06-09,1.6890000104904177,1.7174999713897705,1.6725000143051147,1.6749999523162842,104652000.0,0.006855440171860572,-3.736853993211321,100.0,49.07621104053695,54.309163326232245,0.037791557790023855,0.0009697896430791442,0.07860735219935866,0.1988944287308081,16.757073096929155,0.04499995708465576,0.03356555052210908,-0.008474999666213678,-0.12262240602402463,0.10567240669159728,-0.06554870284511916,0.0485987035126918,0.11378926453399663,64.15093703047282,6.180661908755404,0.05707370317890543,6,0.015250027179717796,0.011500000953674094,0.09400001168251015,0.13324999809265115,-0.0145000219345095,4,0.05950265658852927,2.2156898494219504,1.6775000095367432,-1.414812303084248,1.6885000467300415,1.852458247509312,1.6705000400543213,0.05950265658852927
2282,2006-06-12,1.6799999475479126,1.7224999666213991,1.6744999885559082,1.7000000476837158,83916000.0,-0.005328634035882462,-2.096770968324971,-1.4285726449876732,42.26414720882516,53.547433056095564,0.03065447289525358,0.014119782387507662,0.08446516678952554,0.20144668378147923,14.956956269512265,0.047999978065490945,0.029337267534332412,-0.01965005993843083,-0.13051608443809903,0.09121596456123737,-0.07508307218826493,0.03578295231140327,0.11188197406494171,55.6603073351987,2.3231523322294905,0.05543301224983414,6,0.016750097274780273,0.0205000638961792,0.09762507677078247,0.13550007343292236,0.04400002956390381,0,0.06130955240387337,-3.736853993211321,1.6890000104904177,2.2156898494219504,1.6775000095367432,-1.414812303084248,1.6885000467300415,0.06130955240387337
2283,2006-06-13,1.6734999418258667,1.7085000276565552,1.6564999818801882,1.6744999885559082,108060000.0,-0.003869051145824809,-1.971434021001316,0.05000208615212221,47.931524595700516,53.08417548139113,0.03127218046103808,0.024598113743154792,0.0879082716346471,0.20129183841825227,12.92974722489902,0.052000045776366965,0.023085593632250045,-0.027875059843063266,-0.13580238000620715,0.08005226032008061,-0.0818387199246351,0.026088600238508564,0.1081290675801212,49.528223375828844,-4.056278596417727,0.05396366008157193,6,0.023250102996826172,0.027000069618225098,0.10412508249282837,0.14175009727478027,0.03550004959106445,1,0.034657956231989084,-2.096770968324971,1.6799999475479126,-3.736853993211321,1.6890000104904177,2.2156898494219504,1.6775000095367432,0.034657956231989084
2284,2006-06-14,1.684000015258789,1.6994999647140503,1.6540000438690186,1.6749999523162842,97382000.0,0.006274319568524422,1.2749982118589513,-8.999642388842531,36.960285014972214,50.82359596558425,0.015066869467318389,0.018678604671154897,0.07503892243629595,0.18455353918019712,11.05540614034785,0.04549992084503174,0.01204373433511341,-0.019674986600875854,-0.12380967299842038,0.08445969979666867,-0.07174232979964801,0.0323923565978963,0.08799125667274432,62.06898171692043,11.570143396875707,0.05206734319877223,6,0.00700002908706665,0.016499996185302734,0.093625009059906,0.12475001811981201,-0.02450001239776589,2,0.00148452374615049,-1.971434021001316,1.6734999418258667,-2.096770968324971,1.6799999475479126,-3.736853993211321,1.6890000104904177,0.00148452374615049
2285,2006-06-15,1.7480000257492063,1.7584999799728394,1.683500051498413,1.6920000314712524,124122000.0,0.03800475647892565,-1.054793849450004,6.222178070942252,44.94722071787298,49.14000938292507,-0.05564725918603819,-0.03386562254732017,0.008348978629707515,0.11477581646223078,8.38763940367728,0.07499992847442627,0.012179237863334968,0.03595002293586713,-0.05218739586067778,0.12408744173241204,-0.008118686462405433,0.0800187323341397,0.01493177295633985,89.952190771484,42.69627654129185,0.0440687093982725,6,-0.0582500100135801,-0.047500014305114524,0.02387499809265159,0.06075000762939475,-0.03250002861022949,3,-0.058352400795264936,1.2749982118589513,1.684000015258789,-1.971434021001316,1.6734999418258667,-2.096770968324971,1.6799999475479126,-0.058352400795264936
2286,2006-06-16,1.7545000314712524,1.7630000114440918,1.7350000143051147,1.74399995803833,102702000.0,0.003718538687812689,1.0363609566208758,0.18750133046095757,42.24683699499244,47.92855261979637,-0.06656010972271975,-0.03225317520036075,-0.001739669862776072,0.10224571714986874,6.8583936766641065,0.02799999713897705,0.010465578789668806,0.036250025033950806,-0.04490190032455099,0.1174019503924526,-0.004325937645300204,0.07682598771320182,-0.13349997997283936,92.20185091616194,47.914795869431956,0.04057596267925094,6,-0.0625,-0.054000020027160645,0.01737499237060547,0.05425000190734863,-0.07500004768371582,4,-0.040467357480353905,-1.054793849450004,1.7480000257492063,1.2749982118589513,1.684000015258789,-1.971434021001316,1.6734999418258667,-0.040467357480353905
2287,2006-06-19,1.753499984741211,1.77400004863739,1.7519999742507937,1.7599999904632568,84232000.0,-0.0005699895765763907,-3.6315815891182277,-0.6190438346521951,54.37881329801568,48.09636606276851,-0.05942456548382391,-0.028251744282289826,-0.0062997966180013965,0.09748394502686786,5.744501897860385,0.022000074386596236,0.0033003247658360824,0.03242498040199271,-0.04954183350963004,0.11439179431361546,-0.008558426553818776,0.0734083873578042,-0.1296599340438842,82.91661409868358,36.583668571078476,0.040983406955811416,6,-0.055999934673309326,-0.05299997329711914,0.003625035285949707,0.04450005292892456,-0.44050002098083496,0,-0.0450527498561466,1.0363609566208758,1.7545000314712524,-1.054793849450004,1.7480000257492063,1.2749982118589513,1.684000015258789,-0.0450527498561466
2288,2006-06-20,1.77400004863739,1.7825000286102295,1.74399995803833,1.750499963760376,89310000.0,0.011690940447430131,-1.1095873409866583,-3.6153944907016493,58.223066726939734,47.87152020513331,-0.07118507098282656,-0.04868842770676696,-0.029947568445930717,0.07042054957877819,5.693625069608458,0.038500070571899414,-0.004191450387560192,0.05130004286766021,-0.033607609411042016,0.13620769514636244,0.008846216728308987,0.09375386900701144,-0.14415359802246064,93.38522880764704,44.29412575140795,0.042453826139351114,6,-0.07225000858306863,-0.07350003719329812,-0.033375024795532005,0.010749995708465798,-0.4460000991821287,1,-0.028184932443479083,-3.6315815891182277,1.753499984741211,1.0363609566208758,1.7545000314712524,-1.054793849450004,1.7480000257492063,-0.028184932443479083
2289,2006-06-21,1.8324999809265137,1.8524999618530276,1.7669999599456787,1.7669999599456787,157306000.0,0.0329762856173863,-1.610686244890389,2.7872248684898278,63.16665765974827,48.799418139733774,-0.11969803226445874,-0.10098528817524821,-0.09020662158693815,0.005199715528243498,6.297336057685317,0.08550000190734885,-0.0013304893121033334,0.10257497429847717,0.006272655799346216,0.19887729279760813,0.054423815048911806,0.15072613354804254,-0.19349431563186648,88.16568548199363,37.37366484990137,0.048151159249565464,6,-0.07924997806549072,-0.11825001239776611,-0.10249999165534973,-0.05624997615814209,-0.4739999771118164,2,-0.067394265099605,-1.1095873409866583,1.77400004863739,-3.6315815891182277,1.753499984741211,1.0363609566208758,1.7545000314712524,-0.067394265099605
2290,2006-06-22,1.81850004196167,1.8424999713897705,1.805500030517578,1.8274999856948853,94640000.0,-0.00763980306169787,-1.1142843518925203,-0.13740367710490778,63.48408007824277,50.400292477256635,-0.09341775749793735,-0.08678826131886241,-0.07727820934286678,0.012536684963587508,7.219780232687817,0.036999940872192605,0.0023226218689424982,0.08562503457069393,-0.017840142471086784,0.18909021161247463,0.03389244604980357,0.13735762309158428,-0.16241483294235226,71.06388504769882,17.78425571473523,0.051732588520890306,6,-0.06525003910064697,-0.10425007343292236,-0.10587507486343384,-0.04225003719329834,-0.47400009632110596,3,-0.08743471841173489,-1.610686244890389,1.8324999809265137,-1.1095873409866583,1.77400004863739,-3.6315815891182277,1.753499984741211,-0.08743471841173489
2291,2006-06-23,1.8274999856948853,1.8324999809265137,1.8009999990463257,1.8229999542236328,78468000.0,0.004949102846050435,3.3448185144078595,-0.5000066227797131,81.35244850429025,54.74343706564165,-0.09018984328001478,-0.09714602993428212,-0.08738002445605808,-0.0030297682942388438,7.821712034975542,0.03149998188018799,0.0007198025434029809,0.09232497811317453,-0.01753871920381367,0.20218867543016272,0.03739312945468032,0.14725682677166874,-0.15570159644887083,76.95854812978745,17.315421946622592,0.05493184865849411,6,-0.0742499828338623,-0.1132500171661377,-0.1328749656677246,-0.06824994087219238,-0.5115000009536743,4,-0.06128590393029287,-1.1142843518925203,1.81850004196167,-1.610686244890389,1.8324999809265137,-1.1095873409866583,1.77400004863739,-0.06128590393029287
2292,2006-06-26,1.838500022888184,1.8585000038146973,1.8214999437332156,1.8274999856948853,72116000.0,0.0060191722459117525,-2.2173795862940944,2.444435614188554,83.46610991374189,58.69172432320179,-0.08531390105090053,-0.11108489394375587,-0.10016665930359192,-0.01992839370458599,7.941986668281317,0.03700006008148171,0.004577419099225821,0.10157501697540328,-0.01384563115531301,0.21699566510611956,0.04386469291004502,0.15928534104076153,-0.15224550783360846,82.53277473305498,17.02116994739285,0.05771032406535816,6,-0.08224999904632613,-0.10850000381469771,-0.14412504434585616,-0.07950001955032393,-0.5340000391006474,0,-0.08648356656034573,3.3448185144078595,1.8274999856948853,-1.1142843518925203,1.81850004196167,-1.610686244890389,1.8324999809265137,-0.08648356656034573
2293,2006-06-27,1.8240000009536743,1.875,1.808500051498413,1.8359999656677248,112820000.0,-0.007886876124010622,-2.093030670152394,-1.0909021945272046,77.37370808532185,63.182104664351755,-0.052769667773233886,-0.09416706101929928,-0.08548250279796488,-0.010481200547324487,9.053940833680093,0.06649994850158691,0.011439703230026854,0.08247499465942387,-0.03927863709276713,0.20422862641161488,0.02159817878332837,0.14335181053551938,-0.12052093702308664,52.77779617426626,-16.04631725452313,0.06087681587609548,6,-0.04474997520446777,-0.07599997520446777,-0.1302500069141388,-0.06499999761581421,-0.4895000457763672,1,-0.2801535290165149,-2.2173795862940944,1.838500022888184,3.3448185144078595,1.8274999856948853,-1.1142843518925203,1.81850004196167,-0.2801535290165149
2294,2006-06-28,1.8350000381469729,1.8554999828338623,1.8240000009536743,1.8350000381469729,75034000.0,0.006030722142295719,-1.8636250338661031,-0.0,81.81816430351466,67.2788761738675,-0.04481007989665975,-0.10217539035965806,-0.0977948037239722,-0.023000641079031547,9.878555729324773,0.03149998188018799,0.023573502622472375,0.08825002908706692,-0.04029139562850803,0.21679145380264186,0.023979316729279443,0.1525207414448544,-0.11093846188805578,45.94599819252975,-25.38517870345131,0.06427071235778743,6,-0.030000030994415505,-0.08700001239776634,-0.1445000469684603,-0.07600003480911277,-0.4704999923706057,2,-0.27629432051875735,-2.093030670152394,1.8240000009536743,-2.2173795862940944,1.838500022888184,3.3448185144078595,1.8274999856948853,-0.27629432051875735
2295,2006-06-29,1.9259999990463257,1.928500056266785,1.8350000381469729,1.840999960899353,127450000.0,0.04959125831476641,1.0777746577374543,100.0,86.23851471851293,72.16684036536977,-0.12058639196444321,-0.18929470448747376,-0.19005991139814205,-0.11470289549127033,11.485485595648925,0.09350001811981201,0.03687286766861653,0.17062498927116398,0.01908486162436307,0.3221651169179649,0.09485492544776353,0.24639505309456444,-0.18382581193847858,98.03917168747903,24.733981978956578,0.07577006382340042,6,-0.08974999189376831,-0.1512499451637268,-0.22300001978874207,-0.16699999570846558,-0.5870000123977661,3,-0.29465212643438765,-1.8636250338661031,1.8350000381469729,-2.093030670152394,1.8240000009536743,-2.2173795862940944,1.838500022888184,-0.29465212643438765
2296,2006-06-30,1.934000015258789,1.9420000314712524,1.8914999961853027,1.9290000200271609,103824000.0,0.004153694816419806,3.809520836053383,0.05882344691402088,88.95705431736783,76.00886714529778,-0.11225105706095495,-0.1916858409249793,-0.19837165802070533,-0.12302252177458395,13.031021416096078,0.05050003528594971,0.055057147141177376,0.16882500648498544,-0.002095197797781445,0.3397452107677523,0.083364904343602,0.2542851086263689,-0.1657402064686906,94.00747759356145,17.70733869799453,0.0854601021413835,6,-0.0910000205039978,-0.1524999737739563,-0.23100003600120544,-0.17500001192092896,-0.6160000562667847,4,-0.30480872025191996,1.0777746577374543,1.9259999990463257,-1.8636250338661031,1.8350000381469729,-2.093030670152394,1.8240000009536743,-0.30480872025191996
2297,2006-07-03,1.930500030517578,1.930999994277954,1.9114999771118164,1.9259999990463257,28726000.0,-0.0018097128819013486,6.0909682033942385,0.9000071525641898,89.78328641852177,79.51555822214024,-0.09052265659286474,-0.1771038189564882,-0.19473081103320422,-0.12038467497618321,14.068002694069037,0.022500038146972656,0.06728358299415427,0.15252501964569065,-0.02788314597131558,0.3329331852626969,0.062320936837187535,0.24272910245419377,-0.13444178609849478,91.38576578362468,11.215879410409102,0.09020408280850316,7,-0.07600003480911233,-0.14899998903274514,-0.22750005125999428,-0.1715000271797178,-0.6200000047683716,0,-0.318311336991596,3.809520836053383,1.934000015258789,1.0777746577374543,1.9259999990463257,-1.8636250338661031,1.8350000381469729,-0.318311336991596
2298,2006-07-05,1.8554999828338623,1.9214999675750728,1.83899998664856,1.9140000343322756,114680000.0,-0.03885006293608173,1.2448999451798874,-12.999920527696789,72.12902535112126,80.511376854515,-0.003068790806995736,-0.09226382201890981,-0.12007165001995723,-0.04654793600833784,14.328330155908391,0.09150004386901789,0.07930649897292397,0.06827497482299805,-0.10785103122780693,0.24440098087380302,-0.01978802820240455,0.15633797784840064,-0.036091052486432185,26.69489299453658,-53.46105648774992,0.0880630030254025,7,0.016000032424926758,-0.07399994134902954,-0.15149998664855957,-0.0964999794960022,-0.531000018119812,2,-0.2969550008859586,6.0909682033942385,1.930500030517578,3.809520836053383,1.934000015258789,1.0777746577374543,1.9259999990463257,-0.2969550008859586
2299,2006-07-06,1.8400000333786009,1.8869999647140503,1.825999975204468,1.8535000085830688,87454000.0,-0.008353516356054413,-1.9397520452247656,0.23076860376497538,63.56932319362749,80.52084831177999,0.015205995366247782,-0.06833552140961663,-0.10471287243110172,-0.03273636608668129,15.160976560397382,0.0609999895095823,0.08765444430115554,0.045200026035308705,-0.12601097370977565,0.21641102578039306,-0.040405473837233474,0.13080552590785088,0.10199999809265159,12.069009813180276,-64.0863681502468,0.08560549987254212,7,0.03149998188018821,-0.05849999189376809,-0.13950002193450906,-0.08100003004074074,-0.536499977111816,3,-0.27472829838654755,1.2448999451798874,1.8554999828338623,6.0909682033942385,1.930500030517578,3.809520836053383,1.934000015258789,-0.27472829838654755
2300,2006-07-07,1.805500030517578,1.8639999628067017,1.7875000238418581,1.8355000019073489,100082000.0,-0.018750001214768552,-1.3181805045805366,2.2222241845186548,56.94822905984789,77.8092683735086,0.05326992132027786,-0.02503811464787109,-0.07114469905767717,0.00038441643068121145,15.415504885297715,0.07649993896484353,0.09304881835380119,0.00430002212524383,-0.15777450998370335,0.166374554234191,-0.07673724392922976,0.08533728817971742,0.13417999982833884,11.65048918243237,-59.894335196577245,0.08103726605447363,7,0.05924999713897727,-0.02399998903274514,-0.1050000190734861,-0.046500027179717796,-0.4789999723434446,4,-0.24425365676387745,-1.9397520452247656,1.8400000333786009,1.2448999451798874,1.8554999828338623,6.0909682033942385,1.930500030517578,-0.24425365676387745
2301,2006-07-10,1.7894999980926514,1.8350000381469729,1.7699999809265137,1.815000057220459,77534000.0,-0.00886182894183607,-1.015502729796372,0.8500027815527297,54.71204400882772,74.61437216185149,0.07075325437797786,-0.0011835083810969316,-0.05620103355305939,0.014586827312429218,15.827356686038845,0.0650000572204592,0.0917576021575417,-0.0167250096797944,-0.17015373109620735,0.13670371173661855,-0.09343937038800076,0.059989351028411964,0.14409283199310297,12.111810900022657,-55.598863167828526,0.07671436070820645,7,0.06650000810623169,-0.007999956607818604,-0.08262497186660767,-0.03049999475479126,-0.4010000228881836,0,-0.25174630451201996,-1.3181805045805366,1.805500030517578,-1.9397520452247656,1.8400000333786009,1.2448999451798874,1.8554999828338623,-0.25174630451201996
2302,2006-07-11,1.7829999923706057,1.7960000038146973,1.750499963760376,1.7869999408721924,121772000.0,-0.0036323027264452135,3.1363532917908428,0.15686036183440763,51.222818736724655,71.70871778978513,0.07660890881339744,0.014154352664019099,-0.050000400904531395,0.018426822892274375,16.255956546720675,0.04550004005432129,0.0912572023815883,-0.028375017642974676,-0.1704594659853247,0.11370943069937534,-0.09941724181414968,0.04266720652820033,0.1407772667655942,19.00586426035884,-43.579363274193334,0.07104222417117498,7,0.06325000524520852,-0.0014999508857729271,-0.061749964952469094,-0.023999989032745583,-0.3854999542236328,1,-0.26079643038043754,-1.015502729796372,1.7894999980926514,-1.3181805045805366,1.805500030517578,-1.9397520452247656,1.8400000333786009,-0.26079643038043754
2303,2006-07-12,1.7315000295639038,1.7949999570846558,1.7285000085830688,1.7799999713897705,97894000.0,-0.02888388279700982,-1.4403658085782594,12.12514156285458,36.011084814616346,66.61904229101864,0.12695898338193734,0.07401723156146778,0.0015949546322344688,0.06702812140372783,16.54992879945667,0.06649994850158691,0.0841821969010832,-0.08277498483657841,-0.21503886163615182,0.049488891962994996,-0.14890692323636512,-0.01664304643679171,0.17841504594223023,1.8927582404854415,-55.08323583970023,0.06613193839978672,7,0.10374999046325684,0.050000011920928955,-0.00912502408027649,0.0274999737739563,-0.2770000696182251,2,-0.2431417826315202,3.1363532917908428,1.7829999923706057,-1.015502729796372,1.7894999980926514,-1.3181805045805366,1.805500030517578,-0.2431417826315202
2304,2006-07-13,1.6864999532699585,1.7315000295639038,1.6855000257492063,1.7165000438690186,129110000.0,-0.0259890704739284,-1.8750051222828357,0.6185593109940591,33.163257393179265,60.721791477092694,0.16615171240642512,0.12565668333040292,0.04650798616840213,0.10880649845533119,17.05399181945417,0.04600000381469749,0.07370340908250683,-0.12790005803108206,-0.2596492700449353,0.003849153982771192,-0.1937746640380087,-0.062025452024155436,0.20527361554386903,0.5601836825466755,-52.37692155450698,0.06587460600692663,7,0.127250075340271,0.09500008821487427,0.031625062227249146,0.07250005006790161,-0.2304999828338623,3,-0.2146457151416018,-1.4403658085782594,1.7315000295639038,3.1363532917908428,1.7829999923706057,-1.015502729796372,1.7894999980926514,-0.2146457151416018
2305,2006-07-14,1.6460000276565552,1.6864999532699585,1.6399999856948853,1.6755000352859497,161896000.0,-0.024014187213511562,-1.2409573490210497,0.983330618018827,28.571436613882483,54.01227839892765,0.1818837890167857,0.1666683922005543,0.08712545691028328,0.14653503341496243,18.279167972131262,0.04649996757507324,0.06462595772188418,-0.163299983739853,-0.31259954629036146,-0.014000421189344525,-0.23794976501510723,-0.08865020246459876,0.2210207159895179,3.0769437680762466,-44.88745806472824,0.07464978127525425,7,0.1394999623298645,0.1355000138282776,0.07187497615814209,0.11299997568130493,-0.2395000457763672,4,-0.2080801735328004,-1.8750051222828357,1.6864999532699585,-1.4403658085782594,1.7315000295639038,3.1363532917908428,1.7829999923706057,-0.2080801735328004
2306,2006-07-17,1.683500051498413,1.696499943733215,1.6395000219345093,1.6395000219345093,143946000.0,0.022782517139594116,-1.590903795458661,-1.4915260401512946,32.77778278162394,47.67833355038344,0.11746637715437847,0.1302547265776104,0.04935908638202191,0.10611025046279687,19.42736428403019,0.05699992179870583,0.05351145201984053,-0.12224996089935303,-0.28016382769298476,0.0356639058942787,-0.2012068942961689,-0.04329302750253716,0.15173778603449373,28.115038120316843,-14.837370637111913,0.07895693339681592,7,0.09699994325637795,0.10724997520446777,0.02824997901916504,0.07549995183944702,-0.2650001049041746,0,-0.21205820160595124,-1.2409573490210497,1.6460000276565552,-1.8750051222828357,1.6864999532699585,-1.4403658085782594,1.7315000295639038,-0.21205820160595124
2307,2006-07-18,1.6744999885559082,1.7144999504089355,1.6480000019073486,1.6825000047683716,104300000.0,-0.005346042570354759,-1.1803265553395021,-0.18181842811820134,33.183354041864575,43.35103673824382,0.0964798628351815,0.1402221093994509,0.05706395013790955,0.11275817987056258,20.329112762783165,0.06649994850158691,0.029009077355125035,-0.12730002403259277,-0.29440175963457116,0.03980171156938561,-0.21085089183358185,-0.04374915623160369,0.12941979848125507,22.508026506637393,-18.40834114289278,0.08355086780098916,7,0.08875000476837158,0.11625003814697266,0.027875036001205444,0.0845000147819519,-0.26750004291534424,1,-0.17079726205199164,-1.590903795458661,1.683500051498413,-1.2409573490210497,1.6460000276565552,-1.8750051222828357,1.6864999532699585,-0.17079726205199164
2308,2006-07-19,1.7239999771118164,1.7384999990463257,1.6694999933242798,1.6749999523162842,177326000.0,0.029561056371578243,-1.3000023841880648,-6.124990686793128,38.50931140474929,40.566590983924016,0.029463343237019046,0.09147410275574241,0.007381413545373805,0.06081075701899441,20.97655551578422,0.0690000057220459,0.001914764325775753,-0.0753000319004058,-0.245618130492133,0.0950180666913214,-0.1604590811962694,0.009859017395457803,0.05361264750892225,85.35350981128803,43.21142273219099,0.08515904929586361,7,0.027750015258789062,0.06675004959106445,-0.025374948978424072,0.0350000262260437,-0.3255000114440918,2,-0.18938511792315826,-1.1803265553395021,1.6744999885559082,-1.590903795458661,1.683500051498413,-1.2409573490210497,1.6460000276565552,-0.18938511792315826
2309,2006-07-20,1.7089999914169312,1.7404999732971191,1.691499948501587,1.719499945640564,116724000.0,-0.00870068787356626,-1.1538453476978217,-0.21428467163939452,23.341526651912446,36.83251293859786,0.02673864476454968,0.10197573308628272,0.021779004058124718,0.07352267828553916,20.586812409257366,0.04900002479553223,-0.02778013747590391,-0.0841250181198121,-0.25828674123019146,0.09003670499056726,-0.17120587967500178,0.002955843435377581,0.0465146167740107,68.8118841096301,32.346621088039726,0.08708086155518971,7,0.028250038623809814,0.08175003528594971,-0.010374963283538818,0.050000011920928955,-0.3075000047683716,3,-0.14891751477438364,-1.3000023841880648,1.7239999771118164,-1.1803265553395021,1.6744999885559082,-1.590903795458661,1.683500051498413,-0.14891751477438364
2310,2006-07-21,1.6595000028610232,1.6985000371932983,1.6460000276565552,1.6924999952316284,142732000.0,-0.028964300061153025,1.3333298012122239,3.1428701180744567,19.397994466669388,32.90872965613582,0.05962029715766981,0.14646227505072784,0.07118507373429317,0.12087859853017924,20.418984624190685,0.06299996376037598,-0.049879287423835406,-0.1256750047206876,-0.3092225904345023,0.05787258099312709,-0.21744879757759494,-0.033901211863780256,0.08099997043609597,19.801970849183874,-8.996921331309128,0.09177379285690734,7,0.0582500100135801,0.1312500238418577,0.036250025033950584,0.09950000047683694,-0.2139999866485598,4,-0.12262731670628946,-1.1538453476978217,1.7089999914169312,-1.3000023841880648,1.7239999771118164,-1.1803265553395021,1.6744999885559082,-0.12262731670628946
2311,2006-07-24,1.7154999971389768,1.7339999675750732,1.6670000553131104,1.6675000190734863,147708000.0,0.03374510044074008,-1.7346955656491687,-1.454545126145135,28.54291284183732,30.38874011225945,-0.008918345496986335,0.08605329961148911,0.01675544292940967,0.06329388106810097,20.105818407821918,0.07449996471405007,-0.06616903639707661,-0.06407501101493862,-0.2490143498534354,0.12086432782355816,-0.156544680434187,0.02839465840430977,-0.07599997520446755,73.5449835566772,50.48745947747517,0.09246966941924839,7,0.0017499923706056908,0.07525002956390403,-0.02037498354911782,0.04350000619888328,-0.23950004577636674,0,-0.18012242248564458,1.3333298012122239,1.6595000028610232,-1.1538453476978217,1.7089999914169312,-1.3000023841880648,1.7239999771118164,-0.18012242248564458
2312,2006-07-25,1.6794999837875366,1.7079999446868896,1.6694999933242798,1.7000000476837158,344600000.0,-0.020985143346825552,1.1095945888569907,-0.4270848596682523,30.9523815667351,29.826661973605976,0.01213205382923288,0.11544984284639526,0.05522938956065193,0.09767534971250158,19.401195693865407,0.046000003814697044,-0.07952262971065371,-0.09212502241134635,-0.28004491464227277,0.09579486981958008,-0.18608496852680956,0.0018349237041168642,-0.03810996294021596,35.44970941930536,12.321373283398145,0.09395994611546316,7,0.010500013828277588,0.11125004291534424,0.016750037670135498,0.07950001955032349,-0.14600002765655518,1,-0.1554034175128135,-1.7346955656491687,1.7154999971389768,1.3333298012122239,1.6595000028610232,-1.1538453476978217,1.7089999914169312,-0.1554034175128135
2313,2006-07-26,1.312999963760376,1.4500000476837158,1.2979999780654907,1.437999963760376,1539704000.0,-0.21821972227748732,1.0402670925127049,6.097541970261736,17.58917491784014,28.09620836523496,0.3498112938078337,0.4655743817079996,0.4199149911117124,0.46014575561700366,19.61808342215903,0.3815000057220459,-0.10138493941131732,-0.43307504057884216,-0.7092438278627955,-0.15690625329488883,-0.5711594342208188,-0.2949906469368655,0.42100000381469727,3.3898273122089977,-20.264273414460806,0.1380843936419767,7,0.20625001192092896,0.3070000410079956,0.3860000669956207,0.44600003957748413,0.22850000858306885,2,0.07159176273773538,1.1095945888569907,1.6794999837875366,-1.7346955656491687,1.7154999971389768,1.3333298012122239,1.6595000028610232,0.07159176273773538
2314,2006-07-27,1.3279999494552612,1.3400000333786009,1.3105000257492063,1.3224999904632568,527876000.0,0.011424208765342225,-1.0000080820162713,-0.043999671936035156,19.911780626080798,27.134024366590328,0.3113521980716707,0.43283540121966757,0.4032697181341591,0.44144189443051074,19.846692032792557,0.02950000762939453,-0.12315766967198383,-0.39272505044937134,-0.722415601042314,-0.06303449985642873,-0.5575703257458426,-0.22787977515290003,0.39728001832962034,6.880727548529256,-17.536136013757158,0.1648452752964713,7,0.1912500262260437,0.29200005531311035,0.3731250762939453,0.4310000538825989,0.2600001096725464,3,0.05308736362631805,1.0402670925127049,1.312999963760376,1.1095945888569907,1.6794999837875366,-1.7346955656491687,1.7154999971389768,0.05308736362631805
2315,2006-07-28,1.3585000038146973,1.3589999675750732,1.3285000324249268,1.3400000333786009,248440000.0,0.022966909277328584,2.1282148468305446,3.36365606779812,23.329211170971448,26.084183076517828,0.2634903305080838,0.3769670562355234,0.3732985481457609,0.4073218336552289,19.068282631709625,0.03100001811981201,-0.13565470434190186,-0.3338499963283539,-0.6860675251829722,0.01836753252626444,-0.509958760755663,-0.15774123190104472,0.35823436417579657,13.876153028640578,-11.597493385808098,0.1761087644273092,7,0.16074997186660767,0.2615000009536743,0.375249981880188,0.39625000953674316,0.25300002098083496,4,0.03165254524336958,-1.0000080820162713,1.3279999494552612,1.0402670925127049,1.312999963760376,1.1095945888569907,1.6794999837875366,0.03165254524336958
2316,2006-07-31,1.344499945640564,1.3645000457763672,1.337000012397766,1.35099995136261,160764000.0,-0.01030552678308494,-1.558157845126774,-0.3513522221291535,23.114655343418406,24.96543877669048,0.2507111759799865,0.3631581349539821,0.38606381872407125,0.41767952830044885,18.06979264326587,0.027500033378601296,-0.14483508369767684,-0.3183750510215759,-0.6838598927439996,0.04710979070084775,-0.5011174718827878,-0.1356326301603641,0.36385973455142984,11.341456429437253,-14.33273859307741,0.18274242086121187,7,0.17475003004074097,0.2755000591278076,0.3892500400543213,0.37550002336502075,0.19550001621246316,0,0.07512091830080347,2.1282148468305446,1.3585000038146973,-1.0000080820162713,1.3279999494552612,1.0402670925127049,1.312999963760376,0.07512091830080347
2317,2006-08-01,1.315999984741211,1.3320000171661377,1.2920000553131104,1.3274999856948853,262576000.0,-0.021197442953985957,2.902423139323242,1.7692293584711276,23.785490705211927,23.329458698964107,0.24921794649279994,0.36181108572718745,0.41082853741064707,0.4428852884712735,17.114515698262895,0.05249989032745361,-0.14994820985908008,-0.3161500096321106,-0.690124299516258,0.057824280252036564,-0.5031371545741843,-0.1291628646900369,0.38415250140825274,15.189829485438358,-12.935193724047226,0.18698714494207358,8,0.2002500295639038,0.30100005865097046,0.4177500009536743,0.4020000100135803,0.1705000400543213,1,0.12158052315848833,-1.558157845126774,1.344499945640564,2.1282148468305446,1.3585000038146973,-1.0000080820162713,1.3279999494552612,0.12158052315848833
2318,2006-08-02,1.3044999837875366,1.315000057220459,1.2944999933242798,1.3075000047683716,156208000.0,-0.008738602649707272,1.2777689475217886,0.26087136800422933,24.835313715161092,23.495435039325066,0.21786483118957234,0.3477440355901247,0.4169480652591373,0.4509109377079945,17.795672350717112,0.021499991416931152,-0.16131352121233178,-0.3001000106334686,-0.6857938944986428,0.08559387323170564,-0.4929469525660557,-0.10725306870088147,0.3793264051284728,17.24128292232157,-13.776876277820506,0.19284694193258714,8,0.20850002765655518,0.3125000596046448,0.4386250376701355,0.41350001096725464,0.221000075340271,2,0.17554616725908834,2.902423139323242,1.315999984741211,-1.558157845126774,1.344499945640564,2.1282148468305446,1.3585000038146973,0.17554616725908834
2319,2006-08-03,1.3344999551773071,1.3450000286102295,1.2949999570846558,1.3044999837875366,138822000.0,0.022997295333547996,-1.0408182132239527,-9.999920527696098,29.191714947616376,24.583626203874733,0.1443336850561907,0.29295127654145725,0.3835300199456557,0.417599741557128,18.595581728183202,0.05000007152557373,-0.1734837935312008,-0.24482503533363342,-0.6318170123067448,0.14216694163947796,-0.4383210238201891,-0.05132904684707773,0.33365338039458625,58.620559247846835,23.073798957909162,0.19349598848655575,8,0.17850005626678467,0.28250008821487427,0.4291250705718994,0.39100003242492676,0.20500004291534424,3,0.15511429308263613,1.2777689475217886,1.3044999837875366,2.902423139323242,1.315999984741211,-1.558157845126774,1.344499945640564,0.15511429308263613
2320,2006-08-04,1.3645000457763672,1.3795000314712524,1.3400000333786009,1.347000002861023,205048000.0,0.02248039835645721,-1.5079378294813992,0.5833353201567206,28.475038449410846,24.576084604716236,0.07608875877036336,0.24055179611130706,0.348084972429175,0.38385444148532244,19.979447408283455,0.04500007629394531,-0.19325905550625166,-0.19277494549751273,-0.57573950685879,0.1901896158637646,-0.3842572261781514,-0.0012926648168740673,0.28860715858517483,82.85715453479074,44.45482081472565,0.19148228068063866,8,0.1354999542236328,0.2524999976158142,0.41199997067451477,0.3609999418258667,0.22149991989135742,4,0.163796266656975,-1.0408182132239527,1.3344999551773071,1.2777689475217886,1.3044999837875366,2.902423139323242,1.315999984741211,0.163796266656975
2321,2006-08-07,1.3389999866485596,1.3645000457763672,1.3294999599456787,1.3595000505447388,109528000.0,-0.018688206868691437,1.295083504981376,-1.1714293499363084,27.854790371101956,24.23190780520144,0.04756818640892613,0.24303138503764599,0.36702226568899965,0.405438955329152,21.783854242917066,0.03500008583068848,-0.2085383810364454,-0.19575000405311593,-0.5741710514579648,0.1826710433517329,-0.38496052775554035,-0.006539480350691518,0.2996629317510451,53.71422187647734,12.751899514153244,0.1892105237024244,8,0.032000064849853516,0.2780000567436218,0.46650004386901855,0.41325002908706665,0.2445000410079956,0,0.20351011266925,-1.5079378294813992,1.3645000457763672,-1.0408182132239527,1.3344999551773071,1.2777689475217886,1.3044999837875366,0.20351011266925
2322,2006-08-08,1.3179999589920044,1.35099995136261,1.309499979019165,1.3400000333786009,145204000.0,-0.01568336659144942,-1.1282018364327835,1.0731710153692169,22.153641924505024,24.739070805941985,0.013294888140690686,0.23969803644172094,0.3803709586437263,0.4224573738352162,24.012025269400628,0.041499972343445046,-0.21945073699378326,-0.193500030040741,-0.5647718370360966,0.17777177695461455,-0.3791359335384188,-0.007864126543063232,0.3067964448841405,27.647006024975035,-7.382045259582966,0.18563590349767778,8,0.017750084400177002,0.29350006580352783,0.4942500591278076,0.4410000443458557,0.2645000219345093,1,0.1684370332081091,1.295083504981376,1.3389999866485596,-1.5079378294813992,1.3645000457763672,-1.0408182132239527,1.3344999551773071,0.1684370332081091
2323,2006-08-09,1.3105000257492063,1.3350000381469729,1.2999999523162842,1.3270000219345093,138224000.0,-0.005690389587366895,1.1538495396691328,0.749997290707143,22.38393082260832,25.01375416111171,0.022800643839941293,0.22560755420507328,0.38227966674617453,0.4265143834474665,26.01345262073041,0.0350000858306887,-0.24118007920028206,-0.1799499630928041,-0.5464101287822101,0.1865102025966019,-0.3631800459375072,0.0032801197518990133,0.3009845241844171,18.343260378252594,-11.899742608886157,0.18323008284470302,8,0.025250017642975076,0.29624998569488525,0.5074999928474428,0.4484999775886538,0.3155000209808352,2,0.13429988217337696,-1.1282018364327835,1.3179999589920044,1.295083504981376,1.3389999866485596,-1.5079378294813992,1.3645000457763672,0.13429988217337696
2324,2006-08-10,1.3244999647140503,1.3259999752044678,1.2940000295639038,1.309999942779541,128112000.0,0.010682898656823925,2.6571276762419873,-0.8787894113227058,25.583091468265465,25.264185305255488,0.009221791163619875,0.1929917370324854,0.3627842614244625,0.4089263713522304,27.46832197635758,0.031999945640563965,-0.2655810789774926,-0.14785002470016484,-0.5092635141802764,0.2135634647799467,-0.3285567694402205,0.03285672003989082,0.2742052054347526,35.6724379763143,3.938987880132167,0.1807067447400557,8,0.011250078678131104,0.26500004529953003,0.5020000636577606,0.4345000386238098,0.27950000762939453,3,0.15175545471392415,1.1538495396691328,1.3105000257492063,-1.1282018364327835,1.3179999589920044,1.295083504981376,1.3389999866485596,0.15175545471392415
2325,2006-08-11,1.303500056266785,1.321499943733215,1.287999987602234,1.321499943733215,102318000.0,-0.01585497093750332,2.7222406188325787,-1.2413696715583202,18.35638046183621,24.7354880961908,0.024137852959012385,0.1971233964870851,0.37718990588557744,0.42642715639699946,28.394264263670692,0.036499977111816184,-0.2424753006871394,-0.15172493457794167,-0.5109446377412907,0.20749476858540739,-0.3313347861596161,0.027884917003732745,0.2829369092885903,20.261512258289773,-5.927644221538625,0.1796098515816745,8,0.030249953269958274,0.2724999189376829,0.522999972105026,0.4554999470710752,0.27549993991851784,4,0.18105096404964383,2.6571276762419873,1.3244999647140503,1.1538495396691328,1.3105000257492063,-1.1282018364327835,1.3179999589920044,0.18105096404964383
2326,2006-08-14,1.3265000581741333,1.3530000448226929,1.309000015258789,1.3109999895095823,102560000.0,0.01764480315652639,-3.5128195723141253,-0.8611203094163018,22.335429523394538,24.57437018709998,-0.0018818404563010205,0.15389689694317354,0.348226628732873,0.39996238341172186,29.35114196982516,0.04949998855590798,-0.22209666040237397,-0.11087493300437923,-0.45759564030321087,0.23584577429445241,-0.28423528665379516,0.062485420645036704,0.2420306887040533,59.230825661152345,32.79976034729637,0.17336035364941582,8,0.007249951362609863,0.2349999547004702,0.49662497639656067,0.4324999451637268,0.2794998884201052,0,0.19562751308943094,2.7222406188325787,1.303500056266785,2.6571276762419873,1.3244999647140503,1.1538495396691328,1.3105000257492063,0.19562751308943094
2327,2006-08-15,1.3884999752044678,1.3930000066757202,1.3309999704360962,1.3485000133514404,164032000.0,0.046739475545650944,1.5306124434972581,2.5806312680735495,61.31934515298827,28.62815145796967,-0.05868776684241883,0.07312092556455374,0.282908040588729,0.33507851974993885,30.45710280762223,0.06649994850158691,-0.20465335381904382,-0.03457501530647278,-0.36323837997422026,0.2940883493612747,-0.1989066976403464,0.12975666702740085,0.16319892611716158,95.71425652017929,63.62700993416998,0.1643316823338737,8,-0.04799997806549072,0.1535000205039978,0.43025004863739014,0.37050002813339233,0.12250006198883057,1,0.14043936329445894,-3.5128195723141253,1.3265000581741333,2.7222406188325787,1.303500056266785,2.6571276762419873,1.3244999647140503,0.14043936329445894
2328,2006-08-16,1.3975000381469729,1.406999945640564,1.3760000467300415,1.3984999656677246,152732000.0,0.0064818603552223575,2.4444547465462203,-0.024998211858945883,60.610701027092745,32.11914991124482,-0.05934970715296606,0.04048165244043833,0.2707544142650995,0.3233852229412342,31.991118075346982,0.03099989891052246,-0.18473135128203055,-0.009249955415725486,-0.30584865814044027,0.2873487473089893,-0.15754930677808288,0.1390493959466319,0.13837692835149284,92.01688164416733,54.39726031092934,0.14829935136235736,8,-0.05000007152557395,0.14399993419647195,0.4163749814033506,0.36149996519088723,0.14450001716613747,2,0.1323792040999463,1.5306124434972581,1.3884999752044678,-3.5128195723141253,1.3265000581741333,2.7222406188325787,1.303500056266785,0.1323792040999463
2329,2006-08-17,1.4544999599456787,1.4874999523162842,1.3914999961853027,1.3980000019073486,189926000.0,0.040787062785547556,-1.7625898786980625,-56.50405340964536,63.559321463136364,36.01740357943654,-0.10900005870086438,-0.03853824857391386,0.21061797071616128,0.26417181412514035,33.204135451820754,0.09599995613098145,-0.16162549699761963,0.06047496795654306,-0.20131954344954406,0.3222694793626302,-0.07042228774650061,0.19137222365958673,0.06650438781901302,83.45864751509833,41.06614114186783,0.13089725570304359,8,-0.06674998998641968,0.0597500205039978,0.353875070810318,0.3045000433921814,0.13499999046325684,3,0.11790999759860266,2.4444547465462203,1.3975000381469729,1.5306124434972581,1.3884999752044678,-3.5128195723141253,1.3265000581741333,0.11790999759860266
2330,2006-08-18,1.4559999704360962,1.46150004863739,1.4110000133514404,1.4544999599456787,119972000.0,0.001031289468356844,7.079897767478484,0.026548877954915645,66.3250495338443,40.29187681974125,-0.10745600965550839,-0.05909552457173195,0.20628881877565264,0.26009329079157895,33.78653117367422,0.050500035285949485,-0.13828791325743084,0.07214998006820683,-0.16038345515411567,0.30468341529052934,-0.04411673754295453,0.1884166976793682,0.05102411571884802,82.3529451049376,34.54421649969346,0.11626671761116128,8,-0.06825000047683716,0.05825001001358032,0.34162506461143494,0.3030000329017639,0.1690000295639038,4,0.1016483550223013,-1.7625898786980625,1.4544999599456787,2.4444547465462203,1.3975000381469729,1.5306124434972581,1.3884999752044678,0.1016483550223013
2331,2006-08-21,1.406499981880188,1.4490000009536743,1.3984999656677246,1.434999942779541,106698000.0,-0.033997245577609525,-1.2696648477201555,-18.999841055392196,62.482763973061644,44.772890380691976,-0.052941595492291604,-0.035765716410887105,0.2519554047982788,0.3061977840186145,35.13238800946624,0.05750000476837158,-0.12155400262032479,0.03809999227523808,-0.13515873577111792,0.21135872032159408,-0.04852937174794003,0.1247293562984162,0.08738265836159353,48.242824399744975,-3.5394638666055513,0.08662936402317806,8,-0.018750011920928955,0.10774999856948853,0.37700003385543823,0.3525000214576721,0.21000003814697266,0,0.12264487488618325,7.079897767478484,1.4559999704360962,-1.7625898786980625,1.4544999599456787,2.4444547465462203,1.3975000381469729,0.12264487488618325
2332,2006-08-22,1.4184999465942385,1.444499969482422,1.4025000333786009,1.406999945640564,91742000.0,0.008531791588087367,-3.0975896257959015,-0.4035093589877731,65.70248300281474,49.586062845159354,-0.05496678088508422,-0.07201390705308541,0.2364725850523257,0.2905582056580065,36.55097662101513,0.041999936103821245,-0.10548960419666109,0.06314995884895347,-0.03408446850584501,0.16038438620375195,0.014532745171554229,0.11176717252635271,0.06302973448917015,38.11653439591864,-17.289953202089336,0.04861721367739924,8,-0.03074997663497947,0.09575003385543801,0.36712506413459756,0.3405000567436216,0.1735000610351558,1,0.13218188724658053,-1.2696648477201555,1.406499981880188,7.079897767478484,1.4559999704360962,-1.7625898786980625,1.4544999599456787,0.13218188724658053
2333,2006-08-23,1.406999945640564,1.444499969482422,1.3884999752044678,1.4279999732971191,94528000.0,-0.008107156423435624,1.0740730929280131,-1.8260892100052515,60.52250028893992,53.46821938078986,-0.03166907860838997,-0.05598074749613691,0.2444938377039283,0.2984265404977864,34.714139988929276,0.055999994277954324,-0.08588714209603654,0.04694995880126962,-0.05075144412860455,0.1446513617311438,-0.0019007426636674651,0.0958006602662067,0.06291795383397414,18.68684314462137,-34.81302988043429,0.048850701464937134,8,-0.01924997568130493,0.10725003480911255,0.37000006437301636,0.35200005769729614,0.19900000095367454,2,0.07391620154284118,-3.0975896257959015,1.4184999465942385,-1.2696648477201555,1.406499981880188,7.079897767478484,1.4559999704360962,0.07391620154284118
2334,2006-08-24,1.3984999656677246,1.4125000238418581,1.3769999742507937,1.4119999408721924,90338000.0,-0.006041208458589908,3.8965109013777317,0.642855115490943,55.263150124856146,57.568971565569846,-0.012927806531098485,-0.044194130763203,0.24900607407183073,0.30351991767036823,32.83506125381259,0.03550004959106445,-0.05929960763660436,0.03492497801780692,-0.06299455177982871,0.13284450781544255,-0.014034786881010897,0.08388474291662473,0.06050285909447517,25.44375442625806,-23.3370514080161,0.048959764898817766,8,-0.0002499818801879883,0.1157500147819519,0.37275004386901855,0.3605000376701355,0.1449999809265139,3,0.10261000584070135,1.0740730929280131,1.406999945640564,-3.0975896257959015,1.4184999465942385,-1.2696648477201555,1.406499981880188,0.10261000584070135
2335,2006-08-25,1.4014999866485596,1.4114999771118164,1.38100004196167,1.3895000219345093,70852000.0,0.002145170578822686,-1.1034492680941674,-0.8888879077406707,60.39934559782034,61.79829557383938,-0.0006309864403994947,-0.04617494024209012,0.23990772406883298,0.2965931894650373,31.160545896897396,0.030499935150146484,-0.030983800224822833,0.035774999856948764,-0.06355349625245066,0.13510349596634819,-0.013889248197751058,0.08543924791164859,0.0472426678840423,34.027782376899694,-13.545325938133416,0.04966424805469976,8,0.007749974727630615,0.109499990940094,0.36250004172325134,0.35750001668930054,0.1835000514984133,4,0.13414196614439122,3.8965109013777317,1.3984999656677246,1.0740730929280131,1.406999945640564,-3.0975896257959015,1.4184999465942385,0.13414196614439122
2336,2006-08-28,1.4455000162124634,1.4500000476837158,1.41349995136261,1.4199999570846558,121348000.0,0.03139495539284454,1.1159401260504074,2.125011175903758,69.70636530331882,62.73018670165389,-0.029028339913945045,-0.08666361981853132,0.18998536866512383,0.2484273828804926,29.244021870809366,0.04850006103515625,-0.004961085806605148,0.0747250258922576,-0.030173637383951846,0.17962368916846705,0.022275694254152878,0.12717435753036233,-0.15750002861022927,93.83557952802964,41.935018314899935,0.052449331638104724,8,-0.013750016689300537,0.06549996137619019,0.3087500035762787,0.31349998712539673,0.19249999523162842,0,0.12417847234472346,-1.1034492680941674,1.4014999866485596,3.8965109013777317,1.3984999656677246,1.0740730929280131,1.406999945640564,0.12417847234472346
2337,2006-08-29,1.47599995136261,1.4859999418258667,1.4375,1.4485000371932983,147962000.0,0.02109992030997243,1.0421073237329908,1.0784255060539567,73.88168510140542,64.20474048768864,-0.05119481104362822,-0.11021282730520299,0.15382765348448868,0.21296265553106508,26.96067496016078,0.0484999418258667,0.030059339875509572,0.0972249627113344,-0.014281192059222292,0.2087311174818911,0.04147188532605606,0.15297804009661276,-0.18475996255874638,90.82569409356091,33.247750112567346,0.05575307738527838,8,-0.04374998807907127,0.022000014781951682,0.2780000567436216,0.28300005197525,0.19000005722045876,1,0.09518975155442533,1.1159401260504074,1.4455000162124634,-1.1034492680941674,1.4014999866485596,3.8965109013777317,1.3984999656677246,0.09518975155442533
2338,2006-08-30,1.5334999561309814,1.5425000190734863,1.4739999771118164,1.4785000085830688,226066000.0,0.038956644080705205,-1.1406259604262476,2.00000433489677,76.7948880578196,65.67535899820899,-0.0976426249923219,-0.15776581704029224,0.09056049315440373,0.1519154819745807,24.837460727454175,0.06850004196166992,0.0633301909497237,0.14327496886253366,0.01773554585079573,0.2688143918742716,0.0805052573566647,0.20604468036840262,-0.23446956920623752,94.56189697583041,32.79974784720292,0.06276971150586896,8,-0.07374995946884155,-0.11824995279312134,0.2068750560283661,0.22550004720687866,0.096000075340271,2,0.0381480620619048,1.0421073237329908,1.47599995136261,1.1159401260504074,1.4455000162124634,-1.1034492680941674,1.4014999866485596,0.0381480620619048
2339,2006-08-31,1.5414999723434448,1.5494999885559082,1.5234999656677246,1.5375000238418581,118940000.0,0.005216834979667961,1.6000047683761296,0.0727264057497906,81.56498774388896,67.36868546599173,-0.10281608348936677,-0.15753992551098195,0.07488145981166827,0.1407620174658175,23.15696349463237,0.026000022888183594,0.06710834656977882,0.14092498421668997,0.0013790374195956634,0.2804709310137843,0.07115201081814293,0.21069795761523702,-0.22786140748977646,95.25221439284603,27.073927313770852,0.06977297339854713,8,-0.078249990940094,-0.12274998426437378,0.028125017881393433,0.07850003242492676,0.12750005722045898,3,0.041842345383074075,-1.1406259604262476,1.5334999561309814,1.0421073237329908,1.47599995136261,1.1159401260504074,1.4455000162124634,0.041842345383074075
2340,2006-09-01,1.5880000591278076,1.5900000333786009,1.5425000190734863,1.5425000190734863,131264000.0,0.03016548012885889,-1.08791087868958,11.375156464207581,82.64669665204897,69.60912243032365,-0.14373849561032226,-0.19651274212884262,0.021535695197479665,0.09178596081423596,22.146203553445417,0.04850006103515603,0.07249016504654548,0.17625007033348083,0.014792087207758264,0.3377080534592034,0.09552107877061955,0.2569790618963421,-0.25549258037795997,98.8668706394074,28.335829365310516,0.08072899156286124,9,-0.10450005531311035,-0.14900004863739014,-0.01837506890296936,0.031999945640563965,0.042999982833862305,4,-0.028022739846754408,1.6000047683761296,1.5414999723434448,-1.1406259604262476,1.5334999561309814,1.0421073237329908,1.47599995136261,-0.028022739846754408
2341,2006-09-05,1.6115000247955322,1.6150000095367432,1.562000036239624,1.5805000066757202,149354000.0,0.014798466494158502,1.7894731888809068,0.6813184797815983,80.80111279570158,71.28674796286664,-0.1509780933289797,-0.20928088655885624,-0.008968159169071344,0.06586565512122355,21.101344616063834,0.05299997329711914,0.07315450109854615,0.18612503409385672,0.005645595389089486,0.36660447279862396,0.0958853147414731,0.27636475344624034,-0.25324329058280926,98.02817771652771,29.415175438130348,0.09023971935238366,9,-0.11550003290176392,-0.1600000262260437,-0.04187503457069397,0.008499979972839355,0.03399991989135742,1,-0.016444298008572278,-1.08791087868958,1.5880000591278076,1.6000047683761296,1.5414999723434448,-1.1406259604262476,1.5334999561309814,-0.016444298008572278
2342,2006-09-06,1.5399999618530271,1.5989999771118164,1.5325000286102295,1.5880000591278076,182282000.0,-0.04436863905824451,-1.111110690619548,-1.548389329621191,66.78444376298097,71.98251945998231,-0.06753255650321033,-0.12679734788010477,0.054198154752536976,0.13411384154887385,19.644401029258105,0.07899999618530273,0.0712838435901566,0.1035249710083006,-0.07645527266797969,0.2835052146845809,0.013534849170160568,0.19351509284644064,-0.15093403460142163,46.80848905219321,-18.06565038483008,0.08999012183814015,9,-0.04399996995925881,-0.0884999632835386,0.029625028371811135,0.08000004291534446,0.13750004768371604,2,0.06363639741467564,1.7894731888809068,1.6115000247955322,-1.08791087868958,1.5880000591278076,1.6000047683761296,1.5414999723434448,0.06363639741467564
2343,2006-09-07,1.4865000247955322,1.531999945640564,1.4839999675750732,1.528499960899353,178034000.0,-0.03474021972904484,-1.0425500615068546,0.8749968955977051,53.800482726828946,71.82000086020152,-0.0017540549316594767,-0.06264786007687784,0.09903829555768318,0.18509557133745158,17.740582266523937,0.05599999427795388,0.07347081182831894,0.041225033998489424,-0.1298091150990206,0.21225918309599945,-0.04429204055026559,0.12674210854724444,-0.0703220076697102,1.9084400149967058,-58.1109458001953,0.08551707454875498,9,0.011500000953674316,-0.0350000262260437,0.08012500405311584,0.13050001859664917,0.17949998378753662,3,0.1207534347752377,-1.111110690619548,1.5399999618530271,1.7894731888809068,1.6115000247955322,-1.08791087868958,1.5880000591278076,0.1207534347752377
2344,2006-09-08,1.5255000591278076,1.5329999923706057,1.496999979019165,1.5095000267028809,104544000.0,0.026236147784551633,1.32258908039345,-0.38095373253368375,57.57907137399032,71.50663705755373,-0.02329425199829993,-0.09045505696206435,0.05129848420900984,0.14297220612186434,15.688833891815381,0.046499967575073464,0.07479636709981885,0.07017506361007686,-0.094480643222012,0.23483077044216571,-0.012152789805967457,0.15250291702612118,-0.08546340291267507,31.679449053059948,-24.460897856547454,0.08232785341604437,9,-0.011250078678131104,-0.07400006055831909,0.03949996829032898,0.09149998426437378,0.1044999361038208,4,0.06817434828741065,-1.0425500615068546,1.4865000247955322,-1.111110690619548,1.5399999618530271,1.7894731888809068,1.6115000247955322,0.06817434828741065
2345,2006-09-11,1.5394999980926514,1.55649995803833,1.4859999418258667,1.5115000009536743,148076000.0,0.009177278546188994,1.2741971147467857,1.749996274717251,65.721042920701,71.06382345948508,-0.01750066767267655,-0.09050834659725959,0.025607603912851884,0.1254116395632432,13.590969517858037,0.07050001621246338,0.08062189535073405,0.07237500548362741,-0.07982254879966422,0.22457255976691903,-0.0037237716580182934,0.1484737826252731,-0.07846773947892549,42.366421938870225,-14.162654844563633,0.0760987771416458,9,-0.013249993324279785,-0.08799999952316284,0.02550002932548523,0.07750004529953003,0.08399999141693093,0,0.08411824074809693,1.32258908039345,1.5255000591278076,-1.0425500615068546,1.4865000247955322,-1.111110690619548,1.5399999618530271,0.08411824074809693
2346,2006-09-12,1.5859999656677246,1.5970000028610232,1.5264999866485596,1.5434999465942385,130548000.0,0.03020459086241245,1.1860438467765404,1.5178579791468791,68.30601377668592,70.44430442340513,-0.046907662831827235,-0.12287003776444982,-0.03254191708361431,0.07602438646219611,12.185160558777142,0.0705000162124636,0.09171840318340929,0.10589997768402104,-0.039932175800407865,0.25173213116844995,0.0329839009418067,0.17881605442623538,-0.10649157694323663,88.69564315997886,28.60494710070097,0.07291607674221444,9,-0.041499972343444824,-0.13449996709823608,-0.02749994397163391,0.031000077724456787,0.02950000762939453,1,0.02837331479701488,1.2741971147467857,1.5394999980926514,1.32258908039345,1.5255000591278076,-1.0425500615068546,1.4865000247955322,0.02837331479701488
2347,2006-09-13,1.5835000276565552,1.5980000495910645,1.56850004196167,1.58650004863739,87408000.0,-0.0015762535090074747,1.269229358471188,-0.07058869728146358,69.67671285307618,69.65339606732253,-0.030793478697490162,-0.11068712682542037,-0.04184793831548017,0.0758406815384709,11.438362270929154,0.02950000762939453,0.102140593075986,0.0936500370502471,-0.05247037871589133,0.23977045281638554,0.020589829167177776,0.16671024493331643,-0.09750008583068848,87.28069166434871,21.045843827217183,0.07306020788306922,9,-0.03400003910064697,-0.13200002908706665,-0.08949998021125793,0.03350001573562622,0.0434999465942385,2,0.039153720206806186,1.1860438467765404,1.5859999656677246,1.2741971147467857,1.5394999980926514,1.32258908039345,1.5255000591278076,0.039153720206806186
2348,2006-09-14,1.5824999809265137,1.5935000181198118,1.559000015258789,1.5770000219345093,74114000.0,-0.0006315419719451487,1.5090880717162458,-1.8333068425655017,70.86168045637967,68.46413970204372,-0.024710385640806187,-0.10025694227324733,-0.050491039143892635,0.07431563045880951,10.832172080417388,0.03450000286102273,0.1063711539986063,0.0833999931812286,-0.06152274019806625,0.22832272656052344,0.010938626491581172,0.15586135987087602,-0.08102003097534172,86.160666294138,14.156050443824356,0.07246136668964741,9,-0.03299999237060547,-0.13099998235702515,-0.10887494683265686,0.034500062465667725,0.046000003814697266,3,0.0600316143792996,1.269229358471188,1.5835000276565552,1.1860438467765404,1.5859999656677246,1.2741971147467857,1.5394999980926514,0.0600316143792996
2349,2006-09-15,1.6260000467300415,1.6369999647140503,1.5789999961853027,1.5950000286102295,205474000.0,0.02748819357208432,1.1886840832667933,5.636408955935583,73.31256970895852,67.42701448614478,-0.06142286323448665,-0.13728874158180093,-0.10282791260608937,0.028709387535678754,11.658579017590329,0.05799996852874756,0.10784717661629162,0.11832505464553833,-0.03550752152968695,0.2721576308207636,0.04140876655792569,0.19524134273315097,-0.11089768962860092,92.71528720750308,15.249761464070502,0.07691628808761265,9,-0.06550008058547974,-0.16350007057189941,-0.1547500193119049,-0.009000003337860107,0.018000006675719993,4,0.024600221834844893,1.5090880717162458,1.5824999809265137,1.269229358471188,1.5835000276565552,1.1860438467765404,1.5859999656677246,0.024600221834844893
2350,2006-09-18,1.6039999723434448,1.6334999799728394,1.5939999818801882,1.622499942779541,102462000.0,-0.013530180660719981,-1.0519505451122704,-0.5967728910543094,67.24700005136765,65.92100195899657,-0.041252684223197944,-0.10923279492732174,-0.08899027612552057,0.048262367896014124,12.52964601253458,0.039499998092651145,0.10220401288364789,0.08892498016357431,-0.06863482370159746,0.24648478402874607,0.010145078230988425,0.1677048820961602,-0.07183195017623878,70.13574758264011,-5.0418294288107575,0.07877990193258587,9,-0.04350000619888306,-0.14149999618530273,-0.14137494564056396,0.013000071048736572,0.07749998569488525,0,0.01620949085815604,1.1886840832667933,1.6260000467300415,1.5090880717162458,1.5824999809265137,1.269229358471188,1.5835000276565552,0.01620949085815604
2351,2006-09-19,1.5789999961853027,1.6150000095367432,1.5410000085830688,1.6119999885559082,171440000.0,-0.01558602031745493,2.7948685030994387,1.783786221961608,61.343614387979905,65.31646536177423,-0.023856410005258732,-0.07446478217079466,-0.0720957237852704,0.07068495178971967,12.921603000828503,0.07400000095367432,0.09352359871168758,0.05530000329017648,-0.09599562683449658,0.20659563341484954,-0.02034781177216005,0.130947818352513,0.05799996852874756,39.58333850735,-32.22626186760126,0.07564781506233655,9,-0.018500030040740967,-0.10600000619888306,-0.12412500381469727,0.03600001335144043,0.3049999475479128,1,0.028182389760472937,-1.0519505451122704,1.6039999723434448,1.1886840832667933,1.6260000467300415,1.5090880717162458,1.5824999809265137,0.028182389760472937
2352,2006-09-20,1.6059999465942385,1.6404999494552612,1.5900000333786009,1.5904999971389768,170978000.0,0.017099398653682485,-5.121247588703072,-0.4696955466289185,58.55961983642295,65.84525837395134,-0.04527037700080516,-0.09138270671612436,-0.10684492583836103,0.04166157554344463,13.459472576727045,0.061499953269958496,0.08018684057594294,0.07292495369911212,-0.0741000471735076,0.21994995457173183,-0.0005875467371978527,0.14643745413542208,-0.06499993801116966,65.3266096857907,-3.456060257134453,0.0735125004363099,9,-0.04275000095367454,-0.12024998664855979,-0.15837493538856529,0.00900006294250466,0.30900001525878906,2,0.005915334382810444,2.7948685030994387,1.5789999961853027,-1.0519505451122704,1.6039999723434448,1.1886840832667933,1.6260000467300415,0.005915334382810444
2353,2006-09-21,1.5110000371932983,1.628000020980835,1.503499984741211,1.6119999885559082,311074000.0,-0.05915312114573945,-1.146551307756102,-6.516147143197555,47.012738698818225,64.67122141004333,0.05986587208980798,0.012446244858253408,-0.019197696373239426,0.134560077045911,13.434257270302552,0.12450003623962402,0.06433914052376988,-0.027274960279464633,-0.1624000499785785,0.10785012941964922,-0.09483750512902156,0.040287584570092294,0.1294999122619629,5.474492250959113,-57.483074308392546,0.0675625448495569,9,0.052249908447265625,-0.0027500391006469727,-0.06975004076957703,0.10399997234344482,0.40099990367889404,3,0.07677030721519151,-5.121247588703072,1.6059999465942385,2.7948685030994387,1.5789999961853027,-1.0519505451122704,1.6039999723434448,0.07677030721519151
2354,2006-09-22,1.5420000553131104,1.5475000143051147,1.4950000047683716,1.5110000371932983,144980000.0,0.02051622591445801,1.5000042574811039,-0.30693102027857216,45.353533893978366,62.408164851518585,0.03514878612920502,-0.00764378718614056,-0.05589105893324309,0.10178523694675468,13.287032169920426,0.052500009536743164,0.05896400971050042,-0.003449946641921997,-0.1214833537040727,0.11458346042022871,-0.06246665017299735,0.05556675688915336,0.09849989414215088,32.30245251699655,-25.034134567937663,0.05901670353107533,9,0.025749921798706055,-0.03325009346008301,-0.09750008583068848,0.07299995422363281,0.3654999732971189,4,0.05609593146904035,-1.146551307756102,1.5110000371932983,-5.121247588703072,1.6059999465942385,2.7948685030994387,1.5789999961853027,0.05609593146904035
2355,2006-09-25,1.5894999504089355,1.5985000133514404,1.5369999408721924,1.5525000095367432,132392000.0,0.030804081317740373,1.2363635575476728,1.1935457821086188,47.88053157715095,60.13866682934804,-0.005043079203087775,-0.04251690482763171,-0.10734409656081478,0.05310402166582007,13.207129157442887,0.06150007247924805,0.06595615661127674,0.034649950265884355,-0.06335976606360094,0.13265966659536965,-0.014354907898858293,0.083654808430627,0.04518000125885013,64.94844093853386,12.232002529485108,0.04900485816474264,9,-0.02174997329711914,-0.0807499885559082,-0.13849997520446777,0.025500059127807617,0.31500005722045876,0,0.034287577664160684,1.5000042574811039,1.5420000553131104,-1.146551307756102,1.5110000371932983,-5.121247588703072,1.6059999465942385,0.034287577664160684
2356,2006-09-26,1.625,1.6295000314712524,1.5900000333786009,1.594499945640564,132022000.0,0.022334099212731218,-1.0000060359318914,0.8243271108132664,58.79917940536509,58.93005200182458,-0.038475280945285295,-0.06733190255969701,-0.14767520305102444,0.016209926713817602,13.95900715081932,0.040000081062316895,0.06930122332512023,0.06117500066757198,-0.027059898307604247,0.1494098996427482,0.017057551179983754,0.1052924501551602,-0.12999999523162842,89.34710972666242,34.40105105780319,0.044117449487588126,9,-0.057250022888183594,-0.11625003814697266,-0.17400002479553223,-0.009999990463256836,0.25300002098083496,1,0.03476920494666458,1.2363635575476728,1.5894999504089355,1.5000042574811039,1.5420000553131104,-1.146551307756102,1.5110000371932983,0.03476920494666458
2357,2006-09-27,1.6165000200271606,1.6230000257492063,1.596500039100647,1.6139999628067017,109396000.0,-0.005230756906362655,2.4193379683751384,0.08196894310404802,64.84018737094159,58.2609972145537,-0.027716682663551317,-0.050347664389463365,-0.14391451309611036,0.022797218618740622,14.7080648126865,0.028499960899353027,0.06792792575284978,0.04565001726150508,-0.035207287751136906,0.12650732227414707,0.005221364755184199,0.08607866976782597,-0.11881001472473152,90.33456590100933,27.49488026562527,0.04042865250632097,9,-0.04875004291534424,-0.1077500581741333,-0.16550004482269287,-0.0015000104904174805,0.25599992275238037,2,0.16548092817317772,-1.0000060359318914,1.625,1.2363635575476728,1.5894999504089355,1.5000042574811039,1.5420000553131104,0.16548092817317772
2358,2006-09-28,1.5920000076293943,1.6165000200271606,1.5609999895095823,1.6134999990463257,149988000.0,-0.015156209152013878,3.036360956620892,-8.599799732977392,57.85123687782432,56.54307134442767,-0.0019303751829953253,-0.02238811144773445,-0.1261319736199329,0.045502082469121685,14.485003563393523,0.05550003051757835,0.06037073512953883,0.018225002288818182,-0.0611624245917628,0.09761242916939916,-0.02146871115147242,0.05791871572910878,-0.09167380180358875,72.1189469168671,5.117205999869228,0.03969371344029054,9,-0.024250030517577903,-0.08325004577636697,-0.14100003242492654,0.023000001907348855,0.281000018119812,3,0.2028894175098681,2.4193379683751384,1.6165000200271606,-1.0000060359318914,1.625,1.2363635575476728,1.5894999504089355,0.2028894175098681
2359,2006-09-29,1.6059999465942385,1.6169999837875366,1.5770000219345093,1.600499987602234,104544000.0,0.0087939314684371,1.9090846038138727,-0.255812148263145,57.85123687782437,55.49909765847842,-0.02130625895049043,-0.033000042714474764,-0.146341636376895,0.02965042666689488,14.158545144746837,0.039999961853027344,0.05252321101929569,0.028999942541122703,-0.05010689207855168,0.10810677716079709,-0.010553474768714599,0.06855335985096,-0.10309026425552403,74.5945277190326,4.291661540152347,0.03955341730983719,9,-0.0382499694824221,-0.09724998474121116,-0.15499997138977073,0.00900006294250466,0.30450010299682595,4,0.19053549467848518,3.036360956620892,1.5920000076293943,2.4193379683751384,1.6165000200271606,-1.0000060359318914,1.625,0.19053549467848518
2360,2006-10-02,1.5434999465942385,1.6015000343322754,1.5414999723434448,1.5989999771118164,136300000.0,-0.038916564183293145,-1.0168095175127525,-10.090989877972087,45.16495641739489,53.70146899508007,0.03543575660606524,0.027399996312629904,-0.08930986995677048,0.09045936006434929,13.26097678944797,0.06449997425079368,0.04243046415516094,-0.03127505183219892,-0.1115734731762712,0.04902336951187336,-0.07142426250423517,0.008874158839837332,-0.03805845727287327,2.2726964852250835,-62.98945886952734,0.040149210672036174,10,0.024250030517577903,-0.03274995088577293,-0.08724996447563194,0.07150006294250466,0.3950001001358028,0,0.23582772569520571,1.9090846038138727,1.6059999465942385,3.036360956620892,1.5920000076293943,2.4193379683751384,1.6165000200271606,0.23582772569520571
2361,2006-10-03,1.5850000381469729,1.6000000238418581,1.5290000438690186,1.5449999570846558,160680000.0,0.026887005499614647,1.0285693363283162,-0.7207217850024126,50.15674090527809,52.76781578050842,-0.005725859117936327,-0.017061977393432626,-0.13771402692753587,0.04799531977019034,12.080556622382144,0.07099997997283958,0.026887768940680346,0.011550039052963479,-0.06705347586110655,0.0901535539670335,-0.027751718404071424,0.05085179650999838,-0.07707737798260994,59.574473481635174,-2.782586447358362,0.039301757457034986,10,-0.022750020027160867,-0.05800008773803733,-0.124875068664551,0.029999971389770286,0.38849997520446755,1,0.20157726296079437,-1.0168095175127525,1.5434999465942385,1.9090846038138727,1.6059999465942385,3.036360956620892,1.5920000076293943,0.20157726296079437
2362,2006-10-04,1.6380000114440918,1.6414999961853027,1.565000057220459,1.5874999761581419,141296000.0,0.03343846815239271,1.660867221594502,1.2624983236227616,55.23091774760254,53.6809467859289,-0.060021127668267615,-0.06571271479700469,-0.19598398260527206,-0.0050315108674001685,11.327626842872625,0.07649993896484375,0.01770792180359626,0.059650009870529264,-0.022319860411821324,0.14161988015287985,0.01866507472935397,0.10063494501170456,-0.12764580385359103,96.88890113360135,35.991981437532985,0.04098493514117524,10,-0.06975001096725464,-0.09850001335144043,-0.1666250228881836,-0.023000001907348633,0.30400002002716064,2,0.1465201513186527,1.0285693363283162,1.5850000381469729,-1.0168095175127525,1.5434999465942385,1.9090846038138727,1.6059999465942385,0.1465201513186527
2363,2006-10-05,1.6660000085830688,1.6699999570846558,1.6200000047683716,1.633999943733215,169118000.0,0.017094015227931303,1.5,0.6336642077308957,53.883492448841835,54.62871995869151,-0.0712107507194808,-0.08387587831663579,-0.21722205660382476,-0.03293573817591988,11.513871071045681,0.04999995231628418,0.014363996727182693,0.07867500782012948,-0.00019947814553988863,0.15754949378579886,0.0392377648372948,0.11811225080296417,-0.1503999694487761,97.1631553450181,38.626663633912884,0.03943724298283471,10,-0.06650000810623169,-0.09400004148483276,-0.20087504386901855,-0.050999999046325684,0.2970000505447392,3,0.12394953969544109,1.660867221594502,1.6380000114440918,1.0285693363283162,1.5850000381469729,-1.0168095175127525,1.5434999465942385,0.12394953969544109
2364,2006-10-06,1.6295000314712524,1.6610000133514404,1.625,1.6575000286102295,84384000.0,-0.021908749654124926,1.0571455819292168,-0.8749981373586194,52.40793864422394,55.13176518836629,-0.02346077992754214,-0.041302599625346215,-0.17472844142290955,0.0034647033491703727,11.696065435852294,0.04100000858306885,0.00994656402945937,0.036975032091140836,-0.038371516940780115,0.11232158112306179,-0.0006982424248196395,0.07464830660710131,-0.104635997259938,71.27663082213033,13.620475294846727,0.03767327451596051,10,-0.030000030994415283,-0.05250006914138794,-0.19200003147125244,-0.014500021934509277,0.3700000047683716,4,0.1494323348113722,1.5,1.6660000085830688,1.660867221594502,1.6380000114440918,1.0285693363283162,1.5850000381469729,0.1494323348113722
2365,2006-10-09,1.6690000295639038,1.6740000247955322,1.622499942779541,1.624500036239624,105784000.0,0.024240562951684863,-1.123706829806636,-1.5892856382593739,58.27206506726013,55.07319692857685,-0.05643220513706426,-0.07441882981690373,-0.2086354905303549,-0.0349880391455315,11.622940643470569,0.05150008201599121,0.02045137229198124,0.07000002861022958,-0.008357456122604079,0.14835751334306324,0.03082128624381264,0.10917877097664652,-0.13542783998018892,96.5517269728729,35.09718171642892,0.03917874236641688,10,-0.06749999523162842,-0.09000003337860107,-0.22800004482269287,-0.054000020027160645,0.406499981880188,0,0.14469743304334304,1.0571455819292168,1.6295000314712524,1.5,1.6660000085830688,1.660867221594502,1.6380000114440918,0.14469743304334304
2366,2006-10-10,1.63100004196167,1.6790000200271606,1.624500036239624,1.66349995136261,126668000.0,-0.02276811679396018,-1.3956078505348708,-0.7303351522798495,52.25226154053673,53.67453850297631,-0.01954720375016672,-0.034651281906215914,-0.16491746985584266,0.003050511251464272,11.036692369989519,0.05449998378753662,0.029698960851319844,0.029750037193298384,-0.04961355591644412,0.10911363030304089,-0.009931759361572867,0.06943183374816964,-0.08619362556100962,57.8947423457677,-2.9431937394982413,0.03968179655487127,10,-0.027000010013580322,-0.04950004816055298,-0.16975003480911255,-0.016000032424926758,0.4990000724792485,1,0.1885346393973899,-1.123706829806636,1.6690000295639038,1.0571455819292168,1.6295000314712524,1.5,1.6660000085830688,0.1885346393973899
2367,2006-10-11,1.6454999446868896,1.6575000286102295,1.6134999990463257,1.6304999589920044,134570000.0,0.008890191509609124,1.2564028891327406,-0.46153930799731185,64.17280906684339,54.376935412867326,-0.03296777713487997,-0.046660454730591994,-0.1724941764263277,-0.012387937426091788,10.331390453068583,0.04400002956390381,0.03491312740771635,0.04114994406700134,-0.040115120076086086,0.12241500821008877,0.0005174119954576284,0.08178247613854506,-0.08727416792357934,48.85486319145916,-18.201876843466792,0.04063253207154377,10,-0.04149991273880005,-0.0639999508857727,-0.17174994945526123,-0.030499935150146484,0.49650001525878906,2,0.19933155860844676,-1.3956078505348708,1.63100004196167,-1.123706829806636,1.6690000295639038,1.0571455819292168,1.6295000314712524,0.19933155860844676
2368,2006-10-12,1.6775000095367432,1.6855000257492063,1.631500005722046,1.6549999713897705,119794000.0,0.019447016666987782,1.8051907035502837,1.5000039736467745,64.24815896180837,55.08770453330998,-0.057624007449762926,-0.07502500767340603,-0.1966857241414912,-0.04586053572770665,9.92664030285634,0.05400002002716042,0.031823577225573274,0.06840000748634334,-0.01840443183803475,0.15520444681072143,0.024997787824154294,0.11180222714853238,-0.10719680844704782,88.88887049240068,16.715685845239875,0.043402219662189094,10,-0.07024997472763062,-0.09275001287460327,-0.20375001430511475,-0.0625,0.4500000476837158,3,0.15767512395278804,1.2564028891327406,1.6454999446868896,-1.3956078505348708,1.63100004196167,-1.123706829806636,1.6690000295639038,0.15767512395278804
2369,2006-10-13,1.6660000085830688,1.6790000200271606,1.6540000438690186,1.6675000190734863,81346000.0,-0.00685544017186035,1.0408133475411272,-0.0666670198787776,58.70307880046424,56.591940353651026,-0.041033011197145974,-0.06363738155244336,-0.17831697907163102,-0.03506064626569083,8.927058362952872,0.02499997615814209,0.02624136103622865,0.054900008440017745,-0.03531995684521405,0.14511997372524954,0.009790025797401958,0.10000999108263353,-0.08187318853423209,72.91665286930053,-0.16337367140586423,0.04510998264261588,10,-0.0587499737739563,-0.08025002479553223,-0.1912499964237213,-0.050999999046325684,0.4559999704360962,4,0.178271337943952,1.8051907035502837,1.6775000095367432,1.2564028891327406,1.6454999446868896,-1.3956078505348708,1.63100004196167,0.178271337943952
2370,2006-10-16,1.6299999952316284,1.6599999666213991,1.627500057220459,1.6425000429153442,135388000.0,-0.02160865136012713,-2.7142915531335405,8.333306842565365,50.56818135636891,56.63765595932779,0.009529522523154421,-0.026972534909141643,-0.13669206683401436,-0.0011188425361212673,7.683108448812686,0.03849995136260986,0.02560823416824176,0.017599993944168002,-0.07293793007422189,0.1081379179625579,-0.027668968065026833,0.06286895595336284,-0.03370839049874741,22.91665286930038,-46.11850032790346,0.045268962009194925,10,-0.004749953746795654,-0.0442500114440918,-0.1471250057220459,-0.014999985694885254,0.4970000982284546,0,0.22668714238584298,1.0408133475411272,1.6660000085830688,1.8051907035502837,1.6775000095367432,1.2564028891327406,1.6454999446868896,0.22668714238584298
2371,2006-10-17,1.6234999895095823,1.6304999589920044,1.5874999761581419,1.6100000143051147,132714000.0,-0.003987733583473041,2.1272812394337053,-1.07999389650764,50.7990833403643,56.14522991407908,0.024658132240671815,-0.01788472467850788,-0.12370465073601644,0.002912984441083788,7.235197793569176,0.04299998283386253,0.023902108126704125,0.00887498855590807,-0.08038505311280009,0.09813503022461623,-0.03575503227844612,0.05350500939026226,0.06200003623962402,36.734688912568544,-28.38322892745974,0.04463002083435409,10,0.013000011444091797,-0.033249974250793235,-0.13462498784065224,-0.008499979972839133,0.5245000123977663,1,0.2784108560857135,-2.7142915531335405,1.6299999952316284,1.0408133475411272,1.6660000085830688,1.8051907035502837,1.6775000095367432,0.2784108560857135
2372,2006-10-18,1.6154999732971191,1.6390000581741333,1.6000000238418581,1.628499984741211,106986000.0,-0.004927635518420792,1.2941089848324285,-0.9629655793582271,52.78765924976485,56.02347066973719,0.032554308939759746,-0.009630246002167997,-0.10849943145180596,0.008021966306971162,6.3631877660585925,0.03900003433227517,0.033952055919800994,0.00039997100830069243,-0.08876787535886588,0.08956781737546726,-0.044183952175282704,0.04498389419188409,0.06804005146026593,28.571411193990137,-34.18780758559031,0.04458392318358332,10,0.021000027656554954,-0.025249958038330078,-0.11749997735023499,-0.0004999637603759766,0.5050001144409175,2,0.3184773442575437,2.1272812394337053,1.6234999895095823,-2.7142915531335405,1.6299999952316284,1.0408133475411272,1.6660000085830688,0.3184773442575437
2373,2006-10-19,1.6269999742507937,1.6419999599456787,1.6050000190734863,1.6085000038146973,80752000.0,0.007118539859956696,-1.901962984259662,-1.4230733961779871,52.50596971060026,56.03436301044569,0.016696152064977765,-0.01264242094752821,-0.11227026038285337,-0.0051898952617723815,6.592265078460019,0.03699994087219238,0.03922380314822571,0.006099975109100653,-0.06844962724402492,0.08064957746222623,-0.031174826067462247,0.04337477628566355,0.05461924953460651,43.16937612532251,-17.345362596916722,0.037274801176562816,10,0.009500026702880415,-0.03674995899200462,-0.12649998068809531,-0.011999964714050515,0.41550004482269265,3,0.3165334934513653,1.2941089848324285,1.6154999732971191,2.1272812394337053,1.6234999895095823,-2.7142915531335405,1.6299999952316284,0.3165334934513653
2374,2006-10-20,1.628499984741211,1.6345000267028809,1.6104999780654907,1.6345000267028809,116788000.0,0.0009219486872504845,6.999960263848049,-0.3243271108132625,61.871512379450415,56.43430160068904,0.01680677921539031,-0.007725917321118381,-0.10631563874179806,-0.008386472135915923,6.711282469617203,0.024000048637390137,0.03747649682462395,0.0032749891281127486,-0.06138159682323563,0.06793157507946113,-0.02905330384756133,0.035603282103786826,0.051236854091644135,56.55174341553565,-10.862182167320974,0.03232829297567413,10,0.008000016212463157,-0.038249969482421875,-0.12799999117851257,-0.018999993801116943,0.41750001907348633,4,0.3064169954895919,-1.901962984259662,1.6269999742507937,1.2941089848324285,1.6154999732971191,2.1272812394337053,1.6234999895095823,0.3064169954895919
2375,2006-10-23,1.6440000534057615,1.6454999446868896,1.6069999933242798,1.6234999895095823,161186000.0,0.00951800356756749,2.2766130136811955,-3.416653421282683,58.88554400725591,57.17133298588006,-0.00291948633571959,-0.01995682294122525,-0.1133502713653518,-0.02587744336914599,6.6982622052417895,0.03849995136260986,0.03480463162865921,0.016050052642822,-0.04683658368610932,0.07893668897175332,-0.015393265521643773,0.04749337080728777,0.033892048173599365,97.41397914658397,27.810107870890064,0.03144331816446569,10,-0.007500052452087402,-0.053750038146972434,-0.13250008225440957,-0.03925007581710793,0.3875000476837156,0,0.29075420321499634,6.999960263848049,1.628499984741211,-1.901962984259662,1.6269999742507937,1.2941089848324285,1.6154999732971191,0.29075420321499634
2376,2006-10-24,1.68149995803833,1.8999999761581419,1.6430000066757202,1.6434999704360962,463106000.0,0.022810160227721754,-12.17951429750423,1.853652154192374,56.87203059592601,56.36013537800036,-0.03632233062620749,-0.055871418441693965,-0.1425159210827811,-0.0649229124923083,7.379881688774531,0.25699996948242165,0.036671320282561926,0.05072495937347421,-0.016528287143228182,0.1179782058901766,0.017098336115122903,0.08435158263182552,-0.09399998188018821,27.16664905017993,-37.375384225137836,0.033626623258351224,10,0.06225001811981179,0.016000032424926758,-0.16999998688697815,-0.09399998188018799,0.33550000190734863,1,0.26494210320497524,2.2766130136811955,1.6440000534057615,6.999960263848049,1.628499984741211,-1.901962984259662,1.6269999742507937,0.26494210320497524
2377,2006-10-25,1.8839999437332156,1.89900004863739,1.8020000457763672,1.8650000095367432,930450000.0,0.12042818361478025,2.959172154738096,0.49999843145621053,72.19958890998996,57.243627594464975,-0.22510553964863522,-0.25012761884269863,-0.33615549848777104,-0.2667927113257085,8.098336736172165,0.21750009059905984,0.03680962340623717,0.23984994888305677,0.10860046096501641,0.37109943680109714,0.1742252049240367,0.30547469284207684,-0.2902499675750736,94.57625940591754,32.749440414323416,0.06562474395902014,10,-0.1402499675750737,-0.18649995326995872,-0.36724996566772483,-0.3079999685287478,0.08650004863738969,2,0.140127423598011,-12.17951429750423,1.68149995803833,2.2766130136811955,1.6440000534057615,6.999960263848049,1.628499984741211,0.140127423598011
2378,2006-10-26,1.9149999618530276,1.924499988555908,1.8589999675750728,1.862499952316284,341466000.0,0.0164543625507676,-1.2016821538621565,2.763167966470694,79.4026718105498,59.543582373363364,-0.24459509030120508,-0.26950629363076395,-0.3580423462928173,-0.2969120134368868,9.500412760761836,0.06550002098083518,0.04534973498245787,0.25469996929168714,0.07863229790488768,0.4307676406784866,0.16666613359828752,0.34273380498508677,-0.3151249856948857,97.00786556045465,34.87371330289446,0.0880338356933997,10,-0.15899997949600264,-0.20524996519088767,-0.39050000905990623,-0.3534999489784241,0.04000008106231645,3,0.10731077283477286,2.959172154738096,1.8839999437332156,-12.17951429750423,1.68149995803833,2.2766130136811955,1.6440000534057615,0.10731077283477286
2379,2006-10-27,1.9119999408721924,1.919000029563904,1.8830000162124636,1.9075000286102293,199068000.0,-0.0015665906217210424,2.8918744764481312,0.08571259894369586,77.06012369623134,62.48713152223698,-0.22689022635232758,-0.2555060237161939,-0.347613680654419,-0.29332718900379673,10.970874676172917,0.03600001335144043,0.04695145933267009,0.23639994859695435,0.029685430239563715,0.443114466954345,0.13304268941825903,0.33975720777564966,-0.2991399642181398,96.062977048363,36.70100938300956,0.10335725917869526,10,-0.15599995851516746,-0.2022499442100525,-0.3762499690055847,-0.3699999451637268,0.037000060081481934,4,0.06825318108627343,-1.2016821538621565,1.9149999618530276,2.959172154738096,1.8839999437332156,-12.17951429750423,1.68149995803833,0.06825318108627343
2380,2006-10-30,1.9075000286102293,1.9170000553131104,1.8839999437332156,1.9025000333786009,137648000.0,-0.0023535106700424135,1.7500037252826797,1.111131715587526,83.27316921180689,66.09536328573058,-0.19991002522955026,-0.2343533392479118,-0.3356326077679801,-0.2880870637898907,12.608615359424391,0.0330001115798948,0.0466997763649184,0.21370003223419176,-0.007623326949449671,0.4350233914178332,0.10303835264237104,0.3243617118260125,-0.28217445148010256,93.96093746360728,32.99179461249892,0.11066167959182076,10,-0.1452500224113462,-0.1807500123977659,-0.3692500591278074,-0.36600005626678445,0.037500023841858354,0,0.07260811173113146,2.8918744764481312,1.9119999408721924,-1.2016821538621565,1.9149999618530276,2.959172154738096,1.8839999437332156,0.07260811173113146
2381,2006-10-31,1.9045000076293943,1.9294999837875368,1.8899999856948853,1.9110000133514404,124208000.0,-0.0015727501629557716,-1.2253488965600738,-1.3000023841881092,82.0544597547711,69.34723000850907,-0.17082212875138492,-0.21733266001753493,-0.32343626461724484,-0.28454038227021283,14.184129179218816,0.03949999809265159,0.051650805196443494,0.1947250127792357,-0.03929126716642517,0.4287412927248966,0.07771687280640527,0.31173315275206614,-0.26720745404223645,80.39216602916905,17.15160404885951,0.1170081399728304,10,-0.13725000619888283,-0.17524999380111672,-0.36625003814697243,-0.3902500271797178,0.0015000104904174805,1,0.06668421787940271,1.7500037252826797,1.9075000286102293,2.8918744764481312,1.9119999408721924,-1.2016821538621565,1.9149999618530276,0.06668421787940271
2382,2006-11-01,1.878000020980835,1.9099999666213991,1.8730000257492063,1.9064999818801882,133378000.0,-0.01391440616560824,1.0845077989892364,4.384605509298201,75.15684174628907,71.86399356803005,-0.11529521054782133,-0.1812219155761896,-0.2882451336331393,-0.2574985760631199,15.89524125287787,0.03699994087219283,0.06430655705416699,0.1562250256538391,-0.08673704741972621,0.39918709872740443,0.03474398911705645,0.27770606219062177,-0.22317502158165436,26.950424165155084,-31.68071140255779,0.12148103653678269,11,-0.10975003242492676,-0.14875000715255737,-0.3397500514984131,-0.36375004053115845,0.04499995708465576,2,0.07401487615119806,-1.2253488965600738,1.9045000076293943,1.7500037252826797,1.9075000286102293,2.8918744764481312,1.9119999408721924,0.07401487615119806
2383,2006-11-02,1.872499942779541,1.888499975204468,1.8554999828338623,1.8665000200271609,108946000.0,-0.0029286891053501574,-1.3571425530375114,-0.21052389417545853,76.30572122523444,73.46779455089495,-0.0796888724656517,-0.16807547883776608,-0.27356789379331925,-0.25137937377248476,17.142047647451825,0.03299999237060569,0.07880494220231471,0.1403999507427216,-0.11001875211525958,0.3908186536007028,0.015190599313730901,0.2656093021717123,-0.20119444431705902,22.972918549448426,-32.45283720179411,0.12520935142899065,11,-0.10424995422363281,-0.14324992895126343,-0.33424997329711914,-0.3582499623298645,0.06200003623962402,3,0.05233647668132524,1.0845077989892364,1.878000020980835,-1.2253488965600738,1.9045000076293943,1.7500037252826797,1.9075000286102293,0.05233647668132524
2384,2006-11-03,1.8730000257492063,1.8854999542236328,1.8435000181198118,1.8804999589920044,102482000.0,0.0002670670146578402,3.800013623978227,-1.2500049671177642,84.03360699147231,76.26202377136343,-0.04677858309596661,-0.15747145093568915,-0.2644217692401758,-0.25141879545879986,18.36171769595838,0.04199993610382102,0.0947195362992983,0.1287250339984891,-0.12435357132801017,0.3818036393249884,0.0021857313352393604,0.25526433666173887,-0.18620285816722104,34.30234814671048,-24.193134270601384,0.1265393026632497,11,-0.0867500305175779,-0.14375001192092873,-0.33475005626678445,-0.3587500452995298,0.0499999523162844,4,0.043780040597349856,-1.3571425530375114,1.872499942779541,1.0845077989892364,1.878000020980835,-1.2253488965600738,1.9045000076293943,0.043780040597349856
2385,2006-11-06,1.9105000495910645,1.9175000190734863,1.8765000104904173,1.8819999694824217,90818000.0,0.020021368567177733,-1.0759499019163905,-3.8000445051974885,86.98453137092788,79.60785719080809,-0.04749466175302075,-0.18545985963612832,-0.29173766254268374,-0.2892573181694771,19.57521503413881,0.04449999332428001,0.11287837166064185,0.1541500568389893,-0.10673105913437908,0.4150311728123579,0.023709498852305,0.2845906148256736,-0.20914071303674597,77.90704444013183,15.970803210740307,0.13044055798668427,11,-0.04475003480911255,-0.18125003576278687,-0.3722500801086426,-0.39625006914138794,0.014499902725219505,0,0.020151766743398136,3.800013623978227,1.8730000257492063,-1.3571425530375114,1.872499942779541,1.0845077989892364,1.878000020980835,0.020151766743398136
2386,2006-11-07,1.9385000467300413,1.950000047683716,1.9019999504089355,1.9099999666213991,154902000.0,0.014655847376172648,-1.1573022872052692,0.9999999999999766,89.58333150721108,81.53938414605487,-0.039342726605500866,-0.19946839029285957,-0.31043666150051297,-0.317540218625298,20.893561823395718,0.048000097274780495,0.1298728546909076,0.1667750537395476,-0.09919616098473116,0.43274626846382636,0.03378944637740822,0.299760661101687,-0.22345227134172974,89.20188003631088,22.093238254948204,0.13298560736213932,11,-0.041750013828277366,-0.1990000009536741,-0.3992500603199003,-0.42425006628036477,0.012499928474426714,1,0.003353110944212201,-1.0759499019163905,1.9105000495910645,3.800013623978227,1.8730000257492063,-1.3571425530375114,1.872499942779541,0.003353110944212201
2387,2006-11-08,1.9735000133514404,1.9739999771118164,1.9229999780654907,1.9290000200271609,163198000.0,0.018055179663492238,1.241762099763939,1.56139888571,90.15063465467294,82.73360223984633,-0.06739980830191872,-0.21991040378085125,-0.336520415339582,-0.35260646966056064,22.576741563380985,0.050999999046325684,0.15060188945006803,0.18537501692771907,-0.08816684258974039,0.45891687644517853,0.04860408716898945,0.3221459466864487,-0.23965605617949648,99.61688588698591,28.262295975281845,0.1367709297587297,11,-0.06475001573562622,-0.20399999618530273,-0.42887502908706665,-0.46250003576278687,0.026999950408935547,2,-0.03420318965035052,-1.1573022872052692,1.9385000467300413,-1.0759499019163905,1.9105000495910645,3.800013623978227,1.8730000257492063,-0.03420318965035052
2388,2006-11-09,1.9420000314712524,1.9884999990463257,1.940500020980835,1.9750000238418581,116142000.0,-0.015961480449495413,-1.6666644590880493,-0.7415729735087538,83.96533192744737,83.50084759887034,-0.035388582766233245,-0.17663489493684215,-0.2981401008429092,-0.32168394355368024,23.955097009257674,0.04799997806549072,0.17120975079034184,0.14065003395080566,-0.13593100315890583,0.41723107106051716,0.002359515395949918,0.2789405525056614,-0.18414047230532127,67.93105262638657,-5.077225605339223,0.13829051855485572,11,-0.026000022888183594,-0.15400004386901855,-0.3881250321865082,-0.4310000538825989,0.02100002765655562,3,-0.009783755457185683,1.241762099763939,1.9735000133514404,-1.1573022872052692,1.9385000467300413,-1.0759499019163905,1.9105000495910645,-0.009783755457185683
2389,2006-11-10,1.963000059127808,1.968000054359436,1.937999963760376,1.9394999742507932,89902000.0,0.010813608298783528,-1.2641487366115007,-0.7121239487905827,84.15417564352593,83.59873720239467,-0.05408060717027752,-0.18365991034503804,-0.31213182006441165,-0.3440792524113616,25.38595779651728,0.03000009059906006,0.16762747019579693,0.1468000590801244,-0.13107221537718905,0.42467233353743805,0.007863921851467559,0.2857361963087812,-0.17746364717622964,77.23219417492307,7.009060087928717,0.13893613722865683,11,-0.047000050544739214,-0.17500007152557417,-0.37725007534027144,-0.4650000929832463,0.007999897003173162,4,-0.014518634360768168,-1.6666644590880493,1.9420000314712524,1.241762099763939,1.9735000133514404,-1.1573022872052692,1.9385000467300413,-0.014518634360768168
2390,2006-11-13,1.999500036239624,2.0,1.9565000534057615,1.96150004863739,138886000.0,0.018593976572794046,1.2307713469150823,1.6170149087164138,84.12017419902112,83.82826102953356,-0.0851079956050611,-0.20138356806871283,-0.3425539258089749,-0.3815528912007926,27.54510263549601,0.0434999465942385,0.1584114605657363,0.16482503414154048,-0.11003902863997173,0.43968909692305247,0.02739300275078449,0.3022570655322965,-0.18960799383667593,99.48983315573591,22.836349473816256,0.13743203139075602,11,-0.07775002717971802,-0.20575004816055298,-0.4112500548362732,-0.5205000638961792,0.0009999275207519531,0,-0.03825959329213302,-1.2641487366115007,1.963000059127808,-1.6666644590880493,1.9420000314712524,1.241762099763939,1.9735000133514404,-0.03825959329213302
2391,2006-11-14,2.075500011444092,2.0834999084472656,1.9809999465942385,2.005500078201294,219026000.0,0.03800948928583048,1.3837276031371497,1.8421041073887716,78.2032442476701,84.16675019635368,-0.15008363985958595,-0.2548509282541418,-0.41222518079200565,-0.45823818018039164,30.521064863191665,0.10249996185302712,0.15390584023629783,0.21822500824928293,-0.05785671114969926,0.4943067276482649,0.08018414854979206,0.3562658679487738,-0.2389928549775564,95.01563833445611,19.777091576093966,0.13804085969949098,11,-0.11200004816055298,-0.24000006914138794,-0.48524999618530273,-0.5945000052452087,-0.08099997043609575,1,-0.0725126756434431,1.2307713469150823,1.999500036239624,-1.2641487366115007,1.963000059127808,-1.6666644590880493,1.9420000314712524,-0.0725126756434431
2392,2006-11-15,2.1300001144409184,2.1549999713897705,2.075000047683716,2.075000047683716,271134000.0,0.02625878231574008,-1.9090846038138256,0.7857159887057669,79.61433348242696,84.53437378048618,-0.18447819156087641,-0.2833575337448131,-0.4573277697199791,-0.51328927818278,33.933670292813936,0.07999992370605469,0.14931189612868145,0.2470001041889196,-0.030104702677492767,0.524104911055332,0.10844770075571342,0.3855525076221258,-0.25397411765746614,88.47932900004855,15.333740239277162,0.13855240343320616,11,-0.13075011968612715,-0.2587501406669621,-0.5372501015663151,-0.6465001106262211,-0.11800003051757812,2,-0.0840376195394873,1.3837276031371497,2.075500011444092,1.2307713469150823,1.999500036239624,-1.2641487366115007,1.963000059127808,-0.0840376195394873
2393,2006-11-16,2.1419999599456787,2.1475000381469727,2.1199998855590816,2.122499942779541,220016000.0,0.005633729981235236,-1.2448983563802938,0.35454533632150637,80.91398280181582,84.18774887052436,-0.1723540890107187,-0.26856615282254115,-0.45787217877049535,-0.5255444099803093,37.47435575690935,0.02750015258789107,0.14684692735869787,0.2332499504089356,-0.039367888019905095,0.5058677888377761,0.09694103119451514,0.3695588696233558,-0.21575864773308906,94.00921152671387,22.780913138121747,0.13630891921442026,11,-0.12624996900558472,-0.2707499861717224,-0.5492499470710754,-0.6584999561309814,-0.15199995040893555,3,-0.0660597566906076,-1.9090846038138256,2.1300001144409184,1.3837276031371497,2.075500011444092,1.2307713469150823,1.999500036239624,-0.0660597566906076
2394,2006-11-17,2.127500057220459,2.1335000991821294,2.111000061035156,2.127500057220459,130604000.0,-0.0067693291299536495,2.749980131923895,0.0,78.79581756358667,83.27789178081979,-0.13181905543184014,-0.2263718319916197,-0.4331064234730897,-0.5115623407215226,41.12867285450095,0.030999898910522905,0.1505034580470055,0.19380004405975337,-0.06161860548300879,0.44921869360251554,0.0660907192883724,0.32150936883113457,-0.1600821863559767,86.14613323340168,17.0583354212217,0.12770932477138114,11,-0.09900009632110596,-0.2562500834465027,-0.5315000414848328,-0.6407500505447388,-0.11300015449523881,4,-0.07732079608381648,-1.2448983563802938,2.1419999599456787,-1.9090846038138256,2.1300001144409184,1.3837276031371497,2.075500011444092,-0.07732079608381648
2395,2006-11-20,2.121999979019165,2.127500057220459,2.0969998836517334,2.1175000667572017,115928000.0,-0.0025852305773752526,2.935488832830862,100.0,78.28347936082747,82.02235265344382,-0.10411107074239068,-0.19312679033129143,-0.41764407337515674,-0.5080703457301248,44.63741201388839,0.030500173568725586,0.15525115627316177,0.16439996957778935,-0.06501134802200026,0.39381128717757896,0.04969431077789466,0.27910562837768405,-0.12081733006013096,81.03448984597338,12.824044271290234,0.11470565879989478,11,-0.08300000429153442,-0.25075000524520874,-0.5254999697208405,-0.6352499723434448,-0.11150002479553178,0,-0.07115929518433806,2.749980131923895,2.127500057220459,-1.2448983563802938,2.1419999599456787,-1.9090846038138256,2.1300001144409184,-0.07115929518433806
2396,2006-11-21,2.127000093460083,2.1624999046325684,2.1059999465942383,2.127500057220459,139688000.0,0.002356321625992308,-1.6588054460083361,-0.11110522411782309,84.29751604727123,81.3720061415103,-0.08891039776130327,-0.1718507503816269,-0.4139174759730333,-0.5151975918653935,45.25311410328417,0.05649995803833008,0.15912509746580827,0.14712507724761958,-0.05420314735425569,0.34845330184949486,0.04646096494668184,0.24778918954855733,-0.09813032646351649,59.42872090266784,-13.422479636474598,0.10066411230093766,11,-0.07675015926361084,-0.2520001530647278,-0.5215000808238983,-0.6402500867843628,-0.15400004386901855,1,-0.05947349512990563,2.935488832830862,2.121999979019165,2.749980131923895,2.127500057220459,-1.2448983563802938,2.1419999599456787,-0.05947349512990563
2397,2006-11-22,2.1480000019073486,2.1489999294281006,2.108999967575073,2.125,90712000.0,0.009873017171853515,2.20001525887641,-46.00333810205055,86.39366845895294,81.64182131167757,-0.09225610904029224,-0.18135659226055467,-0.4256861331082109,-0.538168228848046,45.902089498657276,0.03999996185302779,0.15918093534793987,0.1549249827861785,-0.05439531389237384,0.36424527946473106,0.05026483444690211,0.25958513112545467,-0.09240420738358157,77.86275102192359,-1.2441093977117532,0.10466014833927624,11,-0.09775006771087646,-0.2667500376701355,-0.5346249938011169,-0.6612499952316284,-0.21300005912780762,2,-0.07146180668670854,-1.6588054460083361,2.127000093460083,2.935488832830862,2.121999979019165,2.749980131923895,2.127500057220459,-0.07146180668670854
2398,2006-11-24,2.1205000877380367,2.1470000743865967,2.115499973297119,2.128000020980835,44826000.0,-0.012802567106561025,-2.5999782019318536,-0.32608402699314665,80.51790065731231,81.23779075765384,-0.04109475441085886,-0.14511169822976067,-0.38905195119985203,-0.5116214241832262,46.38251380250002,0.03250002861022949,0.15516021811662695,0.11715006232261604,-0.09617010960347372,0.3304702342487058,0.010489976359571163,0.22381014828566093,-0.04352347119250943,35.87816268513766,-46.87631697880463,0.10666008596304485,11,-0.061000108718871626,-0.23675012588500932,-0.507125079631805,-0.6337500810623165,-0.17550003528594904,4,-0.05116717723432618,2.20001525887641,2.1480000019073486,-1.6588054460083361,2.127000093460083,2.935488832830862,2.121999979019165,-0.05116717723432618
2399,2006-11-27,2.0425000190734863,2.1400001049041752,2.0360000133514404,2.108999967575073,179456000.0,-0.03678380827031891,-1.6163558226644825,8.866738722700246,64.79820747661654,79.09090556627555,0.05517003641539153,-0.0599049658877413,-0.30403800528462566,-0.4347902177750793,46.217105579255865,0.10400009155273482,0.1456392298849094,0.0326249897480011,-0.17687942565683645,0.24212940515283843,-0.07212721795441768,0.13737719745041987,0.11999988555908203,5.138348860395907,-74.99772712190453,0.10475220770241866,11,0.029249906539916992,-0.15775007009506226,-0.42912501096725464,-0.5557500123977661,-0.12400007247924782,0,-0.025703798798767274,-2.5999782019318536,2.1205000877380367,2.20001525887641,2.1480000019073486,-1.6588054460083361,2.127000093460083,-0.025703798798767274
2400,2006-11-28,2.0460000038146973,2.053499937057495,2.0150001049041752,2.0374999046325684,141986000.0,0.001713578804664495,2.2765862467787703,-0.1278211393190195,62.75207541609433,77.3741090294338,0.06588862426332254,-0.055333862239587805,-0.2996295950294723,-0.43889971237604697,45.88972462632822,0.03849983215331987,0.14101268292388025,0.02919997572898847,-0.17514891900790275,0.2335488704658797,-0.07297447163945714,0.13137442309743408,0.11396990299224852,21.01690915350759,-55.57762339471156,0.10217444736844565,11,0.042750000953674316,-0.1612500548362732,-0.4326249957084656,-0.559249997138977,-0.17100000381469727,1,-0.015395943807793855,-1.6163558226644825,2.0425000190734863,-2.5999782019318536,2.1205000877380367,2.20001525887641,2.1480000019073486,-0.015395943807793855
2401,2006-11-29,2.031500101089477,2.0550000667572017,2.0,2.0239999294281006,157092000.0,-0.007086951465388847,1.0183472592851996,0.8823628407942931,57.23193502644302,74.8871758676578,0.08212734205475103,-0.03249776900860013,-0.2764207862124288,-0.4248443487047522,45.32838648881791,0.055000066757201704,0.13468552991056892,0.008350068330764238,-0.1890813761710155,0.20578151283254398,-0.09036565392012585,0.10706579058165411,0.1226710136413578,21.141017455768235,-50.37091357964661,0.09871572225088991,11,0.049749851226807085,-0.1287501454353328,-0.4181250929832454,-0.5447500944137569,-0.1425000429153438,2,-0.01033726104890742,2.2765862467787703,2.0460000038146973,-1.6163558226644825,2.0425000190734863,-2.5999782019318536,2.1205000877380367,-0.01033726104890742
2402,2006-11-30,2.0169999599456787,2.032000064849853,1.9924999475479128,2.0209999084472656,126926000.0,-0.007137652189149302,2.038440024575259,-0.5333142602835842,59.76561711771143,72.53735745831287,0.08818649256624145,-0.00743116685601608,-0.2540710953769545,-0.4107737907184674,45.075637123479154,0.03950011730194025,0.12563927813302023,-0.013100069761276423,-0.19843295995769994,0.1722328204351471,-0.10576651485948796,0.07956637533693534,0.1279208879013063,15.857600183944678,-53.7895537006144,0.0926664450982117,11,0.06049996614456177,-0.03474998474121094,-0.29637497663497925,-0.4229999780654907,-0.15950000286102273,3,-0.021814532091413263,1.0183472592851996,2.031500101089477,2.2765862467787703,2.0460000038146973,-1.6163558226644825,2.0425000190734863,-0.021814532091413263
2403,2006-12-01,1.9704999923706052,2.0269999504089355,1.9544999599456787,2.013000011444092,166122000.0,-0.023054025036433723,1.0567403228970098,10.625141562853962,50.91574302487174,69.43957139845567,0.12046950892232089,0.04931559802375696,-0.1970374715020078,-0.3641558549916246,44.944012553556476,0.07249999046325684,0.11744249871142398,-0.06450003981590302,-0.23702830292273203,0.10802822329092576,-0.1507641713693173,0.021764091737511482,0.16222718345245402,8.625347666712797,-57.58123592578386,0.08626413155341442,12,0.08799993991851829,0.03249996900558494,-0.24987500905990578,-0.36599999666213967,-0.10049998760223322,4,-0.018015757284198686,2.038440024575259,2.0169999599456787,1.0183472592851996,2.031500101089477,2.2765862467787703,2.0460000038146973,-0.018015757284198686
2404,2006-12-04,1.955000042915344,1.9739999771118164,1.94350004196167,1.9654999971389768,194414000.0,-0.007865998231552429,1.218184025038328,0.24705763556193702,44.272843009131996,65.66061180382283,0.12172808515103051,0.07512548882643011,-0.17196617147781734,-0.3479083482878431,45.00341586815203,0.030499935150146484,0.1025229726423813,-0.08409999012947122,-0.24384208721926837,0.0756421069603257,-0.1639710386743698,-0.004228941584572654,0.159904411319977,10.313899906984544,-49.54762253709625,0.07987104854489847,12,0.09799993038177512,0.04799991846084617,-0.2221250534057615,-0.3272500634193418,-0.04500007629394487,0,-0.005115084523652613,1.0567403228970098,1.9704999923706052,2.038440024575259,2.0169999599456787,1.0183472592851996,2.031500101089477,-0.005115084523652613
2405,2006-12-05,1.9490000009536743,1.9650000333786009,1.9359999895095823,1.9565000534057615,114754000.0,-0.003069075104838559,1.367349321967141,0.7142938237965274,30.14128082084879,59.64325233422034,0.11243065137013719,0.08870572742429017,-0.15779845731474307,-0.3405413813446039,44.66320039257957,0.029000043869018555,0.08431831452343119,-0.09202502965927106,-0.24606825752479589,0.06201819820625376,-0.1690466435920337,-0.015003415726508651,0.14533592380880878,10.924372273339918,-42.65253877932142,0.07702161393276241,12,0.09349995851516724,0.05399996042251587,-0.2161250114440918,-0.29874998331069946,-0.016000032424926314,1,-0.015649078678559136,1.218184025038328,1.955000042915344,1.0567403228970098,1.9704999923706052,2.038440024575259,2.0169999599456787,-0.015649078678559136
2406,2006-12-06,1.9450000524520876,1.9789999723434448,1.932000041007996,1.9385000467300413,115538000.0,-0.002052308106531231,-3.820501534436345,-0.8666613685131581,15.48503321627372,51.76451508503376,0.09822872301240904,0.09825520360107709,-0.14665336445313248,-0.33578265853223743,44.05064097319119,0.046999931335448775,0.06628162553631656,-0.09634997844696014,-0.24950731952587657,0.05680736263195607,-0.17292864898641835,-0.019771307907501923,0.12716884137498918,13.000008344648172,-34.668167413577144,0.07657867053945815,12,0.09450000524520852,0.05799990892410256,-0.2005000412464144,-0.2942500710487368,-0.05099999904632613,2,-0.035989743220745773,1.367349321967141,1.9490000009536743,1.218184025038328,1.955000042915344,1.0567403228970098,1.9704999923706052,-0.035989743220745773
2407,2006-12-07,1.9060000181198118,1.9544999599456787,1.9025000333786009,1.9464999437332156,132430000.0,-0.02005143099256368,-1.189475427774058,-6.230752301653899,10.000004040993446,43.9291932387761,0.11095963587847701,0.1390691717464254,-0.10054003048507387,-0.296099224616061,42.9743535739378,0.05199992656707786,0.04634897924016679,-0.13197501301765446,-0.29413786258920926,0.030187836553900338,-0.21305643780343186,-0.05089358823187706,0.14374185925621208,2.8112345973356416,-37.38426395408957,0.08108142478577743,12,0.11525005102157615,0.0969999432563784,-0.15775001049041726,-0.25275003910064653,-0.05700004100799538,3,-0.00891918141871173,-3.820501534436345,1.9450000524520876,1.367349321967141,1.9490000009536743,1.218184025038328,1.955000042915344,-0.00891918141871173
2408,2006-12-08,1.9229999780654907,1.9474999904632568,1.8849999904632568,1.8960000276565552,102794000.0,0.008919181418711952,-1.5510191172678218,-0.6666666666666593,15.630240450134309,38.46608579138919,0.07040157101733313,0.12708869490458197,-0.10929265947936306,-0.31310036671156105,41.59129204890759,0.0625,0.022770553939474247,-0.11402505040168753,-0.2787575376121212,0.05070743680874634,-0.19639129400690436,-0.031658806796470707,0.10023836739099679,40.42552651836521,5.792865840813967,0.0823662436052169,12,0.04700005054473855,0.07999998331069946,-0.17424997687339783,-0.26974999904632546,-0.07200002670288108,4,-0.03406137375348639,-1.189475427774058,1.9060000181198118,-3.820501534436345,1.9450000524520876,1.367349321967141,1.9490000009536743,-0.03406137375348639
2409,2006-12-11,1.934499979019165,1.9574999809265137,1.9040000438690183,1.9110000133514404,96972000.0,0.005980239773711871,-1.8533372328115443,0.8703706974197765,19.110372506522197,33.61700769032563,0.04690303819536812,0.11946931742545974,-0.11269298529529004,-0.3242951828695233,40.25828516487914,0.05349993705749534,-0.005790270593106328,-0.101100045442581,-0.2689915145072921,0.06679142362213031,-0.18504577997493676,-0.017154310910225457,0.06109069543867629,52.659572444386946,22.909294167304818,0.08394573453235561,12,0.03550004959106423,0.06849998235702515,-0.18574997782707214,-0.2812499999999998,-0.08700001239776589,0,-0.033341935875076056,-1.5510191172678218,1.9229999780654907,-1.189475427774058,1.9060000181198118,-3.820501534436345,1.9450000524520876,-0.033341935875076056
2410,2006-12-12,1.9229999780654907,1.9470000267028809,1.9075000286102293,1.9220000505447388,101664000.0,-0.005944689107469037,-1.6333357175213739,0.04255016942962076,17.096736855341803,29.15754122686993,0.0437180642157613,0.13169641337110516,-0.09104507239574833,-0.311763397089313,38.550754416719826,0.03949999809265159,-0.033026629365070725,-0.10877504348754874,-0.2834770688613575,0.06592698188626023,-0.1961260561744531,-0.021424030800644367,0.050472559593433663,40.42552651836521,13.83330917602525,0.08735101268690444,12,0.03550004959106423,0.0964999794960022,-0.16524997353553772,-0.26974999904632546,-0.10150003433227517,1,-0.006760276439092494,-1.8533372328115443,1.934499979019165,-1.5510191172678218,1.9229999780654907,-1.189475427774058,1.9060000181198118,-0.006760276439092494
2411,2006-12-13,1.924999952316284,1.9594999551773071,1.9095000028610232,1.930500030517578,93556000.0,0.0010400282234039882,-1.7397251326000598,-5.500476871721507,11.68382571021725,23.81511995937058,0.0279629383394413,0.12421163858553386,-0.08400254354101855,-0.3136036421146158,36.174706828241696,0.04999995231628396,-0.04889190115452635,-0.09925006628036503,-0.2789166089940649,0.0804164764333346,-0.18908333763721497,-0.009416794923515104,-0.03999996185302712,53.69124939395219,32.19707242361069,0.08983327135684982,12,0.031000018119812234,0.09874999523162864,-0.1274999380111692,-0.2717499732971187,-0.06199991703033425,2,0.00415585268084695,-1.6333357175213739,1.9229999780654907,-1.8533372328115443,1.934499979019165,-1.5510191172678218,1.9229999780654907,0.00415585268084695
2412,2006-12-14,1.950999975204468,1.9769999980926516,1.9299999475479128,1.937000036239624,125922000.0,0.013506505731025742,-2.357132517604638,-2.5454072564914356,20.725368972313106,20.460633953530735,-0.00936898008175846,0.08865940300589403,-0.10218011291799156,-0.3387163077427675,33.34052141790188,0.05200004577636763,-0.0640746012735176,-0.06430003643035875,-0.23956569932639948,0.11096562646568198,-0.15193286787837912,0.02333279501766161,-0.06450998544693021,71.7391078999472,49.91368137965948,0.08763283144802042,12,-0.018999993801117165,0.0727499723434446,-0.13287493586540244,-0.2854999303817751,-0.09700000286102317,3,-0.029215747064647135,-1.7397251326000598,1.924999952316284,-1.6333357175213739,1.9229999780654907,-1.8533372328115443,1.934499979019165,-0.029215747064647135
2413,2006-12-15,2.000499963760376,2.009500026702881,1.96150004863739,1.9689999818801882,163070000.0,0.025371598762178538,-1.0645219179170764,2.2500085149863245,41.95400986377253,20.20298582626857,-0.06053148265742814,0.02952902051901951,-0.14402383342358283,-0.38118013006730633,30.546510944126727,0.058500051498412864,-0.07493555615295722,-0.007725048065185369,-0.1725699843719668,0.15711988824159606,-0.0901475162185763,0.07469742008820535,-0.11038957366943358,91.46913326357802,64.74318905858277,0.08242246815339077,12,-0.05324995517730713,0.02324998378753662,-0.16137495636940002,-0.30674999952316284,-0.15799999237060547,4,-0.07573106193102963,-2.357132517604638,1.950999975204468,-1.7397251326000598,1.924999952316284,-1.6333357175213739,1.9229999780654907,-0.07573106193102963
2414,2006-12-18,1.963000059127808,2.032000064849853,1.9429999589920044,2.009999990463257,129734000.0,-0.0187452663393598,-1.0459763500088857,-1.4920621705185761,35.932205033625195,20.846421849910392,-0.024336700155173085,0.05699528983713664,-0.09796887386496289,-0.33703019377256194,27.947792260419547,0.08900010585784868,-0.08755991303676613,-0.03699995279312107,-0.1929632071006142,0.11896330151437207,-0.11498157994686764,0.0409816743606255,-0.06572629084014947,44.5783247892061,16.422594077987668,0.07798162715374658,12,-0.0045000314712531075,0.060749888420104536,-0.1110000610351567,-0.2500000596046452,-0.091500043869019,0,-0.057055580433839514,-1.0645219179170764,2.000499963760376,-2.357132517604638,1.950999975204468,-1.7397251326000598,1.924999952316284,-0.057055580433839514
2415,2006-12-19,1.9709999561309812,1.9859999418258667,1.9114999771118164,1.9390000104904173,150400000.0,0.004075342212026101,1.4032278842437622,-0.6808509019337361,39.514700146108936,23.516384842114302,-0.032282579061168715,0.03910790300493372,-0.09841776756187026,-0.3387530265718921,25.308252605095515,0.07449996471405029,-0.0929719143983232,-0.021450054645538508,-0.16680516261843636,0.12390505332735957,-0.09412760863198755,0.05122749934091053,-0.06294808411834718,50.20401808087729,20.286835339761843,0.072677553986449,12,-0.01249992847442627,0.052749991416931374,-0.11899995803832986,-0.23974996805191018,-0.11849999427795366,1,-0.06265854503214152,-1.0459763500088857,1.963000059127808,-1.0645219179170764,2.000499963760376,-2.357132517604638,1.950999975204468,-0.06265854503214152
2416,2006-12-20,2.000499963760376,2.0150001049041752,1.969499945640564,1.971500039100647,155686000.0,0.014967026020285878,-1.7575760859749208,0.9062491850913629,47.28171127363566,27.65879675685233,-0.059320157156392384,-0.0003742859630637696,-0.11864325328620762,-0.3615171618856641,22.441854608094864,0.045500159263611284,-0.09344749899986926,0.014374959468841597,-0.11662883562909698,0.14537875456678018,-0.051126938080127804,0.07987685701781078,-0.08899998664855957,73.8588563039412,40.42151134839741,0.06550189754896923,12,-0.04199993610382102,0.02324998378753662,-0.14274996519088745,-0.25849997997283936,-0.1169999837875364,2,-0.08947764222434218,1.4032278842437622,1.9709999561309812,-1.0459763500088857,1.963000059127808,-1.0645219179170764,2.000499963760376,-0.08947764222434218
2417,2006-12-21,1.994500041007996,2.0169999599456787,1.982499957084656,1.993499994277954,131004000.0,-0.0029992116276281733,-1.9999844510440932,0.0344844595900165,54.56275289513527,31.984631472963546,-0.044082008460982536,-0.006813140815821184,-0.10371475442479783,-0.3482928090553763,19.43148042292804,0.03450000286102273,-0.08838465277806717,0.01605003476142919,-0.09077790122110985,0.12287797074396822,-0.03736393322984055,0.0694640027526987,-0.08300006389617964,68.87967092324374,30.969339550567938,0.053413967991269524,12,-0.02649998664856046,0.029249906539916548,-0.09500008821487471,-0.21075010299682662,-0.059500098228455034,3,-0.06593131261886953,-1.7575760859749208,2.000499963760376,1.4032278842437622,1.9709999561309812,-1.0459763500088857,1.963000059127808,-0.06593131261886953
2418,2006-12-22,2.0120000839233403,2.025500059127808,1.995499968528748,1.9989999532699585,111702000.0,0.00877415019079164,-1.9999940395654983,12.999523185118047,60.75473497500444,36.611782858350466,-0.05322713664508605,-0.034634222499629,-0.11293039687160489,-0.35820969393042623,16.30609674398351,0.03100001811981201,-0.07855776887952182,0.03897507786750842,-0.046331498757928635,0.12428165449294548,-0.003678210445209995,0.08162836618022706,-0.09086009979248089,83.40251754007674,40.266387717667364,0.042653288312718536,12,-0.04225003719329923,0.01174986362457231,-0.07675009965896651,-0.1925001144409184,-0.14250004291534424,4,-0.0785288792194282,-1.9999844510440932,1.994500041007996,-1.7575760859749208,2.000499963760376,1.4032278842437622,1.9709999561309812,-0.0785288792194282
2419,2006-12-26,1.9900000095367432,2.006500005722046,1.9709999561309812,2.006500005722046,89472000.0,-0.010934430153550334,3.303037308903879,-1.2692177198242622,57.295380912159665,41.07829886466356,-0.025173755063796932,-0.017675199673449882,-0.08236002228817507,-0.32915641914953797,14.73359230722971,0.041000127792359065,-0.06237379750641048,0.019600003957748413,-0.059726526857577955,0.09892653477307478,-0.02006326144991455,0.0592632693654116,-0.05999121894836423,68.85962802545612,20.75463264593718,0.03966326540766313,12,-0.01924997568130493,0.033749938011169434,-0.04650002717971802,-0.1705000400543213,-0.13199996948242188,1,-0.07412062182919765,-1.9999940395654983,2.0120000839233403,-1.9999844510440932,1.994500041007996,-1.7575760859749208,2.000499963760376,-0.07412062182919765
2420,2006-12-27,2.01449990272522,2.0234999656677246,1.9900000095367432,1.993000030517578,70730000.0,0.012311504055811717,-1.4363680500767277,-1.3030228592896973,61.5256905150044,46.61628384297324,-0.03948132437284757,-0.047069267101914836,-0.09666765776597241,-0.34686805668486365,13.61636384628458,0.033499956130981445,-0.04780708175606385,0.04567490220069925,-0.028409184036797264,0.11975898843819577,0.008632859081950883,0.08271694531944762,-0.07633181019592339,80.35690337468057,26.662504503303268,0.037042043118748286,12,-0.04274988174438543,0.009250044822692427,-0.06462493538856551,-0.1949999332427983,-0.10099995136261053,2,-0.07098530373368628,3.303037308903879,1.9900000095367432,-1.9999940395654983,2.0120000839233403,-1.9999844510440932,1.994500041007996,-0.07098530373368628
2421,2006-12-28,2.0104999542236333,2.031500101089477,1.996000051498413,2.0190000534057617,90910000.0,-0.0019855789003393465,1.1193936374635554,-0.39535580025945677,69.60601835512443,52.04746710773005,-0.024672319298146173,-0.04714016456937831,-0.08210224235834485,-0.33562703308688846,12.793795169260862,0.03550004959106401,-0.03432980964443866,0.04272496104240453,-0.0281444213101274,0.11359434339493646,0.007290269866138566,0.0781596522186705,-0.0648253039086919,65.28909661249523,4.945234805432214,0.03543469117626591,12,-0.03874993324279852,0.013249993324279341,-0.0553749799728398,-0.18999999761581465,-0.06149995326995894,3,-0.07858741406020986,-1.4363680500767277,2.01449990272522,3.303037308903879,1.9900000095367432,-1.9999940395654983,2.0120000839233403,-0.07858741406020986
2422,2006-12-29,1.9730000495910645,2.012500047683716,1.9674999713897705,2.003000020980835,83940000.0,-0.018652029587859165,-1.195118830938494,3.5293672164256304,58.71082650371107,53.90933562327878,0.018189276982982783,-0.0138138826169234,-0.033996882056503974,-0.29069529008466466,11.84422761414557,0.04500007629394531,-0.018953407890416774,0.007425051927566484,-0.059639934140313766,0.07449003799544651,-0.02610744110637353,0.0409575449615065,-0.020419366113330062,8.593854773577373,-52.02772366871912,0.03353249303394004,12,-0.0012500286102297142,0.04399991035461426,-0.010375112295150757,-0.14875012636184692,-0.018000006675720437,4,-0.0453624264412843,1.1193936374635554,2.0104999542236333,-1.4363680500767277,2.01449990272522,3.303037308903879,1.9900000095367432,-0.0453624264412843
2423,2007-01-03,1.934999942779541,1.9529999494552608,1.9025000333786009,1.934000015258789,248102000.0,-0.01926006378935452,1.7297295555742245,-0.03333094914526858,50.07973911581984,55.48128385463374,0.05131772126291789,0.022546242400230065,0.014015041261340233,-0.24528911163033174,11.437538777928818,0.0705000162124636,-0.002512872885722217,-0.028800052404403642,-0.09718241304867803,0.039582308239870745,-0.06299123272654072,0.00539112791773344,0.09700012207031206,25.19371499384107,-34.929911241827725,0.034191180322137166,1,0.03200012445449785,0.08100008964538574,0.030750006437301636,-0.10624998807907104,0.0010000467300412819,2,0.0,-1.195118830938494,1.9730000495910645,1.1193936374635554,2.0104999542236333,-1.4363680500767277,2.01449990272522,0.0
2424,2007-01-04,1.9450000524520876,1.9570000171661377,1.9129999876022337,1.9294999837875368,126368000.0,0.005168015487474253,1.2278497057492441,15.501192179303768,53.52565523122799,57.03805664186919,0.04301978723884248,0.012393992463490378,0.01430101499143377,-0.2479733507156603,11.189292900834875,0.04400002956390403,0.009695278409518115,-0.018299943208694325,-0.08709819612550418,0.05049830970811553,-0.05269906966709925,0.016099183249710602,0.0844100117683404,32.94573392685399,-28.443950136457985,0.0343991264584049,1,0.022000014781951238,0.0674999952316282,0.026624917984008567,-0.11625009775161765,-0.0025000572204592064,3,-0.03881748555682951,1.7297295555742245,1.934999942779541,-1.195118830938494,1.9730000495910645,1.1193936374635554,2.0104999542236333,-0.03881748555682951
2425,2007-01-05,1.9184999465942385,1.9394999742507932,1.8799999952316284,1.9359999895095823,132394000.0,-0.01362473272144138,3.857138686557648,-1.1290300252260834,49.0341742815381,57.23277475385835,0.06849229913369648,0.03846402275392191,0.050491657473253904,-0.21390189026890383,11.275326613910588,0.0650000572204592,0.00985240557841438,-0.0432750463485716,-0.11470958023928302,0.028159487542140038,-0.07899231329392742,-0.007557779403215781,0.10837191700935311,25.412491393725016,-35.42458548006746,0.0357172669453558,1,0.03725010156631425,0.04900008440017656,0.05974999070167519,-0.08974999189376853,0.047000050544738325,4,-0.031535005589819254,1.2278497057492441,1.9450000524520876,1.7297295555742245,1.934999942779541,-1.195118830938494,1.9730000495910645,-0.031535005589819254
2426,2007-01-08,1.875,1.9155000448226929,1.8585000038146973,1.9110000133514404,135660000.0,-0.022673936828333296,1.5333308608485567,2.0571385753503564,39.26553577189391,55.533083962387096,0.10316705885923194,0.08058235213770448,0.10216754641758508,-0.16337391771698773,11.268984118972483,0.05999994277954124,0.014199366215669196,-0.08327499032020569,-0.16437563008335587,-0.0021743505570557264,-0.12382531020178078,-0.042724670438630596,0.14599698886871293,10.714280185099462,-46.73020851162322,0.04055031988157501,1,0.07000005245208718,0.08175003528594948,0.11174997687339783,-0.04625004529953003,0.13199996948242188,0,0.020533307393391764,3.857138686557648,1.9184999465942385,1.2278497057492441,1.9450000524520876,1.7297295555742245,1.934999942779541,0.020533307393391764
2427,2007-01-09,1.8890000581741333,1.9029999971389768,1.8669999837875368,1.8799999952316284,114060000.0,0.007466697692871005,-1.0571385753503049,-0.25000165568396304,32.49608592952018,52.3932340684444,0.08116322051004454,0.06876923277012459,0.09014650415127123,-0.17118315226653769,11.838126263449109,0.036000013351439986,0.01688649115524754,-0.06842493414878836,-0.15214644491148732,0.015296576613910595,-0.11028568953013784,-0.026564178767438884,0.12224711159133861,30.96451799515417,-21.260010921171148,0.04186075538134944,1,0.05599999427795388,0.05624997615814187,0.10299989581108093,-0.06025010347366333,0.11399996280670166,1,0.03176280621057037,1.5333308608485567,1.875,3.857138686557648,1.9184999465942385,1.2278497057492441,1.9450000524520876,0.03176280621057037
2428,2007-01-10,1.857499957084656,1.8849999904632568,1.8535000085830688,1.874500036239624,130550000.0,-0.016675542678344146,-1.520000953675226,-1.8888844737608697,33.11999011230846,49.7070795351276,0.09883644358676436,0.10025053125222039,0.12230101410449179,-0.13375625398295643,12.84205591966256,0.03550004959106445,0.013550955373831552,-0.09665003418922402,-0.19054757342514494,-0.0027524949533030973,-0.14359880380718448,-0.04970126457126356,0.14458238272376955,3.8646842221049553,-47.28938903081387,0.04694876961796047,1,0.08500009775161699,0.08525007963180498,0.17237499356269814,-0.028750002384186013,0.15900003910064675,2,0.05248995320770522,-1.0571385753503049,1.8890000581741333,1.5333308608485567,1.875,3.857138686557648,1.9184999465942385,0.05248995320770522
2429,2007-01-11,1.870000004768372,1.8999999761581419,1.8585000038146973,1.8585000038146973,129312000.0,0.006729500927329601,-6.217385895986995,-0.6764674945830498,34.06942186552244,46.65638301851849,0.07545969845443445,0.08713816558068554,0.1107108338635423,-0.14110677351792078,13.598654337004126,0.042500019073485884,0.007822009473704483,-0.0809249877929683,-0.18183311413362624,0.019983138547689627,-0.1313790509632975,-0.03047092462263934,0.12019574854202508,19.186049735244946,-30.762668701972576,0.050454063170328974,1,0.07250005006790095,0.07275003194808893,0.16074994206428483,-0.041250050067902055,0.20550000667571977,3,0.035294109397280726,-1.520000953675226,1.857499957084656,-1.0571385753503049,1.8890000581741333,1.5333308608485567,1.875,0.035294109397280726
2430,2007-01-12,1.9099999666213991,1.9105000495910645,1.8634999990463257,1.868000030517578,89328000.0,0.021390353877556167,1.1860436748532759,3.652168053986152,36.18321599871299,42.94273831225055,0.021319527532046134,0.04860641532494081,0.07224936981688113,-0.17569628125913872,14.31005839941738,0.04700005054473877,-0.001067321391275744,-0.04027502536773664,-0.14210381730093524,0.061553766565461965,-0.09118942133433605,0.010639370598862552,0.06926012711081175,91.12891131218623,42.378615417023,0.05091439596659926,1,0.023000061511993186,0.03275007009506181,0.11800000071525552,-0.08125001192092918,0.15299999713897683,4,0.017015722082822204,-6.217385895986995,1.870000004768372,-1.520000953675226,1.857499957084656,-1.0571385753503049,1.8890000581741333,0.017015722082822204
2431,2007-01-16,1.932999968528748,1.9444999694824217,1.8984999656677248,1.919999957084656,112874000.0,0.01204188602580647,1.5555548196960862,0.3095245528935281,41.07401765749285,40.98309288489297,-0.01545522951129441,0.02765433688944441,0.051183562679192995,-0.19230678348785002,14.564554474766322,0.04600000381469682,-0.007501468084980978,-0.017675024271010864,-0.11914800476424059,0.08379795622221908,-0.06841151451762562,0.03306146597560411,0.036199318391531454,87.3626308846519,39.45834766541205,0.05073649024661496,1,-0.02774995565414473,0.009750068187712957,0.08974999189376787,-0.10425001382827803,0.11699998378753618,1,0.01681325873738393,1.1860436748532759,1.9099999666213991,-6.217385895986995,1.870000004768372,-1.520000953675226,1.857499957084656,0.01681325873738393
2432,2007-01-17,1.8940000534057615,1.950000047683716,1.8890000581741333,1.934999942779541,100536000.0,-0.020175848814250275,-1.3921620876167056,-3.1538348677694676,33.879784980418435,39.18309798095949,0.012471580080186007,0.065524484055284,0.09255867353558633,-0.14727088904863606,14.580057905104288,0.06099998950958274,-0.019339956244923018,-0.05382494330406207,-0.15841349153080997,0.050763604922686056,-0.10611921741743591,-0.0015306691906880054,0.06594329124754106,41.968941360170945,-1.385360268936914,0.05229427411337402,1,0.011249959468841775,0.04874998331069946,0.12724995613098167,-0.04825007915496804,0.1449999809265139,2,0.05966204482067772,1.5555548196960862,1.932999968528748,1.1860436748532759,1.9099999666213991,-6.217385895986995,1.870000004768372,0.05966204482067772
2433,2007-01-18,1.8489999771118164,1.8825000524520876,1.8359999656677248,1.875,182100000.0,-0.023759279316294957,1.2682898463076973,0.6341486107718933,31.876610780314934,36.7776485975247,0.049159288146517266,0.10392067871388355,0.1396373232225836,-0.09625160600712435,14.378748331618013,0.058000087738036665,-0.03541151389709629,-0.09125002026557927,-0.20156368887792508,0.01906364834676655,-0.14640685457175207,-0.03609318595940647,0.10242790065586749,11.403510606481857,-27.537957700522682,0.055156834306172874,1,0.04400002956390403,0.08500003814697266,0.16312503814697266,-0.0032500028610229492,0.19499993324279785,3,0.08328828868325377,-1.3921620876167056,1.8940000534057615,1.5555548196960862,1.932999968528748,1.1860436748532759,1.9099999666213991,0.08328828868325377
2434,2007-01-19,1.8509999513626096,1.8739999532699585,1.830000042915344,1.8344999551773071,121918000.0,0.0010816518526501895,-2.4509976251472168,-0.6346146792355855,27.694428913094995,34.4065657788088,0.036233500428332954,0.09813094086001795,0.13976589628566694,-0.0920239151375517,13.8470692532753,0.04399991035461448,-0.04649248455354549,-0.08365004062652615,-0.2002907893425523,0.032990708089499776,-0.1419704149845391,-0.025329666268513185,0.0990000963211064,17.49992301067016,-15.533451526924345,0.05832037435801298,1,0.03900009393692039,0.08000010251998879,0.1355000436306002,-0.005249977111816184,0.09049999713897727,4,0.08941115568418057,1.2682898463076973,1.8489999771118164,-1.3921620876167056,1.8940000534057615,1.5555548196960862,1.932999968528748,0.08941115568418057
2435,2007-01-22,1.8474999666213991,1.8949999809265137,1.8400000333786009,1.8825000524520876,166340000.0,-0.0018908616062545125,-1.1999999999999698,-2.1212178134844084,27.732260059741407,33.12509069968074,0.03196439975694809,0.09687083969842747,0.14418872143704853,-0.08230129481136683,13.832597239124128,0.05499994754791282,-0.05258048623602707,-0.08097502589225747,-0.20248764156647892,0.040537589781963757,-0.1417313337293682,-0.020218718055146745,0.0881000804901122,14.583269175558836,-13.776364671820215,0.06075630783711064,1,0.04250007867813088,0.08350008726119929,0.1390000283718107,-0.0017499923706056908,0.10950005054473855,0,0.12341004002270473,-2.4509976251472168,1.8509999513626096,1.2682898463076973,1.8489999771118164,-1.3921620876167056,1.8940000534057615,0.12341004002270473
2436,2007-01-23,1.8214999437332156,1.8535000085830688,1.815000057220459,1.8450000286102293,106272000.0,-0.01407308436152821,-1.1095945888569907,0.6714293499362957,28.631885841685587,32.69573513436579,0.05540364179031365,0.11465127613458415,0.16992582746943907,-0.05086920679328166,13.50554912819835,0.03849995136260986,-0.06215717393813547,-0.09802504777908294,-0.2235045609888482,0.027454465430682307,-0.16076480438396556,-0.03528529117420032,0.10142810287475568,4.814731090314886,-24.969242973615394,0.06273975660488264,1,0.06100010871887185,0.10200011730194047,0.1675000488758085,0.024250030517577903,0.12100005149841286,1,0.13258305104978452,-1.1999999999999698,1.8474999666213991,-2.4509976251472168,1.8509999513626096,1.2682898463076973,1.8489999771118164,0.13258305104978452
2437,2007-01-24,1.8630000352859497,1.868000030517578,1.825000047683716,1.825500011444092,105434000.0,0.022783471224093743,-1.23376816395788,-1.5957399319241532,39.944158168574404,33.45397602950645,0.010982523454613924,0.06618789701322259,0.12751130681215428,-0.08712776181077997,13.012832023963103,0.04650008678436235,-0.06772352031245132,-0.04994995594024654,-0.1726378047549666,0.07273789287447352,-0.11129388034760646,0.01139396846711338,0.044818092807769716,60.00002980235081,28.41121025477978,0.061343924407360015,1,0.019500017166137695,0.06050002574920632,0.1268749237060547,-0.01725006103515625,0.021499991416931152,2,0.10037569162022697,-1.1095945888569907,1.8214999437332156,-1.1999999999999698,1.8474999666213991,-2.4509976251472168,1.8509999513626096,0.10037569162022697
2438,2007-01-25,1.8539999723434448,1.9114999771118164,1.83899998664856,1.9040000438690183,134952000.0,-0.004830951568459585,1.230771064760036,-1.333334392970791,37.254903270271534,33.807918407811904,0.021717756988891335,0.06613483687713995,0.13648899951562843,-0.07380339527352153,12.036220312300127,0.07249999046325639,-0.06621061946575968,-0.0510500133037568,-0.16704860337887562,0.06494857677136201,-0.10904930834131621,0.006949281733802604,-0.03899991512298584,40.414453366275474,8.625606238883208,0.057999295037559385,1,0.028500080108642578,0.0695000886917112,0.12387499213218689,-0.008249998092651367,-0.0015000104904172584,3,0.09978428519337657,-1.23376816395788,1.8630000352859497,-1.1095945888569907,1.8214999437332156,-1.1999999999999698,1.8474999666213991,0.09978428519337657
2439,2007-01-26,1.8424999713897705,1.8630000352859497,1.815000057220459,1.8630000352859497,82786000.0,-0.006202805353410223,3.682910093215559,0.41000069141289214,38.888900507719626,34.108550019923754,0.03230373115652596,0.0695856103102197,0.1471555407539067,-0.058129798934095644,11.743452546055378,0.04799997806549072,-0.06386768741477544,-0.055175012350082486,-0.1671173197977156,0.05676729509755041,-0.11114616607389904,0.0007961413737340717,0.0690000057220459,28.497344039530574,-3.9287821930305498,0.05597115372381646,1,0.040000081062316895,0.08100008964538552,0.14300000667572021,0.021250009536743164,0.08650004863739036,4,0.10936224808343153,1.230771064760036,1.8539999723434448,-1.23376816395788,1.8630000352859497,-1.1095945888569907,1.8214999437332156,0.10936224808343153
2440,2007-01-29,1.871500015258789,1.872499942779541,1.8270000219345093,1.8350000381469729,147900000.0,0.015739508450111073,1.363642556353728,-1.7804811388231354,49.465651744712574,35.040953807392604,-0.003052895222774188,0.030907730112526455,0.11646515269687852,-0.08348771621362783,11.07510653176678,0.04549992084503174,-0.05872998447581845,-0.0190249741077424,-0.11693712573529869,0.07888717751981389,-0.06798104992152054,0.029931101706035745,0.039999961853027344,58.54922791846819,22.411031852120956,0.048956075813778165,1,0.01100003719329834,0.05175006389617898,0.11962497234344482,0.003499925136566162,0.04649996757507324,0,0.03740311657604689,3.682910093215559,1.8424999713897705,1.230771064760036,1.8539999723434448,-1.23376816395788,1.8630000352859497,0.03740311657604689
2441,2007-01-30,1.8524999618530276,1.871000051498413,1.8315000534057615,1.8645000457763672,96270000.0,-0.010152312717525813,2.1599877930153335,-0.3287696287199813,44.51126929978509,36.222229842877795,0.0037184105972674075,0.039488498188235965,0.13106914719445162,-0.061294272460340915,10.234792263808986,0.039999961853027566,-0.0550542730924346,-0.03012502789497362,-0.11135369857626753,0.05110364278632029,-0.07073936323562058,0.010489307445673335,0.05707001686096169,38.86003705991376,1.982003123462185,0.040614335340647005,1,0.01075005531311013,0.07075011730194047,0.13862502574920632,0.02249997854232766,0.05250000953674294,1,0.05641028743049481,1.363642556353728,1.871500015258789,3.682910093215559,1.8424999713897705,1.230771064760036,1.8539999723434448,0.05641028743049481
2442,2007-01-31,1.8834999799728396,1.9095000028610232,1.838000059127808,1.8474999666213991,145550000.0,0.01673415317579985,-1.6000060688555136,-2.99998013192408,53.91566308320946,38.671013432088294,-0.03232723057473197,0.001517362858692639,0.09418568585351061,-0.08774656457138286,10.055904265691137,0.07149994373321511,-0.0543297084113985,0.005349993705749734,-0.0638918578175216,0.07459184522902107,-0.029270932055885934,0.0399709194673854,-0.0684999227523806,70.98443483631894,28.694038826522693,0.034620925761635696,1,-0.020249962806701882,0.03975009918212846,0.10762500762939431,-0.008500039577484353,0.058500051498412864,2,0.031324669968745944,2.1599877930153335,1.8524999618530276,1.363642556353728,1.871500015258789,3.682910093215559,1.8424999713897705,0.031324669968745944
2443,2007-02-01,1.934999942779541,1.9650000333786009,1.892500042915344,1.8975000381469729,522462000.0,0.02734269357807162,-2.0526379191784043,1.0416636312460616,58.76009543165146,42.12275415637234,-0.07861210331910962,-0.052683721757167845,0.03689255996632612,-0.13349892073369163,10.655916115640343,0.08150005340576127,-0.0561853049704808,0.05684995651245117,-0.012391895010820164,0.1260918080357225,0.022229030750815504,0.09147088227408684,-0.11810988664627065,79.99993642170226,33.34998107315974,0.034620925761635696,2,-0.044999897480010986,-0.011749863624572976,0.06087505817413308,-0.06000000238418579,0.005500078201293945,3,-0.026098148614991268,-1.6000060688555136,1.8834999799728396,2.1599877930153335,1.8524999618530276,1.363642556353728,1.871500015258789,-0.026098148614991268
2444,2007-02-02,1.869500041007996,1.8869999647140503,1.8339999914169312,1.861500024795532,517014000.0,-0.033850079435897684,1.465122855265602,0.21333430820291058,44.892822911267444,44.029483362097466,-0.01141209384940911,0.007241151438108773,0.09618618832296799,-0.06319665956171772,10.970210456399645,0.10099995136260986,-0.053449455739836615,-0.004874944686889204,-0.06659492205309747,0.05684503267931906,-0.03573493336999345,0.02598504399621504,-0.04668558578491244,30.79711271669347,-9.80410545094847,0.030859988683104144,2,0.02050000429153398,0.05375003814697199,0.12724995613098078,0.005499899387359175,0.021499991416930708,4,-0.00909338260608028,-2.0526379191784043,1.934999942779541,-1.6000060688555136,1.8834999799728396,2.1599877930153335,1.8524999618530276,-0.00909338260608028
2445,2007-02-05,1.8580000400543213,1.871000051498413,1.838500022888184,1.862499952316284,122218000.0,-0.006151377748820019,2.023242919559053,-0.5624878928309913,40.25975232341927,45.32146852673454,0.0019377518076519884,0.014731549881045858,0.10139563601965396,-0.04713595575856777,10.717527245619596,0.03250002861022905,-0.04607292088526482,-0.013349950313568115,-0.07180830951898454,0.045108408891848306,-0.042579129916276326,0.015879229289140095,-0.029498161705016956,19.8501802426871,-14.223172456773643,0.029229179602708204,2,0.03200000524520874,0.06525003910064675,0.13924995064735413,0.016999900341033936,0.046000003814697044,0,0.038213120797760514,1.465122855265602,1.869500041007996,-2.0526379191784043,1.934999942779541,-1.6000060688555136,1.8834999799728396,0.038213120797760514
2446,2007-02-06,1.9134999513626096,1.9205000400543213,1.8539999723434448,1.8600000143051147,172254000.0,0.02987078046923286,-1.0305357682353755,-11.889106707640677,52.42838017628719,46.70860430536929,-0.043739200016996715,-0.0397754621907207,0.03995919439680473,-0.09844860568239988,10.377784888805763,0.06650006771087646,-0.035637997964873325,0.040224963426589655,-0.021199767052429763,0.10164969390560907,0.009512598187079835,0.07093732866609948,-0.07953814681213345,60.686972885810206,26.471720981282694,0.030712365239509713,2,-0.023499906063079612,0.009750127792358398,0.08425003290176414,-0.03850001096725442,-0.02449989318847634,1,0.0023517280301199595,2.023242919559053,1.8580000400543213,1.465122855265602,1.869500041007996,-2.0526379191784043,1.934999942779541,0.0023517280301199595
2447,2007-02-07,1.9490000009536743,1.9759999513626096,1.919999957084656,1.924499988555908,210064000.0,0.018552417294698698,-2.3432757215704454,0.45794469573743335,62.75510250628362,49.5419597760373,-0.07348498866605069,-0.07436260077609402,-0.0018642636175325578,-0.12947253604586795,10.285946093383364,0.0625,-0.02341144805257578,0.07272501587867741,0.0027946169480284055,0.14265541480932642,0.0377598164133528,0.10769021534400203,-0.11049997806549028,80.98594505289716,42.07231054775346,0.034965199465324524,2,-0.05349999666213989,-0.035249948501586914,0.04874998331069946,-0.07400006055831909,-0.0564999580383303,2,-0.022575694993521744,-1.0305357682353755,1.9134999513626096,2.023242919559053,1.8580000400543213,1.465122855265602,1.869500041007996,-0.022575694993521744
2448,2007-02-08,1.955000042915344,1.9754999876022337,1.933500051498413,1.9474999904632568,109672000.0,0.0030785233241321652,-1.366198223610189,0.30612443497257,63.13131982094535,52.235561921951266,-0.07113177658174474,-0.07661157351648318,-0.013361827910917556,-0.1309001584873115,9.962657381921542,0.04199993610382058,-0.00883303563372917,0.07385005354881269,-0.0037434323666358793,0.15144353946426126,0.035053310591088405,0.11264679650653697,-0.10825002431869435,85.21132790790993,41.788386167083814,0.0387967429577243,2,-0.053500056266784446,-0.05950003862380959,0.03937494754791282,-0.08000010251998879,-0.03250002861022927,3,-0.006649622076072004,-2.3432757215704454,1.9490000009536743,-1.0305357682353755,1.9134999513626096,2.023242919559053,1.8580000400543213,-0.006649622076072004
2449,2007-02-09,1.9359999895095823,1.9654999971389768,1.932999968528748,1.9594999551773071,119202000.0,-0.009718697180910785,-1.2033912003362317,-3.133306842565488,60.75333858259502,53.48974934838265,-0.04187787244152452,-0.05524593176762127,0.0023211339405013742,-0.10808632185904377,9.97486407022097,0.032500028610228826,-0.0019068876837076143,0.05155000090599038,-0.029580120021719836,0.1326801218337006,0.01098494044213516,0.0921150613698456,-0.08149497494697511,70.9091035196668,22.85340830123492,0.04056506046385515,2,-0.03224998712539673,-0.040499985218047874,0.05550006031990051,-0.05475002527236916,-0.006999969482421431,4,0.0023243964336965295,-1.366198223610189,1.955000042915344,-2.3432757215704454,1.9490000009536743,-1.0305357682353755,1.9134999513626096,0.0023243964336965295
2450,2007-02-12,1.9424999952316284,1.9494999647140503,1.9179999828338623,1.9394999742507932,76714000.0,0.0033574409903238678,2.7058889527789853,-0.12766065377514368,65.43367222814214,55.81446078486677,-0.04162467376547219,-0.06238477591234126,-0.00760165617556674,-0.11034475040225056,10.121617007382342,0.03149998188018799,0.007663339316276829,0.056425005197525024,-0.02809113811014141,0.14094114850519146,0.014166933543691806,0.09868307685135824,-0.08070528446102099,72.54101484253636,18.230112477418253,0.042258071653833225,2,-0.03750002384185791,-0.046999990940093994,0.04725006222724892,-0.058750033378601074,0.047500014305114746,0,-0.02651220743017846,-1.2033912003362317,1.9359999895095823,-1.366198223610189,1.955000042915344,-2.3432757215704454,1.9490000009536743,-0.02651220743017846
2451,2007-02-13,1.9654999971389768,1.9804999828338623,1.9424999952316284,1.9424999952316284,90110000.0,0.011840412851381155,-2.304346473996828,7.66661368513009,63.72154377740456,56.904003084221785,-0.05242276578730842,-0.08730108854722718,-0.03336030412481317,-0.12852719157507186,11.183479772132094,0.03799998760223389,0.01857909667841562,0.07780000567436196,-0.011622366814161955,0.16722237816288588,0.0330888194301,0.12251119191862392,-0.09685297193284925,76.00002288818324,21.48307425052556,0.044711186244261986,2,-0.0582500100135801,-0.06774997711181618,-0.00387495756149292,-0.08075004816055276,0.008999943733215554,1,-0.03128972442608957,2.7058889527789853,1.9424999952316284,-1.2033912003362317,1.9359999895095823,-1.366198223610189,1.955000042915344,-0.03128972442608957
2452,2007-02-14,2.006999969482422,2.013999938964844,1.9570000171661377,1.96150004863739,136282000.0,0.021114206259910118,-1.0917408717373445,1.97825726399157,68.84236333874084,58.02425507389838,-0.08332441620322517,-0.12638094609745298,-0.07672611210500091,-0.16535048626495308,12.26534455519447,0.0569999217987065,0.024682543790513156,0.11364998221397404,0.009487095344232976,0.2178128690837151,0.0615685387791034,0.1657314256488447,-0.1294047076660756,92.70836179042458,34.903584326711524,0.052081443434870534,2,-0.0830000042915342,-0.09249997138977029,-0.05612492561340354,-0.1222500205039978,-0.05799996852874756,2,-0.05879417693201017,-2.304346473996828,1.9654999971389768,2.7058889527789853,1.9424999952316284,-1.2033912003362317,1.9359999895095823,-0.05879417693201017
2453,2007-02-15,2.003000020980835,2.0160000324249268,1.993000030517578,2.006999969482422,101764000.0,-0.0019929987854551134,1.0909021945272486,-0.08791110901511953,70.13802552305513,60.829277586319236,-0.07673363221454776,-0.11621031039733376,-0.07317788619434973,-0.15513276337797244,12.451081823903069,0.023000001907348855,0.03504751150923169,0.10195003151893611,-0.010821245219316378,0.2147213082571886,0.045564393149809757,0.15833566988806247,-0.11176429144963884,86.73468891256854,24.18079375281316,0.0563856383691263,2,-0.07574999332427956,-0.08749997615814209,-0.057874977588653786,-0.10025006532669067,-0.05250000953674294,3,-0.055167237597621654,-1.0917408717373445,2.006999969482422,-2.304346473996828,1.9654999971389768,2.7058889527789853,1.9424999952316284,-0.055167237597621654
2454,2007-02-16,2.0164999961853027,2.0220000743865967,1.993499994277954,1.995000004768372,93580000.0,0.00673987771495721,-1.326535974425971,-5.375067056088582,68.92950651698376,64.01480583004863,-0.07508476969821931,-0.1229810100483113,-0.0864823404920898,-0.1627683203259216,12.57516428607789,0.028500080108642578,0.04044845999939306,0.10717500448226924,-0.014100366010247445,0.22845037497478593,0.04653731923601079,0.1678126897285277,-0.11029255030685903,94.7114679235594,30.343538745662684,0.06063768524625838,2,-0.07849997282028198,-0.0979999303817749,-0.07387495040893577,-0.03425002098083496,-0.047999978065490945,4,-0.04661541386462276,1.0909021945272486,2.003000020980835,-1.0917408717373445,2.006999969482422,-2.304346473996828,1.9654999971389768,-0.04661541386462276
2455,2007-02-20,2.075500011444092,2.086999893188477,2.0,2.006500005722046,178068000.0,0.029258624036896608,-1.1219481701377993,3.2093038729173684,76.35935271870542,66.6738027792062,-0.11173835813669108,-0.17288809011465678,-0.14440378941516663,-0.21625973627461925,13.460435986651333,0.086999893188477,0.041557522149390014,0.15477501749992362,0.0163217185096709,0.2932283164901761,0.08554836800479726,0.22400166699504998,-0.15308159757450657,92.04159870907357,23.437208546094027,0.06922664949512627,2,-0.07300007343292236,-0.1245000362396238,-0.13287496566772483,-0.07250005006790161,-0.10850000381469749,1,-0.07058539658354379,-1.326535974425971,2.0164999961853027,1.0909021945272486,2.003000020980835,-1.0917408717373445,2.006999969482422,-0.07058539658354379
2456,2007-02-21,2.062999963760376,2.065999984741211,2.0460000038146973,2.059499979019165,90168000.0,-0.006022668087107608,3.210510465291372,0.05072441233280467,72.18789039579556,67.72189032248531,-0.08470971057549281,-0.14900749563242144,-0.1308192393163714,-0.19883468663158155,13.960204605013926,0.02950000762939453,0.05466173210813596,0.13019996881484985,-0.013828313838450956,0.27422825146815066,0.05818582748819967,0.20221411014150026,-0.11424851319976814,81.53849821827764,12.688436574406424,0.07201414132665039,2,-0.06050002574920654,-0.11199998855590798,-0.12512493133544922,-0.06000000238418579,-0.07249999046325684,2,-0.035385339556948225,-1.1219481701377993,2.075500011444092,-1.326535974425971,2.0164999961853027,1.0909021945272486,2.003000020980835,-0.035385339556948225
2457,2007-02-22,2.049999952316284,2.0999999046325684,2.0445001125335693,2.0699999332427983,98522000.0,-0.006301508324021321,-2.580670963375429,-5.714305177111844,65.71038651827388,68.00845328885515,-0.06244271625316333,-0.12783370591482646,-0.11560614660584179,-0.180799547623546,14.947799748473944,0.05549979209899902,0.07193793108680802,0.10784996151924142,-0.041287941220783164,0.256987864259266,0.03328101014922913,0.18241891288925371,-0.0791287509352172,53.27101762517,-13.583367123683786,0.07456895137001229,2,-0.04100000858306885,-0.09249997138977051,-0.12599992752075195,-0.046999990940093994,-0.06049990653991699,3,-0.03682927473182851,3.210510465291372,2.062999963760376,-1.1219481701377993,2.075500011444092,-1.326535974425971,2.0164999961853027,-0.03682927473182851
2458,2007-02-23,2.0390000343322754,2.059999942779541,2.0369999408721924,2.049999952316284,109948000.0,-0.0053658137755466795,-2.066645474052293,0.5499964237178907,77.20706561027691,69.8366451808198,-0.042772300898086923,-0.10778985718439893,-0.10302338178925718,-0.16438615311089344,16.839700437509535,0.023000001907348633,0.08023154767299157,0.08760004043579106,-0.0614660315927984,0.23666611246438052,0.013067004421496442,0.16213307645008568,-0.04488566636593827,42.72307826628132,-27.5070592113385,0.07453303601429469,2,-0.03000009059906006,-0.08150005340576172,-0.11500000953674316,-0.036000072956085205,-0.018000125885009766,4,-0.044139299589602055,-2.580670963375429,2.049999952316284,3.210510465291372,2.062999963760376,-1.1219481701377993,2.075500011444092,-0.044139299589602055
2459,2007-02-26,2.0439999103546143,2.059999942779541,2.0199999809265137,2.0429999828338623,80704000.0,0.0024521215979165234,1.4242406727740369,-0.09090317966057611,80.49179917796354,71.50977039746662,-0.03446575001862451,-0.10215751999470357,-0.106720413233375,-0.16411205899407366,18.236814682908065,0.039999961853027344,0.08171181134551153,0.0825249195098876,-0.06273978555141735,0.22778962457119256,0.009892566979234907,0.15515727204054008,-0.030826145788355408,43.999952316238705,-31.256118306472416,0.07263235253065248,2,-0.02274996042251587,-0.08649992942810059,-0.13049989938735962,-0.04474997520446777,0.015500068664550781,0,-0.04574359247124471,-2.066645474052293,2.0390000343322754,-2.580670963375429,2.049999952316284,3.210510465291372,2.062999963760376,-0.04574359247124471
2460,2007-02-27,1.941499948501587,2.0269999504089355,1.9390000104904173,2.009500026702881,177014000.0,-0.050146754573606844,-1.4109587698899921,-68.00500715307582,53.97727368938318,70.4270737210198,0.07585433028628596,0.006171989907494568,-0.00371106735791904,-0.055882670098044596,19.281970688676978,0.104999899864197,0.08031653072587619,-0.023475039005279585,-0.16286636290716583,0.11591628489660688,-0.0931707009562226,0.04622062294566365,0.15849995613098145,1.5527575496182586,-72.4254701133786,0.06969566195094319,2,0.078000009059906,0.016000032424926758,-0.030999898910522683,0.054750025272369385,0.13499999046325728,1,0.013906809340408666,1.4242406727740369,2.0439999103546143,-2.066645474052293,2.0390000343322754,-2.580670963375429,2.049999952316284,0.013906809340408666
2461,2007-02-28,1.9570000171661377,1.9789999723434448,1.9040000438690183,1.9455000162124636,153748000.0,0.007983553477049155,1.7027044442582995,-0.1691174665951379,51.20482208905727,68.4673469154994,0.06595792183073179,-0.0011571112039590048,-0.018575612464949876,-0.06616765143534264,20.161271894059084,0.07499992847442649,0.08193904611593528,-0.013199973106384322,-0.1422933104361137,0.11589336422334484,-0.0777466417712489,0.05134669555848026,0.13977988958358756,27.040821912142775,-44.14865828868761,0.06454666866486458,2,0.04499995708465576,0.0004999637603759766,-0.046499967575073464,0.039249956607818604,0.127000093460083,2,0.005109857115758842,-1.4109587698899921,1.941499948501587,1.4242406727740369,2.0439999103546143,-2.066645474052293,2.0390000343322754,0.005109857115758842
2462,2007-03-01,1.9424999952316284,1.965999960899353,1.9025000333786009,1.965999960899353,185116000.0,-0.0074093110921410466,4.404257046040236,-2.043475105992638,48.1644563634327,66.02583923109691,0.07861349856660249,0.018961862456374545,-0.00443364206205632,-0.04733017295311681,21.002932738291708,0.06349992752075218,0.08105804816799855,-0.030649995803833097,-0.1539686025257181,0.0926686109180519,-0.09230929916477582,0.0310093075571094,0.14656871700286844,25.396815785589776,-42.200615706625555,0.06165930336094251,3,0.0587499737739563,0.014999985694885254,-0.03949993848800659,0.046249985694885254,0.14049994945526123,3,0.024710413479186233,1.7027044442582995,1.9570000171661377,-1.4109587698899921,1.941499948501587,1.4242406727740369,2.0439999103546143,0.024710413479186233
2463,2007-03-02,1.8845000267028809,1.94350004196167,1.8845000267028809,1.9160000085830688,155756000.0,-0.029858413730308175,-2.746034869683357,1.3404267191526489,43.214757458437745,63.16864489125847,0.1319080719383745,0.07692869515662526,0.05093115126094938,0.01426693973283455,20.829714609789328,0.05900001525878906,0.07829128777521088,-0.08612496852874751,-0.21468902345958263,0.0424390864020876,-0.15040699599416518,-0.021842941063329846,0.19337456480026205,0.0,-64.40345158832773,0.0642820274654176,3,0.10774993896484375,0.07299995422363281,0.018500030040740967,0.10424995422363281,0.20849990844726562,4,0.05571770633359674,4.404257046040236,1.9424999952316284,1.7027044442582995,1.9570000171661377,-1.4109587698899921,1.941499948501587,0.05571770633359674
2464,2007-03-05,1.8524999618530276,1.9160000085830688,1.8519999980926516,1.857499957084656,191312000.0,-0.016980665638854142,-20.333611491923392,0.15873009865993543,38.888880712665795,59.00525911280962,0.1544392074417662,0.11340414456120662,0.08107878471821262,0.05029738940473716,21.846627816483714,0.06400001049041726,0.06809447176323169,-0.11727502942085244,-0.24884387796201834,0.014293819120313689,-0.1830594536914354,-0.051490605150269486,0.20990466446609424,0.28569365520304446,-60.482293732197355,0.06578442427058304,3,0.1234999895095823,0.1050000190734861,0.05050009489059426,0.1362500190734861,0.23150014877319314,0,0.09095813768637817,-2.746034869683357,1.8845000267028809,4.404257046040236,1.9424999952316284,1.7027044442582995,1.9570000171661377,0.09095813768637817
2465,2007-03-06,1.9290000200271609,1.932999968528748,1.870499968528748,1.8845000267028809,256964000.0,0.041295578812110545,1.3809573547743585,-8.900007152564239,46.01963092692591,56.09767472737966,0.06143306721476827,0.04479248998289154,0.003319139340380195,-0.022317224922392187,22.81350828955181,0.08050000667572044,0.058924794979078765,-0.044324970245361195,-0.16670584917654918,0.07805590868582701,-0.10551540971095519,0.016865469220232798,0.11236414346931389,60.629950823811555,1.714823576728989,0.06119043946559409,3,0.046999931335449,0.03449994325637795,-0.02599996328353904,0.059749960899352805,0.18450009822845437,1,0.06765161100940098,-20.333611491923392,1.8524999618530276,-2.746034869683357,1.8845000267028809,4.404257046040236,1.9424999952316284,0.06765161100940098
2466,2007-03-07,1.9179999828338623,1.965999960899353,1.9140000343322756,1.934000015258789,172892000.0,-0.005702455717519261,-3.3333399560911774,-0.35955134438631137,39.602804649385405,53.196832297503164,0.05554274479690635,0.05918119463090843,0.0119547790588177,-0.006849511314912293,23.18038415153897,0.051999926567077415,0.04880791398758011,-0.05555000901222229,-0.17748349943454533,0.06638348141010098,-0.11651675422338403,0.0054167361989392315,0.1044277641222302,57.894742345767625,3.1198030284773353,0.06096674521116162,3,0.03799998760223389,0.047749996185302734,-0.015124917030334473,0.07074999809265137,0.20250010490417436,2,0.08263814262229396,1.3809573547743585,1.9290000200271609,-20.333611491923392,1.8524999618530276,-2.746034869683357,1.8845000267028809,0.08263814262229396
2467,2007-03-08,1.9049999713897705,1.9609999656677248,1.89900004863739,1.9385000467300413,152586000.0,-0.006777899666549625,-1.7252758193360354,2.09375046566033,38.787180610515186,48.92795618641853,0.05119520653616272,0.07242930719269247,0.022584008041551584,0.010356416741086338,22.70991701622505,0.06199991703033492,0.027951626440774202,-0.06635001897811899,-0.1916887512056089,0.05898871324937116,-0.12901938509186417,-0.0036806528643738012,0.10038500067997802,46.49121981468167,-4.065833706561463,0.06266936611374507,3,0.050999999046325684,0.06199997663497925,-0.01174992322921753,0.08375000953674316,0.35500001907348633,3,0.09396332909436356,-3.3333399560911774,1.9179999828338623,1.3809573547743585,1.9290000200271609,-20.333611491923392,1.8524999618530276,0.09396332909436356
2468,2007-03-09,1.9420000314712524,1.9444999694824217,1.8999999761581419,1.924000024795532,124002000.0,0.019422604009011524,2.869584372100812,-0.5373124237151327,41.910972299703204,44.6411976443896,-0.0011301397999909923,0.03626469214348704,-0.016969935971810735,-0.022690823682575134,22.214025252320162,0.044499993324279785,0.010086051443999766,-0.028699958324432284,-0.15452957480601004,0.09712965815714569,-0.09161476656522138,0.034214849916356815,0.048046443200786326,78.94742345767699,32.57210914831664,0.06291480824078899,3,-0.0025000572204589844,0.024999916553497314,-0.04874998331069946,0.04674994945526123,0.3114999532699585,4,0.07260551541228155,-1.7252758193360354,1.9049999713897705,-3.3333399560911774,1.9179999828338623,1.3809573547743585,1.9290000200271609,0.07260551541228155
2469,2007-03-12,1.940500020980835,1.9524999856948853,1.919000029563904,1.932000041007996,97580000.0,-0.0007724049773990549,1.0615415087903486,0.47222093446799823,33.250626366247516,42.33823683070786,-0.017718867977587704,0.04017912404913071,-0.017384658558251775,-0.017022963990753315,21.752198879952324,0.03349995613098122,-0.004183347159143036,-0.03042497038841252,-0.15600918361513427,0.09515924283830923,-0.09321707700177351,0.03236713622494847,0.035741806033265044,73.29849009876258,31.34886468038026,0.06279210661336093,3,-0.025000035762786865,0.026499927043914795,-0.033874958753585815,0.04824995994567871,0.30900001525878906,0,0.07858794770444244,2.869584372100812,1.9420000314712524,-1.7252758193360354,1.9049999713897705,-3.3333399560911774,1.9179999828338623,0.07858794770444244
2470,2007-03-13,1.8910000324249268,1.944000005722046,1.8845000267028809,1.9149999618530276,104082000.0,-0.025508883288178574,-2.2162202217940705,-2.823527761805427,30.454555799151876,40.032651687385034,0.026668898744469427,0.09025021563255797,0.028796099457245816,0.03697416414338184,21.559861041231358,0.05949997901916504,-0.023595382274573584,-0.0773499608039856,-0.2074200073208754,0.05272008571290443,-0.1423849840624305,-0.012314937545540694,0.0728176116970285,7.975473583053836,-27.769852511913644,0.06503502325844501,3,0.01799994707107544,0.07824993133544944,0.015625029802322388,0.09774994850158691,0.3410000801086426,1,0.1020624404505166,1.0615415087903486,1.940500020980835,2.869584372100812,1.9420000314712524,-1.7252758193360354,1.9049999713897705,0.1020624404505166
2471,2007-03-14,1.9040000438690183,1.9110000133514404,1.8630000352859497,1.888000011444092,171822000.0,0.006874675421036924,2.2000015894587097,-0.6666699780455333,33.40910347039866,38.39316803260348,0.005990146207335734,0.07631948469457583,0.012688433422324952,0.02869632911714315,21.043149529696016,0.04799997806549072,-0.04574273616606428,-0.061274951696396185,-0.19449831936896822,0.07194841597617585,-0.12788663553268198,0.005336732139889833,0.04863583565000651,41.836773172538216,7.965120680282915,0.066611683836286,3,0.004999935626983865,0.07199990749359153,0.002625018358230813,0.08474993705749534,0.3434998989105227,2,0.11003154913845625,-2.2162202217940705,1.8910000324249268,1.0615415087903486,1.940500020980835,2.869584372100812,1.9420000314712524,0.11003154913845625
2472,2007-03-15,1.8890000581741333,1.9144999980926516,1.877500057220459,1.9049999713897705,145314000.0,-0.007878143565797635,1.1142843518925203,-0.9999925494345299,33.10811554598777,37.270207820109036,0.014084187716248753,0.08645872943797994,0.025551309243192932,0.04850694496112751,20.033017292026166,0.036999940872192605,-0.0519100320780006,-0.07037494182586679,-0.2062432261222722,0.06549334247053862,-0.1383090839740695,-0.002440799677664085,0.0549999475479126,29.050320999493863,-3.5487728454084575,0.06793414214820273,3,0.019999921321868896,0.08699989318847656,0.017625004053115845,0.09974992275238037,0.34950006008148193,3,0.1225516264873312,2.2000015894587097,1.9040000438690183,-2.2162202217940705,1.8910000324249268,1.0615415087903486,1.940500020980835,0.1225516264873312
2473,2007-03-16,1.892500042915344,1.9040000438690183,1.8760000467300413,1.8860000371932983,137310000.0,0.0018528240515744976,-1.11320839593695,-0.40625256115095804,32.881379949843165,36.60270773535097,0.013229576122862907,0.07826878644169732,0.021135866625549005,0.049703158851411855,18.95225863149672,0.02799999713897705,-0.05846850597574638,-0.06134995818138145,-0.19872728021296493,0.07602736385020226,-0.1300386191971732,0.007338702834410293,0.04229996204376252,32.96092064253152,1.7294390450628399,0.06868866101579181,3,0.02199995517730735,0.08349990844726585,0.012124985456466897,0.09624993801116966,0.34499990940094016,4,0.19418755044348068,1.1142843518925203,1.8890000581741333,2.2000015894587097,1.9040000438690183,-2.2162202217940705,1.8910000324249268,0.19418755044348068
2474,2007-03-19,1.9225000143051147,1.9270000457763672,1.8999999761581419,1.8999999761581419,84532000.0,0.015852032078983003,-1.400002119272638,3.4615412830577763,47.43244301235877,36.75968685595462,-0.006477886794656662,0.04307391651279713,-0.009772217856922616,0.024597560308696753,17.563570990978324,0.03450000286102317,-0.062447813709461286,-0.026649987697601407,-0.1614094309548495,0.10810945555964668,-0.09402970932622567,0.04072973393102264,-0.07050001621246316,73.45679103192603,36.88194690268256,0.06737972162862409,3,-0.008000016212463379,0.05349993705749512,-0.02400001883506775,0.05949997901916504,0.9180001020431519,0,0.17217163483649478,-1.11320839593695,1.892500042915344,1.1142843518925203,1.8890000581741333,2.2000015894587097,1.9040000438690183,0.17217163483649478
2475,2007-03-20,1.9290000200271609,1.934499979019165,1.9114999771118164,1.9264999628067017,76026000.0,0.0033810172554904483,2.4074139483955284,0.11111346585852613,46.12188598908496,37.484029227032345,-0.014503042359498064,0.026388718596054517,-0.016269221040271065,0.022831921388122067,15.287610114707917,0.023000001907348633,-0.05953895427628053,-0.01282498240470864,-0.1338983358656216,0.10824837105620455,-0.07336165913516512,0.047711694325747844,-0.07550002098083497,92.30774360812656,52.27445939084427,0.06053667673045657,3,-0.01700001955032371,0.046999931335449,-0.02937501668930076,0.052000045776366965,1.2099999189376833,1,0.1661482700285044,-1.400002119272638,1.9225000143051147,-1.11320839593695,1.892500042915344,1.1142843518925203,1.8890000581741333,0.1661482700285044
2476,2007-03-21,1.9900000095367432,1.9900000095367432,1.9155000448226929,1.9275000095367432,99928000.0,0.031622596618077425,1.3839988708496094,24.99942780850436,55.82822049995334,39.377478103636584,-0.07176235150845156,-0.04254179570619465,-0.07515497305157615,-0.03362969168432972,13.250601730030038,0.07449996471405029,-0.04972262511347769,0.05182500481605534,-0.057719608304324765,0.16136961793643545,-0.0029473017441346006,0.10659731137624529,-0.13326001129150367,100.0,55.71461782664258,0.05477230656019004,3,-0.06349998712539673,-0.0140000581741333,-0.0897500216960907,-0.012499928474426047,1.1400001049041748,2,0.12160809137541762,2.4074139483955284,1.9290000200271609,-1.400002119272638,1.9225000143051147,-1.11320839593695,1.892500042915344,0.12160809137541762
2477,2007-03-22,1.9744999408721924,1.9859999418258667,1.9455000162124636,1.9739999771118164,106630000.0,-0.007788979191090117,2.4468072154698186,0.007999420166015625,62.32874699037575,41.64611973593353,-0.050698434047469876,-0.034770726442327815,-0.05812852081445241,-0.01686865161970008,10.741085273102572,0.04449999332427956,-0.048770693432271806,0.04009993672370915,-0.057804178826359465,0.13800405227377754,-0.008852121051325046,0.08905199449874335,-0.10976434194946272,86.40344410389619,35.00780993373367,0.04895205777503424,3,-0.04799991846084595,0.0015000104904174805,-0.0719999372959137,-0.03949987888336204,1.0920000076293945,3,0.13826285646114367,1.3839988708496094,1.9900000095367432,2.4074139483955284,1.9290000200271609,-1.400002119272638,1.9225000143051147,0.13826285646114367
2478,2007-03-23,1.9490000009536743,1.9800000190734863,1.9490000009536743,1.9780000448226929,58830000.0,-0.01291463189776243,-1.1379290500267192,-58.00429184549356,63.45885718066966,45.00258982642488,-0.026933468987341502,-0.01724314104218383,-0.030351540356881035,0.009261798523250597,8.290337340916999,0.03100001811981201,-0.04417093309683562,0.019099998474121138,-0.0659965640634792,0.10419656101172126,-0.02344828279467892,0.0616482797429212,-0.07674853739410392,54.444451803039954,-3.275124504700898,0.04254828126880007,3,-0.02249997854232788,0.026999950408935547,-0.029750019311904685,-0.013999938964843972,1.1529999971389775,4,0.1485377717600227,2.4468072154698186,1.9744999408721924,1.3839988708496094,1.9900000095367432,2.4074139483955284,1.9290000200271609,0.1485377717600227
2479,2007-03-26,1.950500011444092,1.9524999856948853,1.9214999675750728,1.9490000009536743,70422000.0,0.0007696308310332078,10.272817911871329,-0.051724421424762045,53.79188460375642,47.59562636026983,-0.030023051389633126,-0.0275179456438448,-0.029913107963023267,0.008455323590590647,5.925488780155944,0.031000018119812456,-0.03763672688771602,0.025275003910064875,-0.04179170031958135,0.0923417081397111,-0.008258348204758237,0.05880835602488799,-0.07118363512589121,49.68155187652077,-7.353046729949213,0.03353335211482306,3,-0.023999989032745583,0.025499939918517844,-0.029124975204467995,-0.02699995040893599,1.1085000038146966,0,0.14714172734595676,-1.1379290500267192,1.9490000009536743,2.4468072154698186,1.9744999408721924,1.3839988708496094,1.9900000095367432,0.14714172734595676
2480,2007-03-27,1.9685000181198118,1.9709999561309812,1.937999963760376,1.940999984741211,79872000.0,0.009228406342019602,1.0307744223835462,18.3332273702586,58.69191523133369,50.404827667040394,-0.04008941577496872,-0.045736389166623814,-0.04701505922535065,-0.008667586688382523,5.342182926338966,0.03299999237060525,-0.03460929633103027,0.041925007104873346,-0.027564304495522274,0.11141431870526897,0.007180351304675536,0.07666966290507116,-0.08254262380849853,71.14093744949574,13.627928419783373,0.03474465580019784,3,-0.035499989986419456,0.007499933242798074,-0.0402499735355375,-0.04499995708465576,1.140999913215637,1,0.4429769317763761,10.272817911871329,1.950500011444092,-1.1379290500267192,1.9490000009536743,2.4468072154698186,1.9744999408721924,0.4429769317763761
2481,2007-03-28,1.9670000076293943,1.9754999876022337,1.937000036239624,1.9544999599456787,124044000.0,-0.000762006846131591,1.6101655190250137,0.45454663678490326,61.11111585859302,53.51627214621875,-0.0320873961401289,-0.045796818681111295,-0.04535737986406718,-0.006242396052019927,5.394670744091229,0.03849995136260964,-0.027566970224561116,0.03992499709129316,-0.03062193448929995,0.11047192867188627,0.004651531300996714,0.0751984628815896,-0.07480005640455523,70.54272592017581,11.154882745346988,0.03527346579029654,3,-0.033999979496001975,0.008999943733215554,0.009749948978424294,-0.016000032424926314,1.194499969482422,2,0.5958311778289878,1.0307744223835462,1.9685000181198118,10.272817911871329,1.950500011444092,-1.1379290500267192,1.9490000009536743,0.5958311778289878
2482,2007-03-29,1.9904999732971191,1.996000051498413,1.9650000333786009,1.982499957084656,128104000.0,0.011947110105020586,2.263130156539221,0.6399988555951794,59.13370076442132,56.433196681171886,-0.044338107920841585,-0.06905695214414198,-0.06716607802952734,-0.028248008580337824,5.612723823380144,0.031000018119812234,-0.013327673433926712,0.06102496385574341,-0.014799940040699955,0.13684986775218655,0.023112511907521727,0.09893741580396509,-0.09243201857356587,92.61735301271142,34.228783617441096,0.037912451948221584,3,-0.04249995946884155,-0.014500021934509277,-0.013750016689300537,-0.039499998092651145,1.0504999160766606,3,0.5724693074254603,1.6101655190250137,1.9670000076293943,1.0307744223835462,1.9685000181198118,10.272817911871329,1.950500011444092,0.5724693074254603
2483,2007-03-30,1.9895000457763672,2.0120000839233403,1.9709999561309812,1.987499952316284,119938000.0,-0.0005023499292470257,-1.342858699872625,0.2500111758482816,59.24529235530686,57.745735497055,-0.03143775635499524,-0.06301833780653676,-0.06300092307049487,-0.02565655091509056,6.268255413263954,0.041000127792359065,-0.0007719092155160645,0.05477503538131723,-0.02246516679920152,0.1320152375618362,0.016154934291057854,0.0933951364715766,-0.08359752331082504,75.13811135845701,17.86573144756229,0.03862010109025948,3,-0.02775001525878884,-0.033500075340270996,-0.0062500834465026855,-0.032000064849853516,1.1019999980926514,4,0.5413419843903244,2.263130156539221,1.9904999732971191,1.6101655190250137,1.9670000076293943,1.0307744223835462,1.9685000181198118,0.5413419843903244
2484,2007-04-02,2.0209999084472656,2.0234999656677246,1.9774999618530276,1.9924999475479128,141826000.0,0.01583305450923289,1.7462627082154454,14.24931457861316,76.31579201383799,61.10061394424979,-0.053077735934260684,-0.08563806417139563,-0.09096874202581828,-0.05537354064754174,6.8587319569758,0.046000003814697044,0.01494835047499854,0.07784990072250375,0.0016209936730477992,0.1540788077719597,0.039735447197775775,0.11596435424723173,-0.10448762983594362,97.10975808074267,32.213601516292954,0.038114453524727934,4,-0.051499903202056885,-0.06499993801116943,-0.03774994611740112,-0.06349992752075195,1.121500015258789,0,0.5348837895177929,-1.342858699872625,1.9895000457763672,2.263130156539221,1.9904999732971191,1.6101655190250137,1.9670000076293943,0.5348837895177929
2485,2007-04-03,2.059499979019165,2.069000005722046,2.0199999809265137,2.0209999084472656,119364000.0,0.019050011042048398,-1.4197587552761246,1.3508815225347799,78.53211916213094,63.6232693511584,-0.07947758169250463,-0.12001326416247293,-0.1253037393763896,-0.0924475306283874,8.037871125245143,0.04900002479553223,0.03273753128663359,0.1098249733448029,0.017958821871666864,0.20169112481793872,0.063891897608235,0.1557580490813708,-0.1301491779610746,92.80300840967546,23.95768401689476,0.045933075736567956,4,-0.06424999237060569,-0.0989999771118164,-0.07012501358985901,-0.10199999809265137,0.9865000247955322,1,0.4853119914648576,1.7462627082154454,2.0209999084472656,-1.342858699872625,1.9895000457763672,2.263130156539221,1.9904999732971191,0.4853119914648576
2486,2007-04-04,2.076499938964844,2.0775001049041752,2.0460000038146973,2.0610001087188716,81294000.0,0.008254411322584865,2.5999782019317217,0.4025922554356471,84.15301187186535,66.04818767132392,-0.09266151978168491,-0.13125972054960333,-0.13701702360730716,-0.10835515831198084,8.895425174468473,0.03150010108947798,0.041673946625378155,0.11889993548393285,0.01236380737577747,0.22543606359208823,0.06563187142985516,0.17216799953801054,-0.12759824925379992,99.11096417471727,24.18953822785373,0.053268064054077635,4,-0.07699990272522017,-0.11174988746643066,-0.0879999697208409,-0.11899995803833052,1.001500129699707,2,0.49747171814778146,-1.4197587552761246,2.059499979019165,1.7462627082154454,2.0209999084472656,-1.342858699872625,1.9895000457763672,0.49747171814778146
2487,2007-04-05,2.0840001106262207,2.088000059127808,2.072000026702881,2.0785000324249268,65768000.0,0.003611929632473476,1.3703795277536495,0.35484764116839734,84.38062739622478,68.37282880638558,-0.09274920202505843,-0.13139895876727636,-0.14037224378014246,-0.11526714467840593,10.123546693609754,0.016000032424927202,0.051849286164036945,0.1174501001834869,3.209582411400902e-06,0.2348969907845626,0.05872665488294926,0.17617354548402475,-0.11452267448427556,96.5812436065156,15.676607724100236,0.05872344530053782,4,-0.07925009727478027,-0.11400008201599077,-0.10425013303756714,-0.12650012969970703,1.000999927520752,3,0.517034457431875,2.5999782019317217,2.076499938964844,-1.4197587552761246,2.059499979019165,1.7462627082154454,2.0209999084472656,0.517034457431875
2488,2007-04-09,2.0829999446868896,2.1070001125335693,2.0804998874664307,2.0859999656677246,83654000.0,-0.00047992604905888747,-5.624944121591417,-0.5454506047076163,82.16429466606847,71.52531881330916,-0.07905576966013328,-0.12574060264846132,-0.13486314512823316,-0.11317567309154986,11.513332874176738,0.026500225067138672,0.05341991259627532,0.10939993858337393,-0.018320359826423882,0.23712023699317153,0.04553978937847525,0.17326008778827262,-0.0921884364074892,81.46707341994941,-0.3639811872788101,0.0638601492048988,4,-0.06099987030029297,-0.1034998893737793,-0.10362496972084045,-0.12549996376037598,0.9460000991821289,0,0.4599135718320404,1.3703795277536495,2.0840001106262207,2.5999782019317217,2.076499938964844,-1.4197587552761246,2.059499979019165,0.4599135718320404
2489,2007-04-10,2.0929999351501465,2.0980000495910645,2.0729999542236333,2.0785000324249268,68436000.0,0.004800763672012431,1.040813148957253,-4.833267106413415,82.41103246024748,74.16077628318847,-0.07455686600344391,-0.130416408271135,-0.1397743015676871,-0.1223504398648716,12.754457971905778,0.025000095367431197,0.054121373228365854,0.11177493333816524,-0.025477946852573208,0.2490278135289039,0.043148493242795904,0.18040137343353457,-0.07895070601991216,83.90786643098889,3.2615076551271045,0.06862644009536929,4,-0.0709998607635498,-0.11349987983703613,-0.11812496185302734,-0.1354999542236328,1.068000078201294,1,0.4770664785745644,-5.624944121591417,2.0829999446868896,1.3703795277536495,2.0840001106262207,2.5999782019317217,2.076499938964844,0.4770664785745644
2490,2007-04-11,2.0840001106262207,2.0934998989105225,2.062000036239624,2.0864999294281006,101568000.0,-0.004299964072039142,2.818221226789972,-0.17240245326142362,73.38311260831144,75.52433147760162,-0.053026715883802034,-0.11195619190880635,-0.1266202021595697,-0.11315214792058992,14.027701628362783,0.03149986267089844,0.056672210033785086,0.0931251049041748,-0.0445563762529555,0.23080658606130533,0.02428436432560943,0.16196584548273996,-0.05136070481531929,62.29514604089067,-15.24616632371061,0.06884074057856525,4,-0.0480000376701355,-0.09900003671646118,-0.11725014448165894,-0.12650012969970703,1.0244998931884766,2,0.5079173497556897,1.040813148957253,2.0929999351501465,-5.624944121591417,2.0829999446868896,1.3703795277536495,2.0840001106262207,0.5079173497556897
2491,2007-04-12,2.1135001182556152,2.118499994277954,2.0699999332427983,2.0864999294281006,95090000.0,0.014155473159034537,1.6216291103106295,-10.800858369098712,82.32563555210557,78.10121312067764,-0.06655974802911091,-0.1317090268188339,-0.15092496786732523,-0.14349363505093415,15.130810480787984,0.048500061035155806,0.06533658046297752,0.11215010881423959,-0.029521898503781063,0.25382211613226,0.041314105155229264,0.18298611247324992,-0.06598857110018042,91.1506553350944,14.121847758057186,0.07083600365901023,4,-0.06875014305114746,-0.12275010347366333,-0.1437501609325409,-0.15600013732910156,1.0514998435974126,3,0.4412111821071125,2.818221226789972,2.0840001106262207,1.040813148957253,2.0929999351501465,-5.624944121591417,2.0829999446868896,0.4412111821071125
2492,2007-04-13,2.1205000877380367,2.125,2.0964999198913574,2.1094999313354488,72200000.0,0.0033120270124227247,1.850010728846165,0.40741035082607047,93.63871142304384,81.92270412820397,-0.059429591714944774,-0.12698703577820147,-0.15354061667522978,-0.15217313366928042,16.3990551775655,0.028500080108642578,0.07202095639900641,0.10757507681846556,-0.033273229261927106,0.24842338289885824,0.03715092377826901,0.1779992298586619,-0.0587908511580979,92.85727801514456,12.435853720519333,0.07042415304019635,4,-0.069250106811523,-0.1265000700950618,-0.15962511301040605,-0.163000106811523,1.2944998741149911,4,0.4515444193864153,1.6216291103106295,2.1135001182556152,2.818221226789972,2.0840001106262207,1.040813148957253,2.0929999351501465,0.4515444193864153
2493,2007-04-16,2.259999990463257,2.265000104904175,2.183500051498413,2.188499927520752,268880000.0,0.06578632254338945,-1.0000058507759593,6.499913303567558,96.26309877305249,84.13907154589448,-0.17491846149182422,-0.250380228209679,-0.2886050542111591,-0.2927500346307865,18.248479816336214,0.14450001716613814,0.08268543060097855,0.22869998216629028,0.06072584423055227,0.3966741201020283,0.14471291319842106,0.3126870511341593,-0.19000005722045854,97.5368902711159,12.68068187011481,0.08398706896786906,4,-0.1174999475479126,-0.19599992036819458,-0.29850003123283386,-0.30250000953674316,1.1840000152587895,0,0.36504427042701293,1.850010728846165,2.1205000877380367,1.6216291103106295,2.1135001182556152,2.818221226789972,2.0840001106262207,0.36504427042701293
2494,2007-04-17,2.253499984741211,2.2660000324249268,2.237499952316284,2.263999938964844,147978000.0,-0.002876108738705585,2.9310072675852545,-0.14685237734792697,94.11766442678572,85.87079879752278,-0.14747901290935772,-0.22958186152188587,-0.275542083585119,-0.2871442361567387,20.68751419007933,0.028500080108642578,0.09373915148245393,0.20564997792243966,0.018662745518322588,0.39263721032655696,0.1121563617203809,0.2991435941244984,-0.15700006484985352,93.87252553065666,6.980639331974004,0.09349361620205865,4,-0.09749996662139893,-0.1889999508857727,-0.30025002360343933,-0.29600000381469727,1.1965000629425053,1,0.344131379799794,-1.0000058507759593,2.259999990463257,1.850010728846165,2.1205000877380367,1.6216291103106295,2.1135001182556152,0.344131379799794
2495,2007-04-18,2.249500036239624,2.2574999332427983,2.2314999103546143,2.240000009536743,99928000.0,-0.0017749938001646592,1.03923181928676,-0.904768392370534,93.3948119202048,86.8976654695605,-0.1270543704408058,-0.21116634201460638,-0.26451959968804895,-0.2839830120105207,23.299242808154368,0.026000022888184038,0.10625320494633339,0.18562502861022967,-0.013045007869554315,0.38429506509001365,0.08629001037033746,0.28496004685012166,-0.11910009384155273,91.5816388592893,2.513394371820752,0.09933501823989203,4,-0.08550000190734863,-0.1850000023841858,-0.3082500696182251,-0.29200005531311035,1.2179999351501465,2,0.40520113910979316,2.9310072675852545,2.253499984741211,-1.0000058507759593,2.259999990463257,1.850010728846165,2.1205000877380367,0.40520113910979316
2496,2007-04-19,2.2320001125335693,2.2574999332427983,2.220499992370605,2.2304999828338623,96194000.0,-0.007779472515727748,-2.44183725520631,0.1579079455905235,87.7934808321002,87.27687140687999,-0.09518701787756978,-0.18404276192326074,-0.24184490352354304,-0.26751192632868337,24.902234831510228,0.03699994087219327,0.11234977313307137,0.15602509975433332,-0.052912969231116325,0.36496316873978296,0.051556065261608275,0.26049413424705814,-0.07448015213012704,79.94106352901461,-8.319753349206067,0.10446903449272486,4,-0.06800007820129395,-0.1675000786781311,-0.29287514090538025,-0.27450013160705566,1.1954998970031738,3,0.39269706410821037,1.03923181928676,2.249500036239624,2.9310072675852545,2.253499984741211,-1.0000058507759593,2.259999990463257,0.39269706410821037
2497,2007-04-20,2.247499942779541,2.258500099182129,2.2260000705718994,2.254499912261963,119610000.0,0.006944368039649262,3.33323796808443,-4.66624284806103,88.62278141989127,87.99448104619364,-0.09505103320522101,-0.18766303597254286,-0.25302760712898875,-0.2842962174702963,26.595487328482605,0.03250002861022949,0.11538062945023508,0.15787492990493757,-0.05868135451577672,0.37443121432565185,0.049596787694580424,0.2661530721152947,-0.06828396797180192,77.57564373031241,-11.835143498973821,0.10827814221035709,4,-0.08349990844726562,-0.17649990320205688,-0.304999977350235,-0.28999996185302734,1.2339999675750732,4,0.4082313870668184,-2.44183725520631,2.2320001125335693,1.03923181928676,2.249500036239624,2.9310072675852545,2.253499984741211,0.4082313870668184
2498,2007-04-23,2.2385001182556152,2.240499973297119,2.2079999446868896,2.213500022888184,141772000.0,-0.004004371414041308,1.2413963201078646,-3.5714577656675113,84.91179649206597,88.27234371639571,-0.06892170117565266,-0.16428555105771192,-0.23991965379189817,-0.27620713226387705,28.189996414737017,0.03949999809265137,0.11573571636365942,0.13440009951591492,-0.08127843937621249,0.3500786384080423,0.026560830069850994,0.24223936896197862,-0.04192733192443843,52.58642660418465,-34.36954572266583,0.10783926944606376,4,-0.07450008392333984,-0.1675000786781311,-0.2960001528263092,-0.28100013732910156,1.254499912261963,0,0.5255750643043153,3.33323796808443,2.247499942779541,-2.44183725520631,2.2320001125335693,1.03923181928676,2.249500036239624,0.5255750643043153
2499,2007-04-24,2.237499952316284,2.25,2.2214999198913574,2.237499952316284,397752000.0,-0.00044680182555023595,1.2799977111903718,0.0,82.48178358181683,89.2833071578963,-0.05058856915810184,-0.1482842399450912,-0.23412575811561753,-0.2748873288669018,30.543310729136813,0.028500080108642578,0.11596327276523732,0.11904993653297424,-0.09173355647524728,0.32983342954119577,0.013658190028863704,0.22444168303708478,-0.02950000762939453,58.415677980105094,-26.65226604316458,0.10539174650411073,4,-0.06949996948242188,-0.15449994802474976,-0.29224997758865356,-0.2799999713897705,1.2195000648498535,1,0.5392179124548273,1.2413963201078646,2.2385001182556152,3.33323796808443,2.247499942779541,-2.44183725520631,2.2320001125335693,0.5392179124548273
2500,2007-04-25,2.8405001163482666,2.858999967575073,2.6475000381469727,2.6559998989105225,2086584000.0,0.269497285757593,-1.0992555185339399,100.0,94.41862038240681,90.62697213904089,-0.5978661985756375,-0.7194956883573891,-0.8254359881699398,-0.8741140786585255,33.67528422977785,0.6215000152587886,0.13455844372255887,0.6784500956535338,0.3023501308475325,1.0545500604595348,0.4904001132505331,0.8665000780565344,-0.632500171661377,97.1582410788972,13.29382787269978,0.18804998240300053,4,-0.36275017261505127,-0.4552501440048218,-0.895250141620636,-0.8830001354217529,0.5884997844696045,2,0.21457486582293117,1.2799977111903718,2.237499952316284,1.2413963201078646,2.2385001182556152,3.33323796808443,2.247499942779541,0.21457486582293117
2501,2007-04-26,3.138999938964844,3.1519999504089355,2.803499937057495,2.8250000476837163,1243590000.0,0.10508706579471205,1.0500005960466037,1.7018944239839762,95.82972391076223,90.87041797100959,-0.8220482140856111,-0.9757157190977108,-1.1092777339220814,-1.1668348945783686,37.03880792364244,0.34850001335144043,0.16300311780072319,0.9183499217033391,0.3527388287926376,1.4839610146140405,0.6355443752479881,1.2011554681586898,-0.9175000190734868,98.62288015198179,15.690954080790362,0.2828055464553507,4,-0.4712499380111699,-0.60524994134903,-1.1949999630451207,-1.1814999580383305,0.38199996948242143,3,0.10465117515524924,-1.0992555185339399,2.8405001163482666,1.2799977111903718,2.237499952316284,1.2413963201078646,2.2385001182556152,0.10465117515524924
2502,2007-04-27,3.130000114440918,3.191999912261963,3.0309998989105225,3.0620000362396236,1014668000.0,-0.0028670992987958055,-1.4769165592257654,0.21656083358453487,95.16828681013615,90.74877219735221,-0.7317421851490424,-0.9243628574795855,-1.0867600663234231,-1.1518182013707507,40.21020586368408,0.16100001335144043,0.20085196510688563,0.8523750901222229,0.16740469615082265,1.5373454840936231,0.5098898931365228,1.194860287107923,-0.7224001884460449,93.69920733088696,10.14485627323981,0.3424851969857001,4,-0.4300001859664917,-0.5732501745223999,-1.1787501275539398,-1.1725001335144043,0.5524997711181641,4,0.09504788633177563,1.0500005960466037,3.138999938964844,-1.0992555185339399,2.8405001163482666,1.2799977111903718,2.237499952316284,0.09504788633177563
2503,2007-04-30,3.066499948501587,3.121999979019165,3.0590000152587886,3.095499992370605,479584000.0,-0.020287592210096017,-1.8636405507480023,-0.4264707429184411,90.14435097120469,90.30729292450988,-0.6054820045350806,-0.817977670977931,-1.0100722761204342,-1.0818668607777588,43.26219232963717,0.07100009918212935,0.23709900819683316,0.7350249290466309,-0.02029825673522989,1.4903481148284916,0.3573633361557005,1.1126865219375612,-0.5020200252532958,87.06852501319224,3.4118771453361774,0.37766159289093043,4,-0.36650002002716064,-0.5097500085830688,-1.1152499616146088,-1.1089999675750732,0.5480000972747798,0,0.13533343186775948,-1.4769165592257654,3.130000114440918,1.0500005960466037,3.138999938964844,-1.0992555185339399,2.8405001163482666,0.13533343186775948
2504,2007-05-01,3.101999998092652,3.101999998092652,3.013999938964844,3.0559999942779537,370380000.0,0.011576732492172948,2.826089210005213,-1.5862046286020197,91.08152590248386,90.0502611447631,-0.5676604597402188,-0.809861531618425,-1.032135498661105,-1.1103963210612546,46.06317942594542,0.08800005912780762,0.27678524116511216,0.7164749741554264,-0.09771796620260886,1.5306679145134616,0.30937850397640876,1.123571444334444,-0.41201607704162635,83.47108632199529,-2.768362107804748,0.4070964701790176,5,-0.40200006961822554,-0.5452500581741337,-1.1507500112056737,-1.1445000171661381,0.5,1,0.12604772168450773,-1.8636405507480023,3.066499948501587,-1.4769165592257654,3.130000114440918,1.0500005960466037,3.138999938964844,0.12604772168450773
2505,2007-05-02,3.0590000152587886,3.1124999523162837,3.0450000762939453,3.0840001106262207,288544000.0,-0.013862018974952539,-1.5471664162520413,-0.5434802890047572,87.74451951168805,90.04482099805064,-0.4445013176796122,-0.7253302384301143,-0.977823351905021,-1.060509221360555,48.288692555687604,0.06749987602233842,0.3011257160437646,0.6234999895095821,-0.22826590401450453,1.4752658830336687,0.197617042747539,1.0493829362716252,-0.2686128959655756,65.76579009221909,-19.03234054929787,0.42588294676204325,5,-0.35900008678436235,-0.49450004100799516,-1.1077500283718105,-1.101500034332275,0.6029999256134033,2,0.13010787836615245,2.826089210005213,3.101999998092652,-1.8636405507480023,3.066499948501587,-1.4769165592257654,3.130000114440918,0.13010787836615245
2506,2007-05-03,3.1094999313354488,3.127000093460083,3.0380001068115234,3.053999900817871,269640000.0,0.016508635444510755,-1.0342942779291553,-2.2199927521027867,88.15587208985727,89.99294218360241,-0.3994436166038011,-0.7320025210366494,-1.0157880827566799,-1.1036945788786978,50.518402994241065,0.08899998664855957,0.3330590448066024,0.6223499059677118,-0.2623968331400821,1.5070966450755057,0.17997653641381461,1.064723275521609,-0.2387902534484856,53.65168915570307,-28.882497691195496,0.442373369553897,5,-0.4095000028610225,-0.5449999570846553,-1.1549999415874477,-1.151999950408935,0.4490001201629643,3,0.10274963066013165,-1.5471664162520413,3.0590000152587886,2.826089210005213,3.101999998092652,-1.8636405507480023,3.066499948501587,0.10274963066013165
2507,2007-05-04,3.1614999771118164,3.1875,3.1175000667572017,3.119499921798706,285986000.0,0.01672296090195924,-2.0434908804427994,0.7567573372740455,87.29831331386124,90.25811071935743,-0.3443727061171269,-0.7369224251301931,-1.0539711565249608,-1.1473807101756144,52.7511510683959,0.07800006866455123,0.3718346379711952,0.6204749584197997,-0.29170663352756465,1.532656550367164,0.16438416244611753,1.076565754393482,-0.2265322523498532,85.01440130161379,4.197106711347999,0.4560907959736822,5,-0.45475006103515625,-0.5830000042915344,-1.2069999873638153,-1.2039999961853027,0.342000007629395,4,0.11371182474714736,-1.0342942779291553,3.1094999313354488,-1.5471664162520413,3.0590000152587886,2.826089210005213,3.101999998092652,0.11371182474714736
2508,2007-05-07,3.0409998893737797,3.1614999771118164,3.0355000495910645,3.1215000152587886,296166000.0,-0.03811484694303857,-1.7541026322509368,-1.916667139718759,79.77315887640195,89.9571524187558,-0.10959152060339328,-0.5702062338013563,-0.9204148278067654,-1.0194544464767108,54.44082533582784,0.12599992752075195,0.41731005349134254,0.4520748734474185,-0.4594486837111238,1.3635984306059608,-0.003686905131852658,0.9078366520266896,-0.05462572711181668,15.561925596939489,-60.97655568582813,0.4557617785792712,5,-0.12124991416931197,-0.4594999551773076,-1.078999906778336,-1.083499908447266,0.5035002231597896,0,0.2109503517007374,-2.0434908804427994,3.1614999771118164,-1.0342942779291553,3.1094999313354488,-1.5471664162520413,3.0590000152587886,0.2109503517007374
2509,2007-05-08,3.0915000438690186,3.0920000076293945,2.984999895095825,3.0269999504089355,271022000.0,0.016606430888637114,2.267177962122398,-0.8012421440460694,80.75237521686682,88.43868073369579,-0.029292729318835864,-0.5713596804071321,-0.9571639193175021,-1.0623429992967615,56.22692748565081,0.10700011253356934,0.4681241353791008,0.45265002250671404,-0.45386987329772843,1.3591699183111563,-0.0006099253955071937,0.9059099704089353,0.10049986839294434,52.59263881546647,-21.132411265420302,0.4532599479022211,5,-0.09375011920928955,-0.5067501068115234,-1.1326250433921814,-1.1340000629425049,0.5054998397827148,1,0.1691735385689377,-1.7541026322509368,3.0409998893737797,-2.0434908804427994,3.1614999771118164,-1.0342942779291553,3.1094999313354488,0.1691735385689377
2510,2007-05-09,3.1424999237060547,3.1475000381469727,3.065000057220459,3.0999999046325684,177498000.0,0.016496807088254073,2.1428415727377588,0.6589140696329099,82.45988830280126,86.95314344392234,-0.03682100075644845,-0.568121318414168,-0.9902322102974166,-1.1051738189362585,58.507720516387494,0.08249998092651367,0.5305062235390863,0.4507249116897585,-0.44290526438352984,1.3443550877630466,0.003909823653114319,0.8975399997264026,0.04535998821258547,77.7777516138869,4.6390919324559405,0.44681508803664405,5,-0.054000020027160645,-0.5364999771118164,-1.1797499358654022,-1.184999942779541,0.47749996185302734,2,0.1462211887167506,2.267177962122398,3.0915000438690186,-1.7541026322509368,3.0409998893737797,-2.0434908804427994,3.1614999771118164,0.1462211887167506
2511,2007-05-10,3.0460000038146973,3.1324999332427983,3.0425000190734863,3.121999979019165,201040000.0,-0.030708010257499696,-1.1686740758401495,-1.7882339081555947,76.91270842540878,84.92474584561931,0.05039961766606904,-0.41969695880398206,-0.8770520185222597,-1.001014981147601,60.42189307491079,0.09999990463256836,0.6010839861446335,0.30759999752044687,-0.5557870200817345,1.1709870151226283,-0.12409351128064383,0.7392935063215376,0.1378027077674866,30.123494873120173,-40.70018868190078,0.4316935088010907,5,0.04024994373321533,-0.4270000457763672,-1.0681250095367432,-1.0885000228881836,0.5455000400543213,3,0.20223241506435952,2.1428415727377588,3.1424999237060547,2.267177962122398,3.0915000438690186,-1.7541026322509368,3.0409998893737797,0.20223241506435952
2512,2007-05-11,3.0780000686645512,3.0799999237060547,3.0280001163482666,3.0480000972747803,158382000.0,0.01050560236696585,2.0588408541075,-0.3947365944404592,77.862589258584,83.56010565532813,0.011451933010260706,-0.3966204638967721,-0.8911886063036114,-1.0255074406692102,62.27678507244302,0.051999807357788086,0.5958807296275399,0.29172506332397496,-0.5327063525609201,1.11615647920887,-0.12049064461847259,0.7039407712664225,0.10182658658790533,52.691291984952194,-19.594956268880985,0.4122157079424476,5,0.008249878883361372,-0.45100009441375777,-1.0958750247955324,-1.1205000877380376,0.41249990463256747,4,0.15610785318868947,-1.1686740758401495,3.0460000038146973,2.1428415727377588,3.1424999237060547,2.267177962122398,3.0915000438690186,0.15610785318868947
2513,2007-05-14,3.0850000381469727,3.086999893188477,3.0299999713897705,3.0840001106262207,155208000.0,0.00227419406311391,21.80162136384925,0.03333094914526809,78.01653087973692,82.10843954168958,0.008216195548884198,-0.35694523237356224,-0.8780056538513503,-1.0256732553292691,62.6936478911962,0.0569999217987065,0.5501392943503975,0.25747503042221087,-0.5381384710406572,1.053088531885079,-0.14033172030922314,0.6552817811536449,0.0909300819023513,61.53849539669148,-11.985830143953471,0.397806750731434,5,0.0012499094009399414,-0.4580000638961792,-1.0976250171661375,-1.127500057220459,0.36999988555908203,0,0.135656382956032,2.0588408541075,3.0780000686645512,-1.1686740758401495,3.0460000038146973,2.1428415727377588,3.1424999237060547,0.135656382956032
2514,2007-05-15,3.0290000438690186,3.0985000133514404,3.026000022888184,3.0699999332427983,174042000.0,-0.018152348001781893,-2.085110484345554,-41.002861230329486,59.761778941129975,78.9992461449609,0.05897391241923078,-0.2528305818116099,-0.8010257187704677,-0.9624965952198772,63.14111020234381,0.07249999046325639,0.5019728415310967,0.1627000331878663,-0.5895277393882226,0.9149278057639552,-0.21341385310017813,0.5388139194759107,0.1431114716812356,2.469152760552853,-65.25391997647522,0.3761138862880445,5,0.05724990367889404,-0.4020000696182251,-1.028249979019165,-1.0679999589920044,0.4544999599456787,1,0.17018820112200772,21.80162136384925,3.0850000381469727,2.0588408541075,3.0780000686645512,-1.1686740758401495,3.0460000038146973,0.17018820112200772
2515,2007-05-16,3.1610000133514404,3.1670000553131104,3.005000114440918,3.0510001182556152,289708000.0,0.04357872815142483,1.6557371923276107,-2.682931509717008,51.3767255133832,74.91267430313047,-0.06373857257774596,-0.32995913302736124,-0.9125455381802041,-1.08660720210408,63.88078895426573,0.16199994087219238,0.46453417205297676,0.24912500381469727,-0.4546446544362004,0.9528946620655949,-0.10275982531075156,0.6010098329401461,0.007369269789724964,96.29626904221924,31.14002389360961,0.3518848291254488,5,-0.07475006580352783,-0.534000039100647,-1.160249948501587,-1.1999999284744263,0.2820000648498535,2,0.13793099286893873,-2.085110484345554,3.0290000438690186,21.80162136384925,3.0850000381469727,2.0588408541075,3.0780000686645512,0.13793099286893873
2516,2007-05-17,3.1085000038146973,3.1760001182556152,3.1010000705718994,3.1440000534057617,237418000.0,-0.016608671089842875,-1.9703038543614149,-0.32272803133256606,48.724029360710105,70.62664275278033,-0.012734486384715638,-0.21969075077556655,-0.8393985586083863,-1.0269140516052389,64.99563910684945,0.07500004768371582,0.41890645920098013,0.1527999997138978,-0.4780982131512732,0.7836982125790688,-0.1626491067186877,0.4682491061464833,-0.12350010871887207,60.52624974554743,-0.9773880470166603,0.31544910643258545,5,-0.02799999713897705,-0.4775000810623169,-1.097999930381775,-1.147499918937683,0.32450008392333984,3,0.1645487795131675,1.6557371923276107,3.1610000133514404,-2.085110484345554,3.0290000438690186,21.80162136384925,3.0850000381469727,0.1645487795131675
2517,2007-05-18,3.164999961853028,3.164999961853028,3.114000082015991,3.124000072479248,195984000.0,0.018175955595623128,1.487805729039429,-1.1549248478824554,55.89467463354738,67.9734778369076,-0.07675764750383252,-0.21495016518624954,-0.8737502230244538,-1.0757234963351299,66.16032853748007,0.05649995803833052,0.3808700656598507,0.16342495679855373,-0.3776895786875012,0.7045394922846087,-0.10713231094447373,0.4339822245415812,-0.17618006229400685,93.56716014199176,33.83921323839416,0.27055726774302735,5,-0.08449995517730757,-0.5207500457763676,-1.147249966859818,-1.192249953746796,0.20900011062622026,4,0.134755161818797,-1.9703038543614149,3.1085000038146973,1.6557371923276107,3.1610000133514404,-2.085110484345554,3.0290000438690186,0.134755161818797
2518,2007-05-21,3.414999961853028,3.4340000152587886,3.164999961853028,3.178999900817871,729376000.0,0.07898894250021771,-1.0378796636129817,5.756114580789174,64.90476085593635,66.21263179680422,-0.2996366127667285,-0.39240955555138735,-1.099433062742167,-1.316780595400569,68.22798135013515,0.26900005340576083,0.34139298151960284,0.3545999646186835,-0.0831581482062993,0.7923580774436663,0.1357209082061921,0.5734790210311749,-0.422436457920075,95.57108209826202,37.24177452173068,0.21887905641249134,5,-0.19549989700317427,-0.6062499284744267,-1.3923749625682835,-1.436749935150147,-0.007999897003174716,0,0.022108349132491156,1.487805729039429,3.164999961853028,-1.9703038543614149,3.1085000038146973,1.6557371923276107,3.1610000133514404,0.022108349132491156
2519,2007-05-22,3.4440000057220463,3.4535000324249268,3.3605000972747803,3.424000024795532,344226000.0,0.008491960232199558,3.7692232451796697,0.08474565997478782,68.5810803813501,64.6705420277541,-0.3055030581272673,-0.34402553711654127,-1.1032292388981095,-1.336227035938467,70.30903742444518,0.09299993515014648,0.3031605381314493,0.32327500581741386,0.06885920482407482,0.5776908068107529,0.19606710532074434,0.4504829063140834,-0.43377904133606027,97.8818219754459,38.82044795141287,0.1272079004966696,5,-0.21474993228912398,-0.6132500171661381,-1.340749949216843,-1.3944999575614934,0.0004999637603755325,1,0.0031939366915598733,-1.0378796636129817,3.414999961853028,1.487805729039429,3.164999961853028,-1.9703038543614149,3.1085000038146973,0.0031939366915598733
2520,2007-05-23,3.4500000476837163,3.6654999256134033,3.439500093460083,3.4605000019073486,851650000.0,0.0017421724598434274,-13.349258250075689,-0.5249982118589059,67.17095655732763,63.588125153522846,-0.29423952961499156,-0.3183437803427265,-1.0818402662555635,-1.332932787988022,69.7614288692618,0.2259998321533203,0.28087696786703553,0.29880005121231124,0.0397423610563461,0.5578577413682764,0.1692712061343289,0.4283288962902936,-0.41318233921539393,61.824635382086534,1.993092390717237,0.12952884507798249,5,-0.11475002765655562,-0.5132501125335698,-1.3397500216960911,-1.4000000357627873,-0.029500007629394975,2,0.009710132077671352,3.7692232451796697,3.4440000057220463,-1.0378796636129817,3.414999961853028,1.487805729039429,3.164999961853028,0.009710132077671352
2521,2007-05-24,3.4674999713897705,3.5209999084472656,3.3854999542236333,3.45199990272522,476492000.0,0.005072441583820586,1.2122451839424453,-1.4762034514078313,65.98746022931535,62.268666372493,-0.2745319602737113,-0.3267226961682188,-1.0716022159090697,-1.3408784353398522,68.53186785774183,0.13549995422363237,0.2521438287870814,0.2998749732971193,0.004907381285094381,0.5948425653091443,0.15239117729110685,0.4473587693031318,-0.3803876855498416,64.09791289656825,7.144004618634497,0.14748379600601258,5,-0.13224995136260986,-0.530750036239624,-1.3532499372959137,-1.4174999594688416,0.013000011444091797,3,-0.007065578483237078,-13.349258250075689,3.4500000476837163,3.7692232451796697,3.4440000057220463,-1.0378796636129817,3.414999961853028,-0.007065578483237078
2522,2007-05-25,3.427500009536743,3.484999895095825,3.4124999046325684,3.4844999313354488,199744000.0,-0.011535677630300167,1.5000061660137542,-3.67739801882737,72.04792744457956,61.60548821303107,-0.20086488352660137,-0.27752064353373695,-1.00327361776265,-1.2908610315044884,67.19065858920443,0.07249999046325684,0.21408393709611495,0.24500001668930071,-0.07121843276303208,0.5612184661416335,0.08689079196313454,0.4031092414154669,-0.2941167125149362,52.44756577233092,-9.339711772441447,0.15810922472616637,5,-0.09224998950958252,-0.4907500743865967,-1.3132499754428864,-1.375249981880188,0.04500007629394531,4,0.0016046909368316875,1.2122451839424453,3.4674999713897705,-13.349258250075689,3.4500000476837163,3.7692232451796697,3.4440000057220463,0.0016046909368316875
2523,2007-05-29,3.4814999103546143,3.489000082015991,3.385999917984009,3.421499967575073,234616000.0,0.01575489443256628,1.7466605631743246,-1.05263201924084,72.1590924484677,62.98296749162415,-0.21535321434196186,-0.31498511886408487,-1.0278461558407437,-1.333821031144664,65.66269376188714,0.10300016403198242,0.1915864716636615,0.27824991941452026,-0.05964003585457922,0.6161398746836197,0.1093049417799703,0.44719489704907023,-0.30554728304547973,39.67209219065367,-22.31664501376723,0.16894497763454974,5,-0.1462498903274536,-0.5447499752044678,-1.3639998733997345,-1.4224998950958252,-0.04499983787536621,1,-0.03087744956007099,1.5000061660137542,3.427500009536743,1.2122451839424453,3.4674999713897705,-13.349258250075689,3.4500000476837163,-0.03087744956007099
2524,2007-05-30,3.493000030517578,3.503999948501587,3.443000078201294,3.4530000686645512,211522000.0,0.003303208519052525,-1.0333309491452687,0.6666666666666543,70.85069349890165,65.14674171223731,-0.1722245008839023,-0.31167005270414094,-1.0101456891014395,-1.3342619714733819,64.6728280508174,0.06099987030029297,0.16520725795306435,0.2702000379562377,-0.08767826450117955,0.628078340413655,0.09126088672752886,0.44913918918494655,-0.2778836193441019,38.392888313656606,-20.70642702002378,0.17893915122870868,5,-0.10975003242492676,-0.5495001077651978,-1.3754999935626984,-1.434000015258789,-0.044500112533569336,2,-0.02462065986726658,1.7466605631743246,3.4814999103546143,1.5000061660137542,3.427500009536743,1.2122451839424453,3.4674999713897705,-0.02462065986726658
2525,2007-05-31,3.4570000171661377,3.5369999408721924,3.428499937057495,3.5339999198913574,186204000.0,-0.01030633067189124,1.6144596655818135,-1.9249994039530052,76.34615566838664,68.2158668575347,-0.10037705044835343,-0.2575276342695072,-0.9449709059742091,-1.286876710499775,63.643935527450644,0.10850000381469727,0.13760969683130275,0.21430002450942975,-0.14944198814043297,0.5780420371592925,0.03242901818449839,0.3961710308343611,-0.2058529248374672,47.194765177350234,-14.926624334854068,0.18187100632493136,5,-0.06725001335144043,-0.3005000352859497,-1.3315000236034393,-1.3980000019073486,0.1464998722076416,3,-0.0036158656701317238,-1.0333309491452687,3.493000030517578,1.7466605631743246,3.4814999103546143,1.5000061660137542,3.427500009536743,-0.0036158656701317238
2526,2007-06-01,3.428999900817871,3.4649999141693115,3.4175000190734863,3.4449999332427983,140290000.0,-0.008099541859771131,-1.4359048032425097,0.20779289140175397,72.61596789952007,70.07378833153167,-0.024734041526462747,-0.21540819115228516,-0.8894863759449727,-1.2468440104407383,62.48151270588396,0.047499895095825195,0.15613212544174848,0.17032490968704206,-0.19683362019548767,0.5374834395695718,-0.013254355254222805,0.3539041746283069,-0.1447045818264221,28.47680550731045,-33.39832970905326,0.18357926494126495,6,-0.013749957084655762,-0.19449996948242188,-0.997499942779541,-1.0734999179840088,0.0850000381469731,4,-0.00247881627570834,1.6144596655818135,3.4570000171661377,-1.0333309491452687,3.493000030517578,1.7466605631743246,3.4814999103546143,-0.00247881627570834
2527,2007-06-04,3.5209999084472656,3.532500028610229,3.3824999332427983,3.4124999046325684,227610000.0,0.026829982586890955,1.2813660362032973,-6.781236495849847,75.31938672432278,71.23096898357461,-0.06808468919969801,-0.29417704531424294,-0.9518665627047058,-1.3263778426477808,61.21906595465646,0.15000009536743075,0.18013582121091432,0.24434992074966422,-0.1376765188630653,0.6263763603623937,0.053336700943299675,0.43536314055602876,-0.20620822092606028,89.6439924693682,26.580930777205793,0.19101321980636468,6,-0.007999897003173828,-0.19574999809265137,-0.9202499091625214,-1.0189999341964722,0.015500068664550781,0,-0.01150239325943736,-1.4359048032425097,3.428999900817871,1.6144596655818135,3.4570000171661377,-1.0333309491452687,3.493000030517578,-0.01150239325943736
2528,2007-06-05,3.682499885559082,3.711999893188477,3.5429999828338623,3.5550000667572017,608850000.0,0.04586764592761283,-1.2310221154890315,1.175113496029291,83.807543302017,72.92279819698203,-0.20970177602571738,-0.4270482746809252,-1.0804373135097833,-1.4738430039750732,61.16360973445326,0.19099998474121138,0.21811330169361565,0.37377489805221575,-0.03193228470634191,0.7794820808107734,0.17092130667293715,0.5766284894314944,-0.33965153899050105,91.04703756739202,19.479886494230456,0.20285359137927875,6,-0.13524997234344438,-0.33399999141693115,-1.0541249513626099,-1.160499930381775,-0.04299998283386186,1,-0.05702642396593338,1.2813660362032973,3.5209999084472656,-1.4359048032425097,3.428999900817871,1.6144596655818135,3.4570000171661377,-0.05702642396593338
2529,2007-06-06,3.6145000457763667,3.6875,3.5929999351501465,3.6570000648498535,311820000.0,-0.01846567329149873,-1.2105216193455917,-0.33333395665076815,75.12465792544376,73.80654279343938,-0.12848461512339826,-0.33503503118796774,-0.9796678394066833,-1.3922608700574464,61.74476158529063,0.09450006484985352,0.24665582450018553,0.27962505817413286,-0.1344629749770827,0.6937130913253484,0.07258104159852508,0.48666907474974064,-0.2347365445457963,70.40975439627243,1.8892640701880197,0.20704401657560786,6,-0.06725013256072909,-0.26600015163421586,-0.9861251115798946,-1.0925000905990596,0.14050006866455123,2,-0.049246084117529954,-1.2310221154890315,3.682499885559082,1.2813660362032973,3.5209999084472656,-1.4359048032425097,3.428999900817871,-0.049246084117529954
2530,2007-06-07,3.601999998092652,3.736000061035156,3.5439999103546143,3.6284999847412114,482764000.0,-0.0034583061351241007,-1.6947358910737629,0.6235288177809627,78.60869690210633,75.20890242374949,-0.10298600650100243,-0.3018197918221439,-0.9344480529719736,-1.3667520106134456,61.95573282557443,0.19200015068054155,0.24498636190015644,0.244150006771088,-0.17594217892599717,0.6642421924681732,0.03410391392254564,0.45419609961963037,-0.18901285766629083,62.09334809032535,-7.1310889298942755,0.21004609284854248,6,-0.04275000095367476,-0.2415000200271611,-0.9736250638961796,-1.0800000429153447,0.08249998092651323,3,-0.04261523603273876,-1.2105216193455917,3.6145000457763667,-1.2310221154890315,3.682499885559082,1.2813660362032973,3.5209999084472656,-0.04261523603273876
2531,2007-06-08,3.661999940872192,3.661999940872192,3.552500009536743,3.623500108718872,204090000.0,0.016657396671657887,4.6883329204856174,-1.4528245868158791,78.69515098972626,75.94748281765469,-0.14806534402407223,-0.3302357089331558,-0.960308085070186,-1.413629421317236,62.46147924793688,0.10949993133544877,0.23872136115015863,0.27334995269775364,-0.14075703634549397,0.6874569417410012,0.06629645817612984,0.48040344721937744,-0.21025124997277578,79.06645165162972,12.38744372552982,0.20705349452162375,6,-0.10274994373321489,-0.3014999628067012,-1.029749989509582,-1.1399999856948848,0.02750015258789107,4,-0.015974891437185446,-1.6947358910737629,3.601999998092652,-1.2105216193455917,3.6145000457763667,-1.2310221154890315,3.682499885559082,-0.015974891437185446
2532,2007-06-11,3.558500051498413,3.652499914169312,3.5499999523162837,3.650000095367432,223182000.0,-0.028263214376002432,1.1243585530785736,-2.376634877384235,59.97221155404217,74.59338494049629,-0.026852772202258457,-0.1991002153364354,-0.8239246618093437,-1.2968529066929149,63.16809436680235,0.1119999885559082,0.23265484484135346,0.14582506418228158,-0.2476355610458132,0.5392856894103764,-0.050905248431766026,0.3425553767963292,-0.07264119618270826,8.031120406274995,-52.72152065946348,0.19673031261404741,6,0.0007499456405639648,-0.19800007343292236,-0.9262501001358032,-1.036500096321106,0.10749983787536621,0,-0.012505300516949758,4.6883329204856174,3.661999940872192,-1.6947358910737629,3.601999998092652,-1.2105216193455917,3.6145000457763667,-0.012505300516949758
2533,2007-06-12,3.5034999847412114,3.5380001068115234,3.470999956130981,3.5220000743865967,236590000.0,-0.01545596907720781,1.6534631963099702,0.2021866751437618,53.99060972805567,72.72004229929118,0.03530934416449494,-0.11714574090345842,-0.7359699439274521,-1.2280427275577646,63.52131309429814,0.08750009536743208,0.2262527682557005,0.06990000009536779,-0.2935555498408928,0.4333555500316284,-0.1118277748727623,0.25162777506349787,0.23250007629394442,12.264156884761436,-41.98289459740801,0.1817277749681302,6,0.05575001239776567,-0.14300000667572066,-0.8608750402927403,-0.9815000295639043,0.16400003433227495,1,0.009419150139668764,1.1243585530785736,3.558500051498413,4.6883329204856174,3.661999940872192,-1.6947358910737629,3.601999998092652,0.009419150139668764
2534,2007-06-13,3.5445001125335693,3.594500064849853,3.462500095367432,3.5450000762939453,238358000.0,0.011702619657749658,1.6532672949419347,0.02702493717378762,56.05381631656857,70.46533792686695,0.0026627699573942287,-0.12389804736992538,-0.7438750320979262,-1.2548860601270726,63.92656482016834,0.131999969482421,0.21910560808062396,0.08512512445449838,-0.22701027462458345,0.3972605235335802,-0.07094257508504231,0.24119282399403907,0.1861999464035029,29.9817285044048,-22.34402931456762,0.15606769953954086,6,0.014749884605407715,-0.1840001344680786,-0.7938751578330994,-1.0225001573562622,0.03699994087219238,2,0.026802027697989228,1.6534631963099702,3.5034999847412114,1.1243585530785736,3.558500051498413,4.6883329204856174,3.661999940872192,0.026802027697989228
2535,2007-06-14,3.5969998836517334,3.6059999465942383,3.539999961853028,3.5450000762939453,164906000.0,0.014811615023659241,-1.129030521405762,-104.0071530758226,57.93991090071672,68.83466492699992,-0.031167141481858618,-0.14973606145867846,-0.7632285258801494,-1.292724145056238,64.10102829956523,0.0659999847412105,0.20925316476896683,0.11582490205764762,-0.16820385925259673,0.39985366336789196,-0.026189478597474558,0.2578392827127698,0.12297217674255334,67.41849245246271,15.896854658403235,0.14201438065512217,6,-0.03774988651275635,-0.2264997959136963,-0.8057499527931213,-1.0749999284744263,-0.009999990463256392,3,0.043925559049165175,1.6532672949419347,3.5445001125335693,1.6534631963099702,3.5034999847412114,1.1243585530785736,3.558500051498413,0.043925559049165175
2536,2007-06-15,3.619999885559082,3.6435000896453857,3.559499979019165,3.642499923706055,196664000.0,0.0063942181404794685,5.857048325256418,-0.4326946442735857,62.053845885121376,67.36071594486643,-0.02707141775545674,-0.13960878967022694,-0.7526796273524416,-1.3003647223193204,64.30278227157508,0.0840001106262207,0.20173630199953996,0.11324990987777728,-0.1163940756353119,0.34289389539086645,-0.0015720828787673113,0.22807190263432187,0.08967329623413045,82.89470547120943,30.189364017751217,0.11482199275654456,6,-0.020749807357788086,-0.24949979782104492,-0.7727499604225159,-1.097999930381775,-0.15749979019164995,4,0.0178177059389939,-1.129030521405762,3.5969998836517334,1.6532672949419347,3.5445001125335693,1.6534631963099702,3.5034999847412114,0.0178177059389939
2537,2007-06-18,3.5915000438690186,3.631999969482422,3.5699999332427983,3.617000102996826,156272000.0,-0.007872884693658433,1.2342439095638267,1.1333340397575329,57.11514664751918,64.39489409436666,0.013947250516534115,-0.08170752386081759,-0.6905121401690244,-1.2571778873953185,64.5154392789302,0.06200003623962358,0.19284205041255476,0.06342506408691406,-0.10314535503415811,0.22999548320798624,-0.019860145473622026,0.14671027364745015,0.1082862144671628,71.27069203299918,16.217919444334242,0.08328520956053602,6,0.007750034332275391,-0.22099995613098145,-0.7388750910758972,-1.0695000886917114,0.7174999713897696,0,0.027286662507037596,5.857048325256418,3.619999885559082,-1.129030521405762,3.5969998836517334,1.6532672949419347,3.5445001125335693,0.027286662507037596
2538,2007-06-19,3.4904999732971187,3.5829999446868896,3.483999967575073,3.577500104904175,237420000.0,-0.028121973921263144,1.0204115891115575,3.4117619559628056,49.8550690985646,61.587162002491205,0.09481924745472314,0.02660277077763462,-0.5562916565606089,-1.1417853234730528,63.4947959279312,0.10750007629394576,0.1878690094167217,-0.041350007057190385,-0.20038195045260965,0.11768193633822888,-0.12086597875490002,0.038165964640519245,0.19979483852031255,15.46954630655316,-39.968394346935675,0.07951597169770959,6,0.10875010490417525,-0.11999988555908159,-0.6338750123977657,-0.9685000181198116,0.7100000381469731,1,0.05027930595022578,1.2342439095638267,3.5915000438690186,5.857048325256418,3.619999885559082,-1.129030521405762,3.5969998836517334,0.05027930595022578
2539,2007-06-20,3.4549999237060547,3.525000095367432,3.452500104904175,3.5125000476837163,183452000.0,-0.010170476969673437,-1.3200085449544856,0.6609199654704666,49.88398526451055,58.395527376091664,0.11769138076648256,0.06637209176535608,-0.48762115356200564,-1.091769473927516,62.23546868982095,0.07249999046325728,0.16992961921590188,-0.07740005254745475,-0.23522425094538324,0.08042414585047375,-0.15631215174641877,0.00151204665150928,0.22618309945337645,1.308805759993609,-52.892749305497254,0.07891209919896415,6,0.1022500991821289,-0.08449983596801758,-0.5983749628067017,-0.9329999685287476,0.7470002174377441,2,0.06150509408390681,1.0204115891115575,3.4904999732971187,1.2342439095638267,3.5915000438690186,5.857048325256418,3.619999885559082,0.06150509408390681
2540,2007-06-21,3.4835000038146973,3.4885001182556152,3.433000087738037,3.4579999446868896,152194000.0,0.008248937984945526,2.1267369156273714,-0.4434783329808858,53.15942730870809,55.55822474486743,0.0789128966634065,0.04269965993931635,-0.4816455683162095,-1.1059037082515157,60.38108915167519,0.055500030517578125,0.1254868639645248,-0.050574970245361506,-0.2053995673139739,0.1042496268232509,-0.12798726877966793,0.026837328288944917,0.18396204424941853,23.990458726403073,-32.082695216544096,0.07741229853430626,6,0.05924999713897705,-0.11299991607666016,-0.6268750429153442,-0.9615000486373901,0.6515002250671396,3,0.028132639438423146,-1.3200085449544856,3.4549999237060547,1.0204115891115575,3.4904999732971187,1.2342439095638267,3.5915000438690186,0.028132639438423146
2541,2007-06-22,3.443000078201294,3.49399995803833,3.4210000038146973,3.477499961853028,167652000.0,-0.01162621661233032,1.1629655793582114,-1.352933476695824,45.19113035446184,53.9158823893585,0.09507939324399395,0.08566193674344902,-0.4073807954048112,-1.0508242203629399,59.01958810948813,0.07299995422363281,0.09526581485673002,-0.089849901199341,-0.24725852716491037,0.06755872476622837,-0.16855421418212568,-0.011145588216556312,0.20570501303673572,10.42657723520279,-39.68989634034383,0.07870431298278463,6,0.08924996852874756,-0.024500012397766113,-0.5863751173019409,-0.9210001230239868,0.4839999675750728,4,0.04182393601989465,2.1267369156273714,3.4835000038146973,-1.3200085449544856,3.4549999237060547,1.0204115891115575,3.4904999732971187,0.04182393601989465
2542,2007-06-25,3.433000087738037,3.4814999103546143,3.414999961853028,3.4674999713897705,151870000.0,-0.0029044409631501233,1.1280064697512284,0.9999999999999871,31.08415981536733,51.37072128794868,0.0954418037315361,0.10128820542557682,-0.3632616648627973,-1.0266497843851532,57.55751087059322,0.06649994850158647,0.06136418367911345,-0.10012489557266235,-0.256775953278332,0.05652616213300732,-0.1784504244254972,-0.021799366719827518,0.19293449475765945,10.714361740625868,-32.810884918573564,0.0783255288528348,6,0.09624993801116943,-0.008000016212463379,-0.5772501230239868,-0.9055001139640808,0.4324998855590816,0,0.008593069290840694,1.1629655793582114,3.443000078201294,2.1267369156273714,3.4835000038146973,-1.3200085449544856,3.4549999237060547,0.008593069290840694
2543,2007-06-26,3.374000072479248,3.43149995803833,3.36899995803833,3.426500082015991,224956000.0,-0.017186138581681054,1.0000076294236353,1.5217445388139845,31.51421678833769,48.64409911814526,0.14990451314666808,0.1600262999359785,-0.2746218189575682,-0.9544968116172226,56.13916271080279,0.06400012969970703,0.01886432981733499,-0.1537499189376832,-0.32459343568153587,0.01709359780616948,-0.23917167730960953,-0.06832816056575686,0.22662235553932808,3.205198743107255,-35.39423870622291,0.08542175837192643,6,0.13224995136260986,0.07649993896484375,-0.5116251111030579,-0.8465000987052917,0.6115000247955318,1,0.2771191235015278,1.1280064697512284,3.433000087738037,1.1629655793582114,3.443000078201294,2.1267369156273714,3.4835000038146973,0.2771191235015278
2544,2007-06-27,3.407000064849853,3.4105000495910645,3.3355000019073486,3.3480000495910645,164858000.0,0.009780673284442543,1.2727292431292085,-1.1238096103105715,35.46944847829542,46.14738107120955,0.10655431824801109,0.12675168285753102,-0.2767778621155439,-0.9729725750376104,54.4588403237088,0.07500004768371582,0.004751929350532702,-0.11644992828369194,-0.2951256678334726,0.062225811266088726,-0.20578779805858227,-0.027112058508801606,0.16119521737148856,45.11046229149622,9.091119923814418,0.08933786977489032,6,0.08249998092651412,0.12874996662139937,-0.3928750157356258,-0.7585000395774837,0.4329998493194589,2,0.2329028269710962,1.0000076294236353,3.374000072479248,1.1280064697512284,3.433000087738037,1.1629655793582114,3.443000078201294,0.2329028269710962
2545,2007-06-28,3.444499969482422,3.5114998817443848,3.407500028610229,3.4230000972747803,195644000.0,0.011006722606041741,-2.9618984473276186,0.36440451944525537,33.230527149766274,42.94479010061455,0.05045307576285518,0.09303736419254083,-0.2822331799266853,-0.9953991155374569,52.8557348409997,0.1044998168945317,0.00016629020413150286,-0.07832502126693708,-0.2580637432826389,0.10141370074876477,-0.168194382274788,0.011544339740913845,0.08646406788868077,61.931842042164895,30.062316509353526,0.08986936100785088,6,0.03925001621246338,0.09125006198883057,-0.4144999384880066,-0.7862499356269836,0.5055000782012944,3,0.21991585959433202,1.2727292431292085,3.407000064849853,1.0000076294236353,3.374000072479248,1.1280064697512284,3.433000087738037,0.21991585959433202
2546,2007-06-29,3.4205000400543213,3.4595000743865967,3.407500028610229,3.451499938964844,106332000.0,-0.006967609127808139,1.2127599133580056,-1.441864333477515,37.873456249544304,40.80682450083956,0.04825215961772411,0.12265651874671324,-0.2252426938312615,-0.9571985279636186,51.31374673090888,0.05200004577636763,-0.010830099017741901,-0.10189995765686044,-0.28261035380650634,0.07881043849278546,-0.1922551557316834,-0.01154475958203749,0.09099984169006348,48.29550919334541,12.856608271438063,0.09035519807482295,6,0.03874993324279785,0.11524999141693115,-0.2845000624656677,-0.6562500596046448,0.5364999771118164,4,0.20888764229225631,-2.9618984473276186,3.444499969482422,1.2727292431292085,3.407000064849853,1.0000076294236353,3.374000072479248,0.20888764229225631
2547,2007-07-02,3.4804999828338623,3.4855000972747803,3.4100000858306885,3.440500020980835,98122000.0,0.017541278198198285,2.01998893742013,-1.2903255577859116,47.99651426836391,40.600318408595044,-0.032574536640482155,0.06268051524843088,-0.2513743638587327,-1.0030715825424585,49.55110642189964,0.0755000114440918,-0.027643757721379725,-0.03987501859664899,-0.2215565290319259,0.14180649183862792,-0.13071577381428767,0.05096573662098969,-0.14499998092651367,82.38640904799125,42.19780087661148,0.09084075521763853,7,-0.05024993419647217,0.05525004863739014,-0.34450000524520874,-0.7162500023841858,0.4084999561309819,0,0.1282861844978258,1.2127599133580056,3.4205000400543213,-2.9618984473276186,3.444499969482422,1.2727292431292085,3.407000064849853,0.1282861844978258
2548,2007-07-03,3.4725000858306885,3.502500057220459,3.450999975204468,3.502000093460083,44470000.0,-0.0022984907463381443,2.377061738817725,-0.7375008940705243,43.34564649846019,39.87383632347834,-0.03061603910607502,0.05706694335968798,-0.20861072755638066,-0.9809437009525657,47.28892218373754,0.05150008201599077,-0.05196979500436116,-0.0373749256134035,-0.20318480218889112,0.12843495096208413,-0.12027986390114753,0.045530012674340536,-0.13400008201599123,77.84100992011618,34.859252315872084,0.08290493828774391,7,-0.04900014400482178,0.06324994564056396,-0.3365001082420349,-0.708250105381012,0.23299980163574263,1,0.1131749107998703,2.01998893742013,3.4804999828338623,1.2127599133580056,3.4205000400543213,-2.9618984473276186,3.444499969482422,0.1131749107998703
2549,2007-07-05,3.436500072479248,3.4825000762939453,3.4030001163482666,3.4679999351501465,89758000.0,-0.01036717421500899,1.6280915525150144,1.0677916787896422,34.69972194329681,37.82275794954376,0.002775694240319204,0.08331974899661443,-0.13751630193885767,-0.930578234567458,44.681805126895156,0.07949995994567871,-0.07180035766837989,-0.06447494029998779,-0.22568394578944506,0.09673406518946948,-0.14507944304471643,0.01612956244474084,-0.09144006652832015,30.875602365293208,-8.642669276468336,0.08060450274472873,7,-0.013000130653381348,0.0992499589920044,-0.3005000948905945,-0.6657500863075256,0.30250000953674316,3,0.15975556910128574,2.377061738817725,3.4725000858306885,2.01998893742013,3.4804999828338623,1.2127599133580056,3.4205000400543213,0.15975556910128574
2550,2007-07-06,3.448499917984009,3.4649999141693115,3.400500059127808,3.4375,92306000.0,0.003491879892818739,1.9318175660664445,-0.349205267938238,33.30086318288882,36.5016171527023,-0.016439850226370734,0.06243131579432326,-0.13299819687817838,-0.9281007941639348,42.55473356436457,0.06449985504150346,-0.07797945811597806,-0.044800090789794744,-0.2002716015178474,0.11067141993825791,-0.12253584615382129,0.032935664574231804,-0.09714230998229967,47.058686033111904,12.489099636482116,0.07773575536402637,7,-0.02499997615814209,0.08725011348724365,-0.2851249575614929,-0.6777499318122864,0.29500007629394487,4,0.11352762229850177,1.6280915525150144,3.436500072479248,2.377061738817725,3.4725000858306885,2.01998893742013,3.4804999828338623,0.11352762229850177
2551,2007-07-09,3.6034998893737793,3.6175000667572017,3.450999975204468,3.469000101089477,296338000.0,0.04494707121245445,1.0492300920661706,12.227344647463031,50.93748847487644,38.707542559314426,-0.16346921497807232,-0.10242756054455171,-0.2789615538640202,-1.0679424305585012,40.68862872786955,0.16900014877319292,-0.07792314041585291,0.11312488317489633,-0.03075177406739993,0.2570015404171926,0.04118655455374842,0.18506321179604424,-0.24609658340331997,93.54830558009344,60.99303763226102,0.07193832862114813,7,-0.1269998550415039,-0.06774985790252686,-0.33037489652633667,-0.8207499384880066,0.0690000057220459,0,0.09615656138403605,1.9318175660664445,3.448499917984009,1.6280915525150144,3.436500072479248,2.377061738817725,3.4725000858306885,0.09615656138403605
2552,2007-07-10,3.513999938964844,3.5969998836517334,3.5034999847412114,3.5824999809265137,177708000.0,-0.02483695106328654,-1.0893843735848159,-0.5092947939581574,51.86952936097708,40.96924395627436,-0.06847165283613554,-0.01732040957209824,-0.1809885352482734,-0.9643133288194532,38.755746328756125,0.09999990463256792,-0.08570807772805811,0.025849938392639604,-0.1149339138674379,0.1666337906527171,-0.04454198773739915,0.09624186452267836,-0.1409908273471805,52.30409025186691,16.861068082329453,0.0703919261300388,7,-0.0374999046325688,0.021750092506408247,-0.18912500143051192,-0.7254999876022343,0.10500001907348588,1,0.12606718437559006,1.0492300920661706,3.6034998893737793,1.9318175660664445,3.448499917984009,1.6280915525150144,3.436500072479248,0.12606718437559006
2553,2007-07-11,3.5364999771118164,3.5824999809265137,3.5074999332427983,3.5290000438690186,131872000.0,0.006402970557136678,-1.9702898311246588,-0.1094880094671268,56.62064338594171,43.31937672379062,-0.0731941470386821,-0.03923290095562759,-0.19253224312855854,-0.9723460693046229,37.76140647761173,0.07500004768371538,-0.08172445891584834,0.04669997692108163,-0.09560665292351933,0.1890066067656826,-0.02445333800121885,0.11785329184338211,-0.1488214081857806,62.6727710610396,21.96552899278825,0.07115331492230041,7,-0.027499914169311523,-0.0007499456405639648,-0.11737501621246338,-0.7459999918937683,0.10299992561340376,2,0.0996748095954767,-1.0893843735848159,3.513999938964844,1.0492300920661706,3.6034998893737793,1.9318175660664445,3.448499917984009,0.0996748095954767
2554,2007-07-12,3.63949990272522,3.678499937057495,3.5364999771118164,3.565500020980835,229032000.0,0.029124820098973103,-1.1515150420483773,9.86673872270089,61.30435128143202,46.43869051619792,-0.1561684548152562,-0.14203286091839296,-0.2842975223426323,-1.060348438962135,36.68873759714153,0.1419999599456787,-0.06303250449126363,0.1449499130249028,-0.010755477332995866,0.30065530338280144,0.06709721784595324,0.22280260820385234,-0.23803204392931443,85.97120451177356,41.366944499923505,0.07785269517894934,7,-0.0999999046325688,-0.10374987125396773,-0.19162499904632613,-0.8227499723434453,0.11150002479553178,3,0.018134355407398273,-1.9702898311246588,3.5364999771118164,-1.0893843735848159,3.513999938964844,1.0492300920661706,3.6034998893737793,0.018134355407398273
2555,2007-07-13,3.755000114440918,3.767499923706055,3.6484999656677246,3.6540000438690186,250040000.0,0.03173518747155679,-1.1249949442591343,1.3648679996649165,70.39216914575363,50.05188083799895,-0.24919821510931195,-0.2583340961290288,-0.38560310098237593,-1.1609692704934744,35.67188036340231,0.12800002098083496,-0.035801303945016016,0.2525501132011412,0.06267487225196167,0.4424253541503207,0.15761249272655142,0.34748773367573094,-0.33136968938408495,96.05061254375701,45.17649863874239,0.0949376204745897,7,-0.17100012302398637,-0.2035001516342163,-0.3071252107620239,-0.9382501840591431,-0.020000219345092773,4,-0.004260993858134388,-1.1515150420483773,3.63949990272522,-1.9702898311246588,3.5364999771118164,-1.0893843735848159,3.513999938964844,-0.004260993858134388
2556,2007-07-16,3.684499979019165,3.742000102996826,3.650000095367432,3.736500024795532,166698000.0,-0.01877500220322892,1.9206257899955204,-0.5148515786367616,65.23318960823963,51.96706698687403,-0.15344820948293503,-0.192630268290789,-0.30306289994317615,-1.0756490612087424,34.451047583010286,0.10500001907348588,-0.013345746063782915,0.17882497310638445,-0.021367613038133282,0.3790175592509022,0.07872868003412581,0.2789212661786431,-0.22648260409740972,68.56061974395267,12.08580299012634,0.10009629307225877,7,-0.10049998760223344,-0.13300001621246338,-0.22462499141693115,-0.8557499647140507,0.19000005722045854,0,0.01601303178036506,-1.1249949442591343,3.755000114440918,-1.1515150420483773,3.63949990272522,-1.9702898311246588,3.5364999771118164,0.01601303178036506
2557,2007-07-17,3.689500093460083,3.7260000705718994,3.679500102996826,3.7195000648498535,121688000.0,0.0013570673006895184,1.1627900529511241,0.576922018853396,70.44718556323504,54.978349105182346,-0.14045417304122454,-0.20017510342115186,-0.297392980301876,-1.065441996932094,33.16423948216908,0.04649996757507324,0.009717376992882887,0.17892508506774885,-0.03447427616788268,0.39232444630338037,0.07222540444993308,0.2856247656855646,-0.2005344636598978,70.00006418961964,6.50663508847353,0.10669968061781569,7,-0.10550010204315141,-0.13800013065338135,-0.22962510585784912,-0.8530000448226929,0.23549985885620073,1,-0.0046077240638622285,1.9206257899955204,3.684499979019165,-1.1249949442591343,3.755000114440918,-1.1515150420483773,3.63949990272522,-0.0046077240638622285
2558,2007-07-18,3.6659998893737793,3.674499988555908,3.6124999523162837,3.6635000705718994,125794000.0,-0.006369481905681318,5.35897247796163,-0.08332737286317145,66.99473727026405,58.56668414151204,-0.09679894788806642,-0.17165351089497172,-0.2593911512485034,-1.0265412430603065,32.611946328390125,0.07700014114379927,0.031000144781672123,0.14664988517761213,-0.07743914346563852,0.37073891382086277,0.034605370855986806,0.25869439949923745,-0.1491808301830071,56.060581039628985,-9.355069804341625,0.1120445143216254,7,-0.0819998979568477,-0.11449992656707764,-0.2061249017715454,-0.8294998407363892,0.19900012016296387,2,-0.012820494477286393,1.1627900529511241,3.689500093460083,1.9206257899955204,3.684499979019165,-1.1249949442591343,3.755000114440918,-0.012820494477286393
2559,2007-07-19,3.6675000190734863,3.7160000801086426,3.6559998989105225,3.711999893188477,105470000.0,0.00040920069421046534,1.2857103931844398,-17.801239866476095,65.35812360060507,62.12860196570274,-0.0693820792930393,-0.1648703903377977,-0.24770125224668815,-1.012555584134419,32.50767342589361,0.06000018119812012,0.042317753563757776,0.13752501010894758,-0.09375298171010993,0.3688030019280051,0.021886014199418824,0.25316400601847633,-0.12561287343118588,35.48392058660219,-29.11775576962811,0.11563899590952878,7,-0.058250069618224654,-0.11600005626678467,-0.20762503147125244,-0.8169999718666081,0.29500007629394576,3,-0.007634660177954111,5.35897247796163,3.6659998893737793,1.1627900529511241,3.689500093460083,1.9206257899955204,3.684499979019165,-0.007634660177954111
2560,2007-07-20,3.5815000534057617,3.6480000019073486,3.525000095367432,3.63100004196167,182614000.0,-0.023449206604080897,1.9461087760975726,1.1123624401272887,60.215732412174724,63.15951795873589,0.04187117561345488,-0.07499720965571655,-0.15088276527583044,-0.909776068526404,32.06808319145169,0.14249992370605424,0.0564586399990068,0.04662504196166983,-0.18465964191893347,0.27790972584227314,-0.06901729997863182,0.16226738390197148,0.1859998703002934,26.036846106855315,-38.94917264841286,0.1156423419403017,7,0.05399990081787154,-0.03000009059906006,-0.12162506580352783,-0.7280000448226933,0.3509998321533203,4,0.047326503305174406,1.2857103931844398,3.6675000190734863,5.35897247796163,3.6659998893737793,1.1627900529511241,3.689500093460083,0.047326503305174406
2561,2007-07-23,3.586999893188477,3.633500099182129,3.5425000190734863,3.58899998664856,185356000.0,0.0015356246546709418,-1.0000052399778678,0.04040593782812665,57.259705193167775,63.75842638453486,0.03775501746424936,-0.07289307029565029,-0.14216616385966763,-0.8985415196653079,31.75478938494811,0.09100008010864258,0.08055782970176217,0.04492489099502617,-0.18326204822344394,0.2731118302134963,-0.06916857861420889,0.15901836060426122,0.1756500339508058,30.84567436288268,-30.61993201044943,0.11409346960923501,7,0.05050003528594971,-0.035499930381775346,-0.12212485074996993,-0.7302498817443852,0.22400021553039506,0,0.04126010769846755,1.9461087760975726,3.5815000534057617,1.2857103931844398,3.6675000190734863,5.35897247796163,3.6659998893737793,0.04126010769846755
2562,2007-07-24,3.462500095367432,3.608000040054321,3.442500114440918,3.5520000457763667,506846000.0,-0.03470861486711041,-1.5559851388720056,44.747884133984535,49.4117653658645,62.95743993785961,0.17230056266757998,0.0568445613320403,-0.005635126712790317,-0.7576298786257962,31.131453948142283,0.16549992561340288,0.10329097148095023,-0.08104990720748839,-0.30663471103145,0.14453489661647323,-0.1938423091194692,0.03174249470449242,0.29539683513641357,7.312608203692469,-49.93018176345763,0.11279240191198076,7,0.14249992370605424,0.08899986743926958,0.022374987602233443,-0.5845000743865971,0.4900000095367427,1,0.11898914932115567,-1.0000052399778678,3.586999893188477,1.9461087760975726,3.5815000534057617,1.2857103931844398,3.6675000190734863,0.11898914932115567
2563,2007-07-25,4.309000015258788,4.440000057220459,4.182499885559082,4.232999801635741,1209048000.0,0.2444765044263566,-1.9096057069580783,-0.8491648685367302,76.27220465890423,64.62053475757874,-0.6180959090103095,-0.7547103270625448,-0.8302450106230901,-1.581702889163092,32.343235852534725,0.9774999618530269,0.12562640625733934,0.7187000155448904,0.31997159164426936,1.1174284394455114,0.5193358035945796,0.9180642274952011,-0.8664999008178702,86.86716295976537,25.203125442571945,0.19936421195031054,7,-0.3677499294280997,-0.42124998569488437,-0.8241249322891226,-1.4179999828338614,-0.37499999999999956,2,-0.08911581842253535,-1.5559851388720056,3.462500095367432,-1.0000052399778678,3.586999893188477,1.9461087760975726,3.5815000534057617,-0.08911581842253535
2564,2007-07-26,4.200500011444092,4.449999809265137,4.1715002059936515,4.250999927520752,465342000.0,-0.02517985691122815,-4.133655620989648,-0.6644707122421322,71.40011395782533,64.73252862558671,-0.4712012076448162,-0.6152599611462319,-0.6988591018319377,-1.4506682660156316,33.999586002529725,0.27849960327148526,0.15443034513248532,0.5705250144004821,0.09758599061146622,1.043464038189498,0.33405550250597393,0.8069945262949902,-0.7579998970031738,75.23574457612358,11.239912544793654,0.23646951189450793,7,-0.25425004959106445,-0.3077501058578491,-0.7156249284744263,-1.3014999628067017,-0.2049999237060547,3,-0.07987144411219915,-1.9096057069580783,4.309000015258788,-1.5559851388720056,3.462500095367432,-1.0000052399778678,3.586999893188477,-0.07987144411219915
2565,2007-07-27,4.202000141143799,4.266499996185304,4.124000072479248,4.213500022888184,278852000.0,0.00035713122143077314,1.4255341598522602,0.22772080901931901,68.66230480459052,65.11354142518125,-0.4499425648920399,-0.5872067216763259,-0.681239441734701,-1.4306177651014904,34.86425958852626,0.14249992370605558,0.18148673499147128,0.5341501355171205,0.0056845861370353745,1.0626156848972053,0.26991736082707796,0.7983829102071631,-0.719200038909912,75.38464086933475,14.502117306584125,0.2642327746900424,7,-0.2557501792907715,-0.30925023555755615,-0.7381250858306885,-1.3030000925064087,-0.066999912261962,4,-0.05699667723266044,-4.133655620989648,4.200500011444092,-1.9096057069580783,4.309000015258788,-1.5559851388720056,3.462500095367432,-0.05699667723266044
2566,2007-07-30,4.135000228881837,4.202499866485597,4.075500011444092,4.150000095367432,257112000.0,-0.015944766780451425,1.1166746802194887,1.3043496288924052,69.63947378421636,65.02379567195695,-0.3490223170171003,-0.48900522304513405,-0.5938115846978751,-1.3420623979587516,35.64561106529061,0.1269998550415048,0.19752538992683766,0.4314252138137826,-0.12261868047895419,0.9854691081065199,0.15440326666741422,0.708447160960151,-0.6135121383666999,68.73452349399881,6.4873527381598635,0.2770219471463686,7,-0.18875026702880948,-0.24225032329559415,-0.6783751845359811,-1.2360001802444467,0.052499771118163174,0,-0.04897226895136442,1.4255341598522602,4.202000141143799,-4.133655620989648,4.200500011444092,-1.9096057069580783,4.309000015258788,-0.04897226895136442
2567,2007-07-31,3.9270000457763667,4.186500072479248,3.900000095367432,4.184999942779541,282090000.0,-0.05030233895820513,1.195400807882238,17.200146231364496,61.05292850548774,64.36359469809291,-0.11598716964511002,-0.2591247140082631,-0.3692006983385512,-1.11328986253874,35.854314353529105,0.28649997711181596,0.19157502786235137,0.2011000275611874,-0.35107656201193693,0.7532766171343122,-0.074988267225375,0.47718832234774977,-0.36837148651122975,4.909084446170535,-54.91789742552804,0.2760882947865624,7,0.0192499160766606,-0.03425014019012407,-0.4516249895095821,-1.0279999971389766,0.38350009918212935,1,-0.029539071990145938,1.1166746802194887,4.135000228881837,1.4255341598522602,4.202000141143799,-4.133655620989648,4.200500011444092,-0.029539071990145938
2568,2007-08-01,3.8654999732971187,3.9075000286102295,3.753000020980835,3.9049999713897705,338360000.0,-0.015660828052547093,5.943803007816895,0.15310082892074112,56.55072432920437,63.38499477904839,-0.025939834906247405,-0.17567965049827317,-0.2995215623778038,-1.0317549581048753,35.64257259358209,0.17400002479553178,0.1938335026263216,0.11994996070861763,-0.42213652685467595,0.6620364482719112,-0.15109328307302894,0.3909932044902642,-0.2712165640319819,16.14060064396974,-38.711285130585374,0.2710432437816467,8,0.08074998855590865,0.02724993228912398,-0.38837492465972856,-0.9624999761581416,0.36049985885620073,2,0.022506825044121825,1.195400807882238,3.9270000457763667,1.1166746802194887,4.135000228881837,1.4255341598522602,4.202000141143799,0.022506825044121825
2569,2007-08-02,3.98550009727478,3.98799991607666,3.8059999942779537,3.892999887466431,207232000.0,0.031043881724646782,2.733337571892493,-2.341777576580606,56.66377311105201,62.990332634479195,-0.10738006917955811,-0.2660834586036831,-0.41071447750422774,-1.1307951067994932,36.169107537295034,0.1819999217987065,0.19585324309426255,0.21250008344650206,-0.3191940285136119,0.7441941954066165,-0.053346972533554915,0.47834713942655904,-0.35698803200964324,45.277524346786294,-4.182768557699376,0.26584705598005715,8,-0.039250135421752486,-0.09275019168853715,-0.507125079631805,-1.069250106811523,0.18149971961975142,3,-0.012921861939284907,5.943803007816895,3.8654999732971187,1.195400807882238,3.9270000457763667,1.1166746802194887,4.135000228881837,-0.012921861939284907
2570,2007-08-03,3.839999914169312,4.037499904632568,3.8355000019073486,3.9769999980926514,159750000.0,-0.03650738415612098,-1.7671236903299976,-1.481078628980302,54.30866958115506,62.662439788700006,0.08788669444664698,-0.0945993867396373,-0.258109653699067,-0.9641778613898047,36.82387556926462,0.20199990272521973,0.20102979518829578,0.047424900531769065,-0.4623415162316493,0.5571913172951874,-0.20745830784993968,0.30230810891347826,-0.1786283391441752,19.354821599722975,-26.545587517424217,0.25488320838170914,8,0.10625004768371538,0.0852500200271602,-0.32737487554550215,-0.8802498579025273,0.47400021553039506,4,0.04049483777198559,2.733337571892493,3.98550009727478,5.943803007816895,3.8654999732971187,1.195400807882238,3.9270000457763667,0.04049483777198559
2571,2007-08-06,3.9500000476837163,3.9500000476837163,3.829999923706055,3.8529999256134033,180058000.0,0.028645868742994463,1.4742262466572056,-0.7080296543802916,56.82115403296233,63.485705196155315,0.0388820173437745,-0.18689163376314477,-0.3601446142107405,-1.052414475718714,36.424881772702975,0.12000012397766113,0.2127262336202147,0.14010002613067662,-0.36615010325259645,0.6463501555139501,-0.11302503856096058,0.3932250908223134,-0.25708334328897964,45.444060738157134,2.4850190997056245,0.25312506469163676,8,0.15149986743926958,-0.024750113487244096,-0.4402500391006474,-0.9780000448226933,0.4149997234344469,0,0.046835488345526644,-1.7671236903299976,3.839999914169312,2.733337571892493,3.98550009727478,5.943803007816895,3.8654999732971187,0.046835488345526644
2572,2007-08-07,3.9570000171661377,4.0,3.8945000171661377,3.927500009536743,161186000.0,0.001772144151371835,-1.2094239007779186,0.30412340726757764,57.68621425752906,61.420595151558075,0.12226052396153175,-0.1675941100624403,-0.35764433020668207,-1.0371497669869547,36.0749250933409,0.1054999828338623,0.23760720663840473,0.12494999170303345,-0.36530080673365806,0.615200790139725,-0.12017540751531186,0.3700753909213792,-0.2337999885765849,71.70477315028589,29.14707205454952,0.24512539921834567,8,0.14449989795684814,-0.03175008296966553,-0.4595000147819519,-0.9850000143051147,0.40599989891052246,1,0.05825119581347349,1.4742262466572056,3.9500000476837163,-1.7671236903299976,3.839999914169312,2.733337571892493,3.98550009727478,0.05825119581347349
2573,2007-08-08,3.888999938964844,3.99399995803833,3.8280000686645512,3.9885001182556152,164896000.0,-0.017184755599266466,2.0045267223336922,-3.372886561277585,55.65194908221943,59.670799054268535,0.1390397944772528,-0.0757134448124761,-0.2824791352638627,-0.9471102770751356,35.55347492924352,0.16599988937377885,0.2673148116296473,0.03932491540908867,-0.4311336326635007,0.5097834634816776,-0.19590435862720623,0.2745541894453831,-0.1367279191482682,35.85312173976659,-7.2854430864530855,0.23522927403629446,8,0.12075006961822465,0.036249995231627974,-0.4059998989105229,-0.9169999361038212,0.4995002746582027,2,0.10838267230876975,-1.2094239007779186,3.9570000171661377,1.4742262466572056,3.9500000476837163,-1.7671236903299976,3.839999914169312,0.10838267230876975
2574,2007-08-09,3.705499887466431,3.86299991607666,3.705499887466431,3.8199999332427983,166968000.0,-0.04718438014356363,-1.751091102930145,1.1507521553479998,53.01409358362065,57.932108918605216,0.27372507007168245,0.11909051532348469,-0.09416926443538776,-0.7428931232580038,34.15826195852718,0.18350005149841309,0.31342429641600056,-0.14747513532638523,-0.6126221985361444,0.31767192788337395,-0.3800486669312648,0.08509839627849436,0.7444999217987056,0.0,-43.430445888412606,0.23257353160487965,8,0.24849998950958296,0.21975004673004106,-0.22587490081787154,-0.7334998846054082,0.6400001049041744,3,0.14046686290490507,2.0045267223336922,3.888999938964844,-1.2094239007779186,3.9570000171661377,1.4742262466572056,3.9500000476837163,0.14046686290490507
2575,2007-08-10,3.739000082015991,3.8250000476837163,3.6184999942779537,3.6575000286102295,181352000.0,0.009040668079055125,-1.589340380751934,-0.7117905748696507,53.64508714396028,56.15495484746566,0.1873426308302215,0.08888748591748641,-0.12121063082213146,-0.7553748759353747,32.059392570819014,0.2065000534057626,0.24202647337419325,-0.11317493915557852,-0.579085910743113,0.35273603243195595,-0.34613042494934554,0.11978054663818849,0.6961097288131715,31.58586787173776,-12.881420386213904,0.23295548579376718,8,0.16349995136260986,0.18624985218048096,-0.25937509536743164,-0.7670000791549683,0.6984999179840088,4,0.11446903596957703,-1.751091102930145,3.705499887466431,2.0045267223336922,3.888999938964844,-1.2094239007779186,3.9570000171661377,0.11446903596957703
2576,2007-08-13,3.7434999942779537,3.8159999847412114,3.734999895095825,3.804500102996826,121372000.0,0.0012035068636682134,-1.0769171987761341,-0.7484671011830288,57.15012149635559,55.72130962422875,0.13574307187255163,0.09384586724532928,-0.11816359296088885,-0.739590792086267,29.8470976733612,0.08100008964538619,0.18127609560272617,-0.1116250276565558,-0.5737979732963052,0.3505479179831932,-0.34271150047643006,0.11946144516331891,0.6589454238891608,32.76539924643478,-15.724168595606379,0.23108647281987452,8,0.08449995517730757,0.2027499675750737,-0.2638750076293941,-0.7647500038146968,0.7064998149871831,0,0.1523975253890153,-1.589340380751934,3.739000082015991,-1.751091102930145,3.705499887466431,2.0045267223336922,3.888999938964844,0.1523975253890153
2577,2007-08-14,3.672499895095825,3.7395000457763667,3.6459999084472656,3.7395000457763667,118924000.0,-0.018966234617511457,1.7910425985431828,1.0983611683271102,23.245079451743948,52.02068241562203,0.1864534072784867,0.17234317640328323,-0.04325185823552946,-0.6482661398698184,27.41614812846665,0.09750008583068803,0.12350476146658051,-0.1817751169204711,-0.6452912144481786,0.2817409806072364,-0.4135331656843251,0.04998293184338243,0.6985877061157231,14.380800540457928,-28.045796335203846,0.23175804876385372,8,0.15550005435943604,0.27375006675720215,-0.16637486219406128,-0.48074984550476074,0.8100001811981201,1,0.18856362036853613,-1.0769171987761341,3.7434999942779537,-1.589340380751934,3.739000082015991,-1.751091102930145,3.705499887466431,0.18856362036853613
2578,2007-08-15,3.61899995803833,3.7574999332427983,3.61299991607666,3.651000022888184,127518000.0,-0.014567716429056299,-5.568160390138194,0.47761183407528585,24.371989823559844,48.43270649478957,0.22496795755172982,0.23414625824959323,0.008412266353958753,-0.5741392490923167,25.894365096881383,0.14450001716613814,0.0632553709109347,-0.23292505741119385,-0.7009152619219856,0.23506514709959792,-0.4669201596665902,0.0010700448442020338,0.7219841388958743,2.4000167846679688,-34.394424685321624,0.2339951022553959,8,0.20624995231628418,0.32725000381469727,-0.11287492513656616,-0.3492499589920044,0.9460000991821289,2,0.2055816431790216,1.7910425985431828,3.672499895095825,-1.0769171987761341,3.7434999942779537,-1.589340380751934,3.739000082015991,0.2055816431790216
2579,2007-08-16,3.63949990272522,3.661999940872192,3.502500057220459,3.5999999046325684,215746000.0,0.005664532999332339,2.775141851875916,-1.2343724388681068,25.617691783173356,45.244820072791605,0.16788092896954687,0.22286759712115112,-0.011530956659175917,-0.5737075758633803,24.235500453883944,0.15949988365173295,0.029740020701942704,-0.21102510690689025,-0.6814992459383471,0.25944903212456705,-0.4462621764226191,0.024211962608838178,0.6578051433575314,42.48057350574393,10.13099884899983,0.23523706951572856,8,0.11175012588500932,0.3067500591278072,-0.11712485551834151,-0.27899992465972945,0.9900000095367427,3,0.2057975905802285,-5.568160390138194,3.61899995803833,1.7910425985431828,3.672499895095825,-1.0769171987761341,3.7434999942779537,0.2057975905802285
2580,2007-08-17,3.750999927520752,3.752000093460083,3.6554999351501465,3.724499940872192,144812000.0,0.03063608401584017,5.7718652489982345,0.670885770333488,33.973288382774896,42.706168333881884,0.047414776351514476,0.13145704057486807,-0.12076416580530092,-0.6637025224027142,23.934502327770453,0.11250019073486284,0.011916572245693313,-0.10800007581710824,-0.5639519207220491,0.3479517690878322,-0.33597599826957847,0.11997584663536198,0.48272071945301587,79.26632464176353,49.39099624665639,0.22797592245247025,8,0.00025010108947753906,0.1952500343322754,-0.21337491273880005,-0.39049994945526123,0.9229998588562012,4,0.15849108939940515,2.775141851875916,3.63949990272522,-5.568160390138194,3.61899995803833,1.7910425985431828,3.672499895095825,0.15849108939940515
2581,2007-08-20,3.734999895095825,3.763999938964844,3.690000057220459,3.749000072479248,118322000.0,-0.004265537918978879,2.363637841440437,-0.5283088466832722,40.4572561549748,40.79183965582031,0.03320125687021758,0.16771205155351776,-0.10457077609877352,-0.6260481764371573,23.59304421788291,0.07399988174438521,-0.01742630011011359,-0.13140010833740234,-0.5733537067680565,0.3105534900932523,-0.35237690755272943,0.08957669087792475,0.44022310469767767,88.91011205222402,53.56851196993311,0.2209767992153273,8,0.013250112533569336,0.21125006675720215,-0.1672499179840088,-0.35874998569488525,0.9365003108978271,0,0.18808570940700164,5.7718652489982345,3.750999927520752,2.775141851875916,3.63949990272522,-5.568160390138194,3.61899995803833,0.18808570940700164
2582,2007-08-21,3.8745000362396236,3.891499996185303,3.704499959945679,3.7105000019073486,168582000.0,0.03734943642889155,-1.1249989840124301,-11.714139745576508,50.41513173826147,40.209971062047195,-0.1332442495727948,0.06393867811395681,-0.23891594825719675,-0.7432382061038227,24.359465816177238,0.18700003623962402,-0.02945622579308882,-0.012499964237213668,-0.4115059521277904,0.38650602365336306,-0.2120029581825018,0.18700302970807448,0.24690512814803567,95.62982966246277,55.469318821150964,0.19950299394528836,8,-0.17750000953674272,0.07174992561340376,-0.3067500591278072,-0.49825012683868364,0.7945001125335698,1,0.14853523490583354,2.363637841440437,3.734999895095825,5.7718652489982345,3.750999927520752,2.775141851875916,3.63949990272522,0.14853523490583354
2583,2007-08-22,3.9249999523162837,3.974499940872192,3.891999959945679,3.911999940872192,136962000.0,0.01303391808086607,-2.1132083959370562,0.07926834586968995,47.01823025603954,39.543764025649295,-0.19903074570679413,-0.017712742663791747,-0.281794709805554,-0.7708918935054148,21.63967275272515,0.09999990463256836,-0.05625869030138375,0.05719995498657182,-0.2898825101776912,0.4042824201508348,-0.11634127759555968,0.23074118756870332,0.1468928034979995,89.51271170388,47.93404218234819,0.1735412325821315,8,-0.18649995326995805,0.021250009536743608,-0.35724997520446733,-0.5487500429153438,0.7324998378753667,2,0.14203824987275748,-1.1249989840124301,3.8745000362396236,2.363637841440437,3.734999895095825,5.7718652489982345,3.750999927520752,0.14203824987275748
2584,2007-08-23,3.865000009536743,3.9500000476837163,3.825500011444092,3.9470000267028813,113300000.0,-0.015286609811073326,1.8295443769828506,-6.307688075413599,51.34553741681657,39.28825850041111,-0.12742665470647774,0.01672093176440903,-0.21603544426287735,-0.6886656423572366,18.71892364686314,0.12450003623962447,-0.08906665423702043,0.013975012302398504,-0.2958314320912869,0.3237814566960844,-0.14092820989444466,0.16887823449924166,0.16134133039003373,65.674003331881,20.40493954894984,0.15490322219684294,8,-0.12650001049041748,0.08124995231628418,-0.29725003242492676,-0.4887501001358032,0.805499792098999,3,0.18111256040271462,-2.1132083959370562,3.9249999523162837,-1.1249989840124301,3.8745000362396236,2.363637841440437,3.734999895095825,0.18111256040271462
2585,2007-08-24,3.962500095367432,3.9700000286102295,3.8345000743865967,3.839999914169312,113314000.0,0.025226412830559042,-1.0299639782190424,-1.493904336018926,50.68194452718349,38.5695721705031,-0.21220482491511605,-0.10502664804181805,-0.3082169865344775,-0.7637615520568839,16.04559518146822,0.1354999542236328,-0.11202592133650935,0.12345010042190596,-0.14498798965023552,0.39188819049404744,-0.010768944614164777,0.2576691454579767,0.021933941942839486,95.78212639290591,48.4476416240129,0.13421904503607082,8,-0.2240000963211064,-0.01625013351440474,-0.38212513923645064,-0.5862501859664921,0.655499935150146,4,0.16832802544896386,1.8295443769828506,3.865000009536743,-2.1132083959370562,3.9249999523162837,-1.1249989840124301,3.8745000362396236,0.16832802544896386
2586,2007-08-27,3.932499885559082,4.0399999618530265,3.921000003814697,4.027999877929688,139026000.0,-0.007571030684244917,-1.0084422482616158,-0.779590621308174,48.69610874215306,41.39746431388189,-0.17050613144428972,-0.09589151926254491,-0.27387865362608466,-0.7115756051416682,13.727938078569688,0.11899995803832963,-0.11632521322481004,0.10357490777969369,-0.13100256706387903,0.33815238262326686,-0.01371382964209289,0.22086364520148027,-0.42999982833862305,67.95824867874904,22.72715284590752,0.11728873742178653,8,-0.1612498760223393,0.013750076293945312,-0.3389999270439148,-0.5562499761581421,0.6905002593994141,0,0.18855687791392084,-1.0299639782190424,3.962500095367432,1.8295443769828506,3.865000009536743,-2.1132083959370562,3.9249999523162837,0.18855687791392084
2587,2007-08-28,3.811000108718872,3.932499885559082,3.803999900817871,3.892999887466431,115340000.0,-0.0308963205024827,-1.6770775901890953,0.8586364952715692,46.072517164092176,43.808634018385476,-0.03050160316838957,0.017362428827693233,-0.14844437335953042,-0.5684911288410803,12.26961728188775,0.12849998474121094,-0.12758493420664507,-0.01212487220764169,-0.24218486131450945,0.21793511689922562,-0.12715486676107535,0.10290512234579197,-0.29775005340576177,2.966189021433432,-41.65623496953502,0.11502999455343373,8,-0.03975009918212935,0.13524985313415527,-0.2165001630783081,-0.42475008964538574,0.8019998073577881,1,0.22579377400334177,-1.0084422482616158,3.932499885559082,-1.0299639782190424,3.962500095367432,1.8295443769828506,3.865000009536743,0.22579377400334177
2588,2007-08-29,3.952500104904175,3.952500104904175,3.8429999351501465,3.848000049591065,101536000.0,0.0371293603118974,1.095695919508105,-1.2743943570240506,62.986338693697114,47.96070589733256,-0.13378898336615785,-0.12362380279814555,-0.28102847055653335,-0.6873485080608015,11.662164987103985,0.14149999618530273,-0.14384818780258612,0.12502511739730826,-0.11160469558986641,0.3616549303844834,0.006710210903720704,0.24334002389089582,-0.4287150514602662,62.92379901723103,12.134093421729133,0.1183149064935875,8,-0.10475015640258833,0.023749828338623047,-0.3742501139640808,-0.5662500858306885,0.7190001010894775,2,0.1812776786469914,-1.6770775901890953,3.811000108718872,-1.0084422482616158,3.932499885559082,-1.0299639782190424,3.962500095367432,0.1812776786469914
2589,2007-08-30,3.9340000152587886,4.005499839782715,3.9149999618530273,3.920000076293945,92576000.0,-0.004680604466634097,-6.541603751093024,0.13397063688527452,60.416661890654,50.898858509319126,-0.07724389197006198,-0.11508000678574115,-0.2524991802602412,-0.6462431775840609,10.803644366165761,0.0904998779296875,-0.09697695374922555,0.10910003185272155,-0.12132883977176823,0.33952890347721176,-0.00611440395952334,0.22431446766496643,-0.3998906636466977,55.08478000840529,1.788838942595433,0.1152144358122451,8,-0.0690000057220459,0.04224991798400923,-0.019499957561492476,-0.21149992942810014,0.8585000038146977,3,0.18390944893915262,1.095695919508105,3.952500104904175,-1.6770775901890953,3.811000108718872,-1.0084422482616158,3.932499885559082,0.18390944893915262
2590,2007-08-31,3.995500087738037,4.026500225067139,3.984999895095825,4.0,123148000.0,0.0156329619320561,-2.2548898612513555,-0.32142370572207085,62.688823021672576,53.369032605618884,-0.11221490135511125,-0.17321384457144307,-0.30396741881556144,-0.6844071949044634,9.747205668053887,0.09250020980835005,-0.04454879229394404,0.16282509565353376,-0.07991380703006268,0.4055639983371302,0.04145564431173554,0.284194546995332,-0.4512729239211275,81.14412601428926,24.208108067796495,0.12136945134179827,8,-0.12325012683868408,-0.1110000610351558,-0.0760001540184021,-0.26800012588500977,0.7704997062683105,4,0.16893998224884066,-6.541603751093024,3.9340000152587886,1.095695919508105,3.952500104904175,-1.6770775901890953,3.811000108718872,0.16893998224884066
2591,2007-09-04,4.135000228881837,4.176499843597412,3.986500024795532,3.994999885559082,165320000.0,0.034914313122384355,-1.4203788575958225,-31.111794002331447,71.78521895084626,55.74348674035053,-0.21122006987788566,-0.31425565436006675,-0.43030225411704226,-0.7999942131421958,8.936278895420381,0.18999981880188033,0.012711696783413107,0.29307522773742756,0.0193852542879398,0.5667652011869153,0.15623024101268346,0.42992021446217166,-0.5808576091042048,88.85916212337884,25.443847281685414,0.13684498672474396,9,-0.14475035667419522,-0.28250026702880904,-0.21550029516220182,-0.4075002670288095,0.5979995727539054,1,0.1168076843774084,-2.2548898612513555,3.995500087738037,-6.541603751093024,3.9340000152587886,1.095695919508105,3.952500104904175,0.1168076843774084
2592,2007-09-05,4.1875,4.244500160217285,4.111000061035156,4.111999988555908,181244000.0,0.012696437294360097,-2.445169785084508,0.5392844735390052,76.80339293984342,59.05294926077318,-0.23987730629710935,-0.36744039620163704,-0.4684328484752278,-0.8281445765534325,7.988820021024123,0.1335000991821289,0.0557790619634293,0.3340499997138977,0.023082827352864044,0.6450171720749318,0.17856641353338087,0.48953358589441454,-0.6084630912695768,85.80320591158981,14.063869176787009,0.15548358618051702,9,-0.16324996948242188,-0.31399989128112793,-0.268000066280365,-0.46000003814697266,0.27950000762939453,2,0.10400003461695428,-1.4203788575958225,4.135000228881837,-2.2548898612513555,3.995500087738037,-6.541603751093024,3.9340000152587886,0.10400003461695428
2593,2007-09-06,4.310500144958496,4.322999954223634,4.142499923706056,4.224999904632568,176538000.0,0.0293731689453125,2.266973051114367,1.1324533425963936,78.84780924551302,62.108757241739454,-0.33798646951071065,-0.481953732227665,-0.573436245108883,-0.9280602896598902,7.547559334879472,0.18050003051757812,0.09475644485766122,0.4359751343727112,0.06376249529267675,0.8081877734527456,0.24986881483269396,0.6220814539127284,-0.691535441138861,96.93632120125545,20.607972269119486,0.18610631954001722,9,-0.24700021743774414,-0.39775013923644975,-0.3910002112388611,-0.535000205039978,0.3080000877380371,3,0.07017741815226786,-2.445169785084508,4.1875,-1.4203788575958225,4.135000228881837,-2.2548898612513555,3.995500087738037,0.07017741815226786
2594,2007-09-07,4.225999832153319,4.248499870300293,4.1605000495910645,4.235000133514403,164624000.0,-0.019603366190349636,3.8889094930921995,-0.10526638669990575,70.90667428934086,64.35594943753472,-0.22003184590272085,-0.37572301096236416,-0.4726138821820536,-0.8206287659298135,7.8330674811106835,0.15000009536743164,0.11169929595523387,0.32544982433319003,-0.06911715473476399,0.7200168034011436,0.12816633479921347,0.522733313867167,-0.5507123083013643,71.30174405276199,-4.462678672791668,0.19728348953397687,9,-0.16249990463256747,-0.3132498264312731,-0.3064998984336844,-0.44399988651275546,0.30050039291381925,4,0.10541892842748468,2.266973051114367,4.310500144958496,-2.445169785084508,4.1875,-1.4203788575958225,4.135000228881837,0.10541892842748468
2595,2007-09-10,4.166999816894531,4.257999897003174,4.125500202178955,4.246500015258788,107338000.0,-0.013961196782330543,1.5853608611914887,8.833059602648907,68.32059779736937,66.53644822144764,-0.14412971683632225,-0.2983087165864058,-0.39884979578492796,-0.7387439520016108,8.531324723085886,0.13249969482421875,0.12950149600651173,0.24504982233047468,-0.15893888600234884,0.6490385306632978,0.043055468164062916,0.44704417649688644,-0.43989529861284193,53.640365513825714,-19.61598419837138,0.2019943541664116,9,-0.1034998893737793,-0.2542498111724849,-0.24749988317489624,-0.3594999313354492,0.30950021743774414,0,0.15010804647577625,3.8889094930921995,4.225999832153319,2.266973051114367,4.310500144958496,-2.445169785084508,4.1875,0.15010804647577625
2596,2007-09-11,4.314000129699707,4.33050012588501,4.176499843597412,4.2084999084472665,137196000.0,0.03527725444315677,1.2238273611149366,-1.3270434970370228,68.52085131351168,69.03070757138315,-0.25850811101712257,-0.42201403343427124,-0.5282997699784859,-0.8614929116092589,9.385425946228857,0.16350030899047852,0.15217667342168362,0.3635251283645631,-0.06709695502031199,0.7941472117494377,0.14821408667212577,0.5788361700570004,-0.5392239765426621,92.48291967631565,21.145526640091063,0.21531104169243734,9,-0.2272500991821289,-0.39750003814697266,-0.3782501816749573,-0.42125022411346436,0.21350002288818448,1,0.10477506970731221,1.5853608611914887,4.166999816894531,3.8889094930921995,4.225999832153319,2.266973051114367,4.310500144958496,0.10477506970731221
2597,2007-09-12,4.364999771118163,4.444499969482422,4.298500061035156,4.303500175476073,180606000.0,0.011821891489374181,-3.083923545809926,0.5829333333333382,68.53410398540483,69.64712593712844,-0.24882529374886175,-0.4410880680655609,-0.5627288759541238,-0.8879459229705593,10.739858533800044,0.14599990844726562,0.17194170342402249,0.3798997759819023,-0.06764342863151462,0.8274429805953192,0.15612817367519405,0.603671378288611,-0.5346512206883216,75.07828954350629,5.790447892265263,0.2237716023067085,9,-0.18524980545043856,-0.39149975776672274,-0.35162484645843417,-0.4722498655319205,0.12750005722045987,2,0.08430699881189452,1.2238273611149366,4.314000129699707,1.5853608611914887,4.166999816894531,3.8889094930921995,4.225999832153319,0.08430699881189452
2598,2007-09-13,4.36299991607666,4.4035000801086435,4.324999809265137,4.3975000381469735,119670000.0,-0.0004581569636579186,2.376340778112668,-0.5609812830493112,72.05490340672357,70.9402638833584,-0.20391643488159872,-0.4010539545758256,-0.5435821753671455,-0.8610181631582972,11.988691499446002,0.07850027084350675,0.19863177955172961,0.34069992303848284,-0.10237621065578129,0.783776056732747,0.11916185619135078,0.5622379898856149,-0.4589531953605088,74.45137528008598,4.511990551600519,0.221538066847132,9,-0.14824998378753662,-0.3894999027252197,-0.34962499141693115,-0.4702500104904175,0.125,3,0.023836830977125967,-3.083923545809926,4.364999771118163,1.2238273611149366,4.314000129699707,1.5853608611914887,4.166999816894531,0.023836830977125967
2599,2007-09-14,4.388500213623047,4.4045000076293945,4.315499782562257,4.320499897003174,79094000.0,0.0058446706479236,-1.2820410932944006,-1.9710166961520943,70.15136525568965,71.76943524269363,-0.17675342035188013,-0.38742753873052393,-0.5501252152821916,-0.8611732301367443,12.704157331597276,0.08900022506713778,0.2419828063367122,0.3287502050399782,-0.10460143419018131,0.7621018442701382,0.112074385424898,0.545426024655058,-0.4195991030549431,82.4452047934875,15.123114304921884,0.21667581961507992,9,-0.17300021648406982,-0.41500020027160645,-0.42100024223327637,-0.4957503080368042,0.17599964141845703,4,0.05240970898429187,2.376340778112668,4.36299991607666,-3.083923545809926,4.364999771118163,1.2238273611149366,4.314000129699707,0.05240970898429187
2600,2007-09-17,4.3454999923706055,4.367000102996826,4.298999786376953,4.348999977111816,89690000.0,-0.009798386500918355,2.4430333904729715,-0.051470124187452226,69.29905871510736,71.49319521650041,-0.08815506461963007,-0.31368819513299506,-0.48866339521302127,-0.8024487060173735,13.935781673663133,0.08950042724609375,0.2571088264677477,0.2560249805450443,-0.16964470350950656,0.6816946645995952,0.04319013851776887,0.46885982257231973,-0.3195270187327832,63.059727384496036,-4.009143669968516,0.21283484202727548,9,-0.0677499771118164,-0.37199997901916504,-0.40587508678436235,-0.4527500867843628,0.6954998970031729,0,0.0416523375939053,-1.2820410932944006,4.388500213623047,2.376340778112668,4.36299991607666,-3.083923545809926,4.364999771118163,0.0416523375939053
2601,2007-09-18,4.4375,4.579999923706055,4.3354997634887695,4.36899995803833,178488000.0,0.021171328452633587,-2.608846972709517,-19.571525885558582,80.10568773906286,71.86011686085813,-0.14833161857400956,-0.3692940751465521,-0.5657489945722975,-0.8827959900565849,15.613227266571277,0.24450016021728516,0.2820399867085288,0.3128999829292294,-0.1054849301977967,0.7312848960562555,0.10370752636571634,0.5220924394927424,-0.36130378686082576,49.3783327799874,-24.733362374046948,0.20919245656351296,9,-0.08474993705749512,-0.39625000953674316,-0.5236250162124634,-0.5447500944137573,-0.0009999275207519531,1,0.008788740131216999,2.4430333904729715,4.3454999923706055,-1.2820410932944006,4.388500213623047,2.376340778112668,4.36299991607666,0.008788740131216999
2602,2007-09-19,4.449999809265137,4.491000175476074,4.413000106811523,4.47599983215332,129174000.0,0.002816858425946256,1.7856814427547214,-0.37956214541784133,77.29014407376613,71.68704295288626,-0.1337446939381559,-0.3546514063514721,-0.5599963515620123,-0.8833083876624288,17.1954452957171,0.07800006866455078,0.30240742841285995,0.2966248035430912,-0.12844317088211277,0.7216927779682951,0.0840908163304892,0.5091587907556931,-0.3032710766465989,53.73663668759545,-20.890119248161653,0.21253398721260194,9,-0.09724974632263184,-0.4087498188018799,-0.5628748536109924,-0.557249903678894,-0.039499759674072266,2,0.017415808234731767,-2.608846972709517,4.4375,2.4430333904729715,4.3454999923706055,-1.2820410932944006,4.388500213623047,0.017415808234731767
2603,2007-09-20,4.482500076293945,4.5209999084472665,4.440999984741211,4.445000171661377,115616000.0,0.007303431106028713,-2.5164586411796535,-1.4423027546491582,79.63260646004264,72.65659097185312,-0.15564914643532202,-0.3617929771439723,-0.5742155388013339,-0.9024966404004617,18.4831919608424,0.07999992370605558,0.30240124713677385,0.3012500643730167,-0.13376259033422766,0.7362627190802606,0.08374373701939497,0.5187563917266389,-0.2751133769231551,65.30256236212455,-11.308836464804088,0.21750632735362205,9,-0.12975001335144043,-0.4412500858306885,-0.595375120639801,-0.5897501707077026,0.017499923706054688,3,0.002230842582148007,1.7856814427547214,4.449999809265137,-2.608846972709517,4.4375,2.4430333904729715,4.3454999923706055,0.002230842582148007
2604,2007-09-21,4.565000057220459,4.59499979019165,4.482500076293945,4.514500141143799,130490000.0,0.018404903407101214,1.0362053043575823,1.3466678534643897,80.08449557572062,73.96369072500325,-0.2067465453817583,-0.4101926215661571,-0.6404193701636713,-0.9716365620449854,20.331675012889818,0.11249971389770508,0.2952833795250589,0.34875004291534406,-0.09173320278070296,0.7892332886113911,0.12850842006732055,0.5689916657633676,-0.30544750644273133,89.8649552079155,13.255740253302562,0.22024162284802362,9,-0.17925024032592773,-0.5162501335144043,-0.6792501211166382,-0.6722501516342163,-0.059999942779541016,4,-0.016867500586776107,-2.5164586411796535,4.482500076293945,1.7856814427547214,4.449999809265137,-2.608846972709517,4.4375,-0.016867500586776107
2605,2007-09-24,4.629499912261963,4.6875,4.5405001640319815,4.565000057220459,106436000.0,0.014129212318296558,-1.5903136632132375,1.2772269748645024,78.37059117378479,75.05810626503359,-0.2220973653892635,-0.4449744808903269,-0.6912610771001813,-1.021579073212505,22.28488583702663,0.14699983596801847,0.2748310947911978,0.3798999071121214,-0.08025180591842318,0.840051620142666,0.1498240505968491,0.6099757636273937,-0.31627580317800774,83.52271341835117,8.113435173744449,0.2300758565152722,9,-0.13649988174438477,-0.45799994468688965,-0.7807499170303345,-0.7367500066757202,-0.21749973297119052,0,-0.014040405757065888,1.0362053043575823,4.565000057220459,-2.5164586411796535,4.482500076293945,1.7856814427547214,4.449999809265137,-0.014040405757065888
2606,2007-09-25,4.673999786376953,4.675000190734863,4.547500133514403,4.599500179290772,116006000.0,0.0096122421337832,2.3333167116491227,1.1550352638504735,78.1702056224226,76.12878422470224,-0.23485895059197137,-0.4543705684438679,-0.7190313314551608,-1.0519213894967048,23.978270861345113,0.12750005722045987,0.2748292844282467,0.3873247861862179,-0.08458838124787782,0.8592379536203136,0.15136820246917004,0.6232813699032658,-0.29340601692810964,95.08188747680954,20.120404524283302,0.23595658371704797,9,-0.18074989318847656,-0.48524975776672363,-0.8252497911453247,-0.7812498807907104,-0.21649980545043945,1,0.0785194950300383,-1.5903136632132375,4.629499912261963,1.0362053043575823,4.565000057220459,-2.5164586411796535,4.482500076293945,0.0785194950300383
2607,2007-09-26,4.671500205993652,4.7129998207092285,4.614500045776367,4.702000141143799,115406000.0,-0.0005347840174461105,2.752422819462484,-0.409397261852191,74.29340822393253,76.3775069821699,-0.20597003841488792,-0.4048562715822097,-0.6996474414305456,-1.0359653483617772,26.518437977136095,0.09849977493286133,0.2840650116233263,0.3418002009391783,-0.10367659729011969,0.7872769991684763,0.11906180182452886,0.5645386000538277,-0.2356633150456009,84.7427795065083,12.042085262457235,0.22273839911464902,9,-0.16550040245056152,-0.46275031566619873,-0.8242502212524414,-0.7787503004074097,-0.2890000343322754,2,-0.05030506756970554,2.3333167116491227,4.673999786376953,-1.5903136632132375,4.629499912261963,1.0362053043575823,4.565000057220459,-0.05030506756970554
2608,2007-09-27,4.669000148773193,4.70550012588501,4.6554999351501465,4.703499794006348,56254000.0,-0.000535172238085635,1.5973916597515512,1.1311383143379767,83.50986894548276,77.86178516992469,-0.17377322601642753,-0.3646198174977773,-0.6791864098381266,-1.0179627126312005,29.085848455328705,0.05000019073486328,0.2838388730905361,0.30347514152526855,-0.129339806551525,0.7362900896020621,0.08706766748687222,0.5198826155636649,-0.17773067187290614,80.911184067622,7.701675111354945,0.21640747403839672,9,-0.16300034523010254,-0.41050028800964355,-0.8473751544952393,-0.7762502431869507,-0.37000036239624023,3,-0.055365194034112664,2.752422819462484,4.671500205993652,2.3333167116491227,4.673999786376953,-1.5903136632132375,4.629499912261963,-0.055365194034112664
2609,2007-09-28,4.65749979019165,4.679999828338623,4.585000038146973,4.638500213623047,96274000.0,-0.0024631309092086884,1.9687595461081682,-0.5507180273942309,89.97554024046279,80.15917200607531,-0.13421683217675096,-0.3121411641717735,-0.6495367567357873,-0.9916756078020907,31.239497092865488,0.09499979019165039,0.28075711866289765,0.2557997941970829,-0.14490341938238238,0.6565030077765481,0.05544818740735025,0.4561514009868155,-0.12188424452957491,67.82600523001581,-7.5342269994601025,0.2003516067897324,9,-0.13324999809265137,-0.3989999294281006,-0.8151248097419739,-0.7647498846054077,-0.43899965286254794,4,-0.03381638159669553,1.5973916597515512,4.669000148773193,2.752422819462484,4.671500205993652,2.3333167116491227,4.673999786376953,-0.03381638159669553
2610,2007-10-01,4.670499801635742,4.704999923706055,4.641499996185303,4.671000003814697,107948000.0,0.002791199576963832,-1.1709446296552906,-0.026327017191617518,87.17411971550874,80.94455333679151,-0.10758072528501472,-0.28667713058542255,-0.6410897531458417,-0.990477483264061,33.43076330275899,0.06349992752075195,0.2756785776374002,0.2350498199462887,-0.134059577580798,0.6041592174733754,0.05049512118274535,0.41960451870983206,-0.09940740096423628,74.32018163064225,1.0793463303506456,0.18455469876354336,10,-0.10749983787536621,-0.4119999408721924,-0.8281248211860657,-0.7777498960494995,-0.30699968338012695,0,-0.0354351127767657,1.9687595461081682,4.65749979019165,1.5973916597515512,4.669000148773193,2.752422819462484,4.671500205993652,-0.0354351127767657
2611,2007-10-02,4.618000030517578,4.695000171661377,4.570000171661377,4.692999839782715,97344000.0,-0.011240717984781212,2.164538013954948,149.9389895138227,76.2994061840137,80.83447134904122,-0.029932111782706272,-0.2067363829353397,-0.5674881313318902,-0.9223998889183518,34.71727379476954,0.125,0.2730033532778764,0.1584000587463379,-0.19059498746321157,0.5073951049558874,-0.016097464358437286,0.33289758185111307,0.09499979019165039,33.56641724354101,-37.812684429641976,0.17449752310477476,10,-0.0410001277923584,-0.3595001697540283,-0.7756250500679016,-0.7252501249313354,-0.26599979400634677,1,-0.04460802292452948,-1.1709446296552906,4.670499801635742,1.9687595461081682,4.65749979019165,1.5973916597515512,4.669000148773193,-0.04460802292452948
2612,2007-10-03,4.623000144958496,4.639999866485597,4.589000225067139,4.609499931335449,101044000.0,0.0010827445664520763,1.1473688437367813,-0.18000330607937134,76.85951634545853,80.52635022519856,-0.008729399972482454,-0.18702597114768338,-0.5468796042023207,-0.9121459053666321,35.75936816415762,0.05099964141845792,0.27588690836753127,0.14162516593933105,-0.18978856149325107,0.4730388933719132,-0.024081697776959565,0.3073320296556217,0.08713968276977546,39.114384651116964,-30.559326466468477,0.16570686371629087,10,-0.02525019645690918,-0.3645002841949463,-0.7642501592636108,-0.7302502393722534,-0.444000244140625,2,-0.03579929890602851,2.164538013954948,4.618000030517578,-1.1709446296552906,4.670499801635742,1.9687595461081682,4.65749979019165,-0.03579929890602851
2613,2007-10-04,4.61299991607666,4.628499984741211,4.572500228881836,4.627500057220459,66366000.0,-0.0021631469972462902,5.787850764384591,-1.0740675332014693,73.95940625903293,79.84578474556659,0.0242825180066486,-0.16148042518836014,-0.5381483401971732,-0.886906636273427,36.45299044110042,0.055999755859375,0.2595153893616695,0.11649994850158674,-0.20964762498556588,0.44264752198873936,-0.04657383824199002,0.2795737352451635,0.09433711853027393,31.851721032089436,-34.71082960404633,0.1630737867435765,10,0.013750076293945312,-0.33500003814697266,-0.7542499303817749,-0.7202500104904175,-0.6684999465942383,3,-0.04996742870338533,1.1473688437367813,4.623000144958496,2.164538013954948,4.618000030517578,-1.1709446296552906,4.670499801635742,-0.04996742870338533
2614,2007-10-05,4.671500205993652,4.685500144958496,4.617000102996826,4.677499771118164,110470000.0,0.012681615213803621,5.22718800121375,0.41375908448156795,83.67769368545706,80.43546280241907,-0.01958118989177038,-0.19488554798822832,-0.5937661652555093,-0.928778839663944,37.288716450822115,0.07250022888183594,0.2522888119616642,0.1527252197265625,-0.15602416580487066,0.46147460525799566,-0.0016494730391540813,0.3070999124922791,0.0330900913543708,75.18534870988822,7.841818922263741,0.15437469276571666,10,-0.04125022888183594,-0.3575003147125244,-0.75950026512146,-0.7787503004074097,-0.8215003013610844,4,-0.07973892822240958,5.787850764384591,4.61299991607666,1.1473688437367813,4.623000144958496,2.164538013954948,4.618000030517578,-0.07973892822240958
2615,2007-10-08,4.792500019073486,4.792500019073486,4.699999809265137,4.710999965667725,148568000.0,0.025901703466605586,1.269942311517804,-13.584326816086472,84.60039095069058,81.1499278388933,-0.12854586846373373,-0.2810303205917517,-0.7104664159587601,-1.03438580973262,38.6150777902986,0.12099981307983398,0.24339527525058813,0.24245002269744909,-0.04203158089430836,0.5269316262892065,0.10020922090157036,0.3846908244933278,-0.22249984741210938,100.0,29.12886217958993,0.14224080179587853,10,-0.11124992370605469,-0.40375006198883057,-0.8718750476837158,-0.8997501134872437,-0.7994999885559082,0,-0.11977044954824079,5.22718800121375,4.671500205993652,5.787850764384591,4.61299991607666,1.1473688437367813,4.623000144958496,-0.11977044954824079
2616,2007-10-09,4.765999794006348,4.83650016784668,4.737500190734863,4.829500198364258,142892000.0,-0.005529520075466143,1.5548268012059312,-0.7791455551785067,79.98099891422368,81.78188236003675,-0.09792041778976834,-0.23076248148020007,-0.6777259778982847,-0.9916522925276605,39.74129461107939,0.0989999771118164,0.22703125418338566,0.19334981441497767,-0.08389833926959511,0.47059796809955046,0.05472573757269128,0.33197389125726406,-0.19154962539672837,73.29530676530936,0.24616289289508586,0.1386240768422864,10,-0.06274962425231934,-0.3544996976852417,-0.8876248002052307,-0.873249888420105,-0.8404998779296875,1,-0.08445230657729152,1.269942311517804,4.792500019073486,5.22718800121375,4.671500205993652,5.787850764384591,4.61299991607666,-0.08445230657729152
2617,2007-10-10,4.732999801635742,4.787499904632568,4.718500137329102,4.775000095367432,111356000.0,-0.006924044019495312,1.059697243592937,0.6614177367274912,73.74404292708326,80.69679058021458,-0.061775663599068054,-0.17790030980353677,-0.6320350821633927,-0.9433482410098373,40.36662495018745,0.0689997673034668,0.20965945931383345,0.14194982051849347,-0.12596152151555184,0.4098611625525388,0.007994149501470815,0.27590549153551613,-0.14806763305664017,60.79530676530936,-12.687055934282824,0.1339556710170228,10,-0.029749631881713867,-0.2592496871948242,-0.8116248846054077,-0.8402498960494995,-0.8404998779296871,2,-0.08049853815604135,1.5548268012059312,4.765999794006348,1.269942311517804,4.792500019073486,5.22718800121375,4.671500205993652,-0.08049853815604135
2618,2007-10-11,4.4670000076293945,4.787000179290772,4.406499862670898,4.766499996185303,196448000.0,-0.05620109975800491,1.2349481361358101,7.1309022377130145,43.108294351390775,75.48931881476214,0.1928358383788309,0.10149405384647103,-0.3541910322196671,-0.6674275810313324,40.06370770269544,0.38050031661987394,0.18209699185709738,-0.12924997806549055,-0.38214025048874767,0.12364029435776658,-0.25569511427711866,-0.0028048418538624276,0.36950016021728516,14.069791167651392,-54.97161578476751,0.12644513621162842,10,0.15450000762939453,0.014000177383422852,-0.5181249380111694,-0.5742501020431519,-0.5369999408721928,3,-0.0644728243384004,1.059697243592937,4.732999801635742,1.5548268012059312,4.765999794006348,1.269942311517804,4.792500019073486,-0.0644728243384004
2619,2007-10-12,4.618500232696533,4.619500160217285,4.446000099182129,4.4710001945495605,167198000.0,0.03391542977577444,1.3210727089473213,-0.4924876253190192,49.310797309635696,71.28228299188734,0.03936098104269714,-0.03361512312844894,-0.4957109071267993,-0.8084883031309844,39.82585867279772,0.17350006103515625,0.1648970615023604,0.01075024604797381,-0.22251905042557762,0.24401954252152525,-0.10588440218880191,0.12738489428474953,0.20939992904663107,49.30237664342364,-17.167512720404503,0.11663464823677577,10,0.0029997825622558594,-0.13750004768371582,-0.6303752660751343,-0.7257503271102905,-0.6595001220703125,4,-0.14593487696342344,1.2349481361358101,4.4670000076293945,1.059697243592937,4.732999801635742,1.5548268012059312,4.765999794006348,-0.14593487696342344
2620,2007-10-15,4.526500225067139,4.605999946594238,4.505000114440918,4.5900001525878915,112176000.0,-0.019919888057617352,1.1151904612112225,-0.4305078718520734,41.27738146331119,67.3909469118093,0.1215710405610837,0.07656580433887328,-0.3899032008409975,-0.7065735877566741,39.72097873827975,0.11350011825561523,0.139459528623453,-0.09029977321624738,-0.2927362959577584,0.11213674952526365,-0.1915180345870029,0.010918488154508132,0.2929719306945806,27.907041216443996,-33.5001377999061,0.10121826137075561,10,0.09499979019165039,-0.04550004005432129,-0.5383752584457397,-0.633750319480896,-0.5070004463195801,0,-0.14945328328676633,1.3210727089473213,4.618500232696533,1.2349481361358101,4.4670000076293945,1.059697243592937,4.732999801635742,-0.14945328328676633
2621,2007-10-16,4.476500034332275,4.502500057220459,4.425000190734863,4.434500217437744,170230000.0,-0.011046103667016083,-1.5409846317402247,-0.6614151942268753,39.08175050820741,63.19341737433695,0.16694465638613298,0.13664336523450515,-0.329937808824571,-0.6471282057600005,38.516487874479644,0.10150003433227539,0.1091936488896863,-0.14224996566772496,-0.3380571386075806,0.05355720727213065,-0.24015355213765321,-0.044346379197796715,0.3347126755676273,18.37274644405925,-38.426863702342885,0.09790358646992788,10,0.14499998092651367,0.029999971389770508,-0.48837506771087646,-0.5837501287460327,-0.48850011825561523,1,-0.10800848879850777,1.1151904612112225,4.526500225067139,1.3210727089473213,4.618500232696533,1.2349481361358101,4.4670000076293945,-0.10800848879850777
2622,2007-10-17,4.5275001525878915,4.59499979019165,4.453000068664551,4.59499979019165,153574000.0,0.01139285554886027,3.207421745304012,-1.607141235240669,42.48540495150352,59.696306117944786,0.11283953333669228,0.09670520281728834,-0.37040030356941944,-0.6876519947671733,37.45761989383396,0.1419997215270996,0.08592145895195369,-0.09512486457824654,-0.27961090755268536,0.08936117839619229,-0.1873678860654664,-0.0028818430910266812,0.27561830036743107,31.800312544253238,-21.04264083305496,0.0922430214872196,10,0.09399986267089755,0.039999961853026456,-0.5258750915527353,-0.6022502183914193,-0.45600032806396484,2,-0.13296526034728717,-1.5409846317402247,4.476500034332275,1.1151904612112225,4.526500225067139,1.3210727089473213,4.618500232696533,-0.13296526034728717
2623,2007-10-18,4.492499828338623,4.521500110626222,4.457499980926514,4.468500137329102,106590000.0,-0.007730606972870535,-1.7826141040127266,-0.3555528868229806,41.45078897929296,55.00442781725989,0.14410337985381094,0.13965318647965042,-0.3228596185098729,-0.6431347331311894,36.22691393864807,0.07000017166137784,0.0710183026815221,-0.13062517642974836,-0.31355990232637687,0.052309549466880156,-0.22209253937806306,-0.039157813481433656,0.3026862528110108,34.70418930315571,-15.572506189553373,0.09146736294831434,10,0.12900018692016602,0.07525014877319336,-0.4158748388290405,-0.5672498941421509,-0.42749977111816406,3,-0.13355591041935655,3.207421745304012,4.5275001525878915,-1.5409846317402247,4.476500034332275,1.1151904612112225,4.526500225067139,-0.13355591041935655
2624,2007-10-19,4.48799991607666,4.53249979019165,4.4660000801086435,4.496500015258789,182524000.0,-0.0010016499574641013,-1.5333333333333852,-0.35417535912260834,40.460026481508834,50.099942876239695,0.13391949061315866,0.14555114723579532,-0.29969741955529283,-0.6292310565537509,34.681130843537034,0.06649971008300692,0.05429579332616008,-0.13127508163452184,-0.3224174205447481,0.05986725727570441,-0.2268462510896354,-0.03570391217940827,0.29941244070339934,34.80652503793627,-11.915408965756669,0.09557116945511326,10,0.1335000991821289,0.07975006103515625,-0.3938749432563782,-0.562749981880188,-0.20849990844726562,4,-0.12433151955298016,-1.7826141040127266,4.492499828338623,3.207421745304012,4.5275001525878915,-1.5409846317402247,4.476500034332275,-0.12433151955298016
2625,2007-10-22,4.564499855041504,4.5844998359680185,4.451000213623047,4.462500095367432,197368000.0,0.017045441264561978,-1.1360021057209375,-11.99983170649613,47.27179442288427,46.46558682164643,0.024223963177979257,0.06738684383985216,-0.3573413365576572,-0.6952121013501955,32.85540429516744,0.1334996223449716,0.041582567292008044,-0.05152513980865514,-0.24414018387013137,0.14108990425282109,-0.14783266183939325,0.04478238222208297,0.2152942518563723,82.05881940451314,32.28181233139949,0.09630752203073809,10,0.03250002861022949,0.0032501220703125,-0.46999984979629517,-0.6392499208450317,-0.049499988555907315,0,-0.13265412720881276,-1.5333333333333852,4.48799991607666,-1.7826141040127266,4.492499828338623,3.207421745304012,4.5275001525878915,-0.13265412720881276
2626,2007-10-23,5.040999889373778,5.054500102996826,4.7104997634887695,4.763999938964844,835236000.0,0.10439260586370236,1.2631573168531924,2.715692186864499,64.39391973969698,45.426684245270174,-0.4572497079678399,-0.4007556746607017,-0.809204674387936,-1.157868545146946,31.688769402207573,0.49000024795532227,0.029480017105075973,0.40662488937377805,0.13644531246938474,0.6768044662781714,0.2715351009215814,0.5417146778259747,-0.63450002670288,97.76301307411072,44.710719038016265,0.13508978845219646,10,-0.3104999065399161,-0.34599995613098056,-0.9153748750686637,-1.1157499551773062,-0.5834999084472647,1,-0.20263839179594112,-1.1360021057209375,4.564499855041504,-1.5333333333333852,4.48799991607666,-1.7826141040127266,4.492499828338623,-0.20263839179594112
2627,2007-10-24,4.436500072479248,4.544000148773193,4.163499832153319,4.543499946594238,832348000.0,-0.1199166495061409,6.04628399111674,-0.38628120314471703,45.68776484957557,45.71329207840183,0.11261084542925204,0.19524620079928923,-0.18429565077076582,-0.5443687096010956,29.231695422488276,0.877500057220459,-0.009559068903157275,-0.18612492084503174,-0.46961843541702386,0.09736859372696038,-0.3278716781310278,-0.04437816355903568,0.6180000305175781,30.63974829855891,-24.057656998793693,0.14174675728599603,10,0.1724998950958252,0.1724998950958252,-0.2395000457763672,-0.4462500810623169,0.09149980545044034,2,-0.1010932377043674,1.2631573168531924,5.040999889373778,-1.1360021057209375,4.564499855041504,-1.5333333333333852,4.48799991607666,-0.1010932377043674
2628,2007-10-25,4.4105000495910645,4.474999904632568,4.315999984741212,4.411499977111816,232618000.0,-0.0058604806634554585,1.4843779685957355,0.009345128010873683,43.520354952393234,45.06990959426378,0.14500202812761032,0.21174326763592788,-0.13604302331707085,-0.5120071811125966,26.641838111764965,0.15899991989135653,-0.048029961698739854,-0.19919993877410924,-0.49700098237903045,0.09860110483081197,-0.3481004605765694,-0.05029941697164908,0.6440000534057617,27.721677032029497,-23.37685749249711,0.1489005218024606,10,0.1984999179840088,0.1984999179840088,-0.2135000228881836,-0.3992500305175781,0.13499975204467773,3,-0.07686208394863736,6.04628399111674,4.436500072479248,1.2631573168531924,5.040999889373778,-1.1360021057209375,4.564499855041504,-0.07686208394863736
2629,2007-10-26,4.5,4.544000148773193,4.385000228881837,4.449999809265137,176524000.0,0.020292472373338644,1.3043385117204649,-50.00381497377206,42.62295239687272,45.21941747577061,0.04126450584910479,0.11577465828889011,-0.2024524470155722,-0.5934748412595621,24.762996626076294,0.15899991989135653,-0.08076088195821285,-0.10182499885559082,-0.40261865068705127,0.19896865297586963,-0.25222182477132105,0.048571827060139405,0.5366800975799562,37.766561791066245,-6.851061346183009,0.15039682591573036,10,0.10899996757507324,0.10899996757507324,-0.30299997329711914,-0.48874998092651367,0.22049999237060547,4,-0.09666665395100915,1.4843779685957355,4.4105000495910645,6.04628399111674,4.436500072479248,1.2631573168531924,5.040999889373778,-0.09666665395100915
2630,2007-10-29,4.505000114440918,4.573500156402588,4.473999977111816,4.520500183105469,141944000.0,0.0011111365424261166,-1.5677351873500276,-0.3100001907341357,43.345241696324095,45.69313871889468,0.03675953208968519,0.10302198696917131,-0.18742238534084432,-0.5901324544993907,22.721780121597973,0.09950017929077148,-0.07283156774743382,-0.08854990005493146,-0.39049246065979215,0.21339266054992923,-0.2395211803573618,0.06242138024749888,0.5142163778305058,38.32774169241289,-2.5523685126496147,0.15097128030243054,10,0.10399985313415527,0.10399985313415527,-0.287750244140625,-0.4862501621246338,0.15450000762939453,0,-0.0500555163336569,1.3043385117204649,4.5,1.4843779685957355,4.4105000495910645,6.04628399111674,4.436500072479248,-0.0500555163336569
2631,2007-10-30,4.412000179290772,4.53249979019165,4.4025001525878915,4.483500003814697,108108000.0,-0.02064371427029077,-1.8729240431630785,4.612871469882426,42.058397794422135,45.64569347921898,0.13370891205182467,0.1895141197571304,-0.07454415482319288,-0.49020414152393643,21.17897848897025,0.12999963760375888,-0.08413498013381471,-0.17124984264373655,-0.48355703436071806,0.14105734907324496,-0.32740343850222686,-0.015096246785246237,0.5901019797782894,60.60979283186416,21.329745206403686,0.15615359585849065,10,0.19699978828430087,0.19699978828430087,-0.07975018024444669,-0.3470001220703134,0.29849958419799716,1,0.023345349730103937,-1.5677351873500276,4.505000114440918,1.3043385117204649,4.5,1.4843779685957355,4.4105000495910645,0.023345349730103937
2632,2007-10-31,4.457499980926514,4.480000019073486,4.349999904632568,4.4025001525878915,140896000.0,0.010312737938976024,1.6000047683761296,-0.7692302562255716,49.73618370925467,46.56629289365917,0.08631199233593456,0.13805804036317504,-0.10372429657592086,-0.5267880498210609,19.475292358306394,0.13000011444091797,-0.07962297519695216,-0.11747503280639648,-0.4340881787280928,0.19913811311529983,-0.27578160576724464,0.04083154015445167,0.5278301316042331,54.95141819609367,11.966805846667818,0.1583065729608482,10,0.15149998664855957,0.15149998664855957,-0.11650002002716064,-0.3924999237060547,0.2579998970031747,2,0.0,-1.8729240431630785,4.412000179290772,-1.5677351873500276,4.505000114440918,1.3043385117204649,4.5,0.0
2633,2007-11-01,4.382500171661377,4.4790000915527335,4.324999809265137,4.387499809265137,165314000.0,-0.016825532156154455,-1.5666636202162303,-0.09090278560467623,43.155450575164075,46.86578445962086,0.16099811077910875,0.20543683216175168,-0.014567868040090914,-0.44233975729360786,17.894743913720767,0.15400028228759677,-0.06999711814589027,-0.18094985485076887,-0.5083326550397489,0.14643294533821116,-0.3446412549452589,-0.01725845475627885,0.5863933352618211,23.138946507964224,-18.259719419133216,0.16369140009448985,11,0.2264997959136963,0.2264997959136963,-0.025125324726104736,-0.3047502040863037,0.26849985122680664,3,0.03320015985604696,1.6000047683761296,4.457499980926514,-1.8729240431630785,4.412000179290772,-1.5677351873500276,4.505000114440918,0.03320015985604696
2634,2007-11-02,4.298999786376953,4.406000137329102,4.175000190734863,4.398499965667725,204610000.0,-0.01905313907900419,3.0349151483602292,19.90147830233667,43.36926867843448,46.43217048801532,0.2401206895107233,0.2736286341051528,0.08434500698623815,-0.3504351716836842,16.170465850691457,0.23099994659423828,-0.06956262829268933,-0.24582521915435773,-0.5893131718807609,0.09766273357204547,-0.4175691955175598,-0.07408124279115569,0.6537858470508473,31.116588789240353,-11.493437049896684,0.1717439763632017,11,0.3100001811981201,0.3100001811981201,0.08325004577636719,-0.22124981880187988,0.23850011825561523,4,0.05733892242561156,-1.5666636202162303,4.382500171661377,1.6000047683761296,4.457499980926514,-1.8729240431630785,4.412000179290772,0.05733892242561156
2635,2007-11-05,4.2185001373291025,4.301000118255615,4.138000011444092,4.2175002098083505,149062000.0,-0.018725204244704807,-1.0374972060379157,-0.010049504713251257,42.611686007340474,44.01192229553128,0.29768345134838725,0.32561523504715684,0.17649630489757495,-0.2627523743941871,13.90188432440567,0.16300010681152344,-0.06747272673029237,-0.29762487411498917,-0.6497896348930201,0.05453988666304177,-0.47370725450400464,-0.1215424937259737,0.7184997800732082,20.405620033699154,-24.226370325765085,0.17608238038901558,11,0.1372499465942374,0.37774991989135653,0.17287468910217196,-0.1407501697540292,0.3454999923706046,0,0.11899960618688965,3.0349151483602292,4.298999786376953,-1.5666636202162303,4.382500171661377,1.6000047683761296,4.457499980926514,0.11899960618688965
2636,2007-11-06,4.363500118255615,4.375,4.2185001373291025,4.230500221252441,158680000.0,0.03437240161341282,1.006412862404659,133.00953743443014,45.54347654258788,43.995890261421536,0.05193511262611139,0.15696243005889965,0.04604026143714268,-0.4000203589750675,11.179347675032632,0.15649986267089755,-0.06065258115901173,-0.1324999094009396,-0.4702484114731371,0.20524859267125795,-0.3013741604370388,0.036374341635159624,0.5415398029083667,65.93570227515455,18.867606058203343,0.16887425103609877,11,-0.007750034332275391,0.23274993896484375,0.047249794006347656,-0.285750150680542,0.2564997673034668,1,0.06783545222705945,-1.0374972060379157,4.2185001373291025,3.0349151483602292,4.298999786376953,-1.5666636202162303,4.382500171661377,0.06783545222705945
2637,2007-11-07,4.352000236511231,4.458000183105469,4.308000087738037,4.320499897003174,167956000.0,-0.002635471853494775,-4.309741832575176,0.2368448413708608,46.1326823249923,44.28614885837698,0.05608624066120349,0.14593755858634871,0.07616721572078156,-0.38032179417153245,8.370615972605593,0.15000009536743164,-0.06833299368527967,-0.12494981288909823,-0.4491202534875489,0.19922062770935245,-0.2870350331883236,0.03713540741012711,0.5223580882639549,62.75664949960119,13.541129462798061,0.16208522029922529,11,0.003749847412108487,0.24424982070922763,0.06574964523315341,-0.2742502689361581,0.10199975967407138,2,0.08237580595007699,1.006412862404659,4.363500118255615,-1.0374972060379157,4.2185001373291025,3.0349151483602292,4.298999786376953,0.08237580595007699
2638,2007-11-08,4.178999900817871,4.3480000495910645,4.070000171661377,4.3400001525878915,236064000.0,-0.03975191321038285,2.1412407461287297,-5.1110640165906105,42.21662295458442,44.24100114256717,0.21545197240872316,0.31226537537276045,0.26160672910970106,-0.1984328461339011,8.530904128260204,0.2820000648498544,-0.14961641037373052,-0.2835501432418823,-0.6340952342020856,0.06699494771832093,-0.45882268872198395,-0.1082775977617807,0.6659040914240713,28.09271287153049,-21.99759533299461,0.17527254548010168,11,0.14275026321411133,0.38325023651123047,0.24912500381469727,-0.10124993324279785,0.0755000114440918,3,0.12837999278411538,-4.309741832575176,4.352000236511231,1.006412862404659,4.363500118255615,-1.0374972060379157,4.2185001373291025,0.12837999278411538
2639,2007-11-09,3.944499969482422,4.120999813079834,3.941999912261963,4.120999813079834,232404000.0,-0.05611388774849102,1.0283292853920198,1.096270606144964,35.534298014594796,43.37311851126391,0.40551146057039666,0.5203610744746641,0.5066738017783115,0.04424916540453161,8.86754195664477,0.2369999885559082,-0.15937129067573785,-0.4843500614166256,-0.8960296607668479,-0.07267046206640337,-0.6901898610917367,-0.2785102617415145,0.8539097935246867,0.4845069589541377,-43.67988037533572,0.20583979967511104,11,0.29274988174438477,0.5537500381469727,0.5078749656677246,0.13324999809265137,0.40000009536743164,4,0.17911016830314885,2.1412407461287297,4.178999900817871,-4.309741832575176,4.352000236511231,1.006412862404659,4.363500118255615,0.17911016830314885
2640,2007-11-12,3.849999904632568,4.004499912261963,3.8250000476837163,3.913000106811523,187938000.0,-0.023957425676505606,-2.1769911130991484,0.3569419717031342,16.183980651401313,40.49818327315049,0.444022548364861,0.5919293483361749,0.6088781460302175,0.14600979826691107,9.363611047322635,0.17949986457824663,-0.16603203711914816,-0.5450251102447514,-1.027928546937464,-0.0621216735520389,-0.7864768285911077,-0.30357339189839516,0.8798970703149291,3.949423633566027,-32.05392860677999,0.24145171834635615,11,0.30250012874603316,0.5897501707077031,0.6221250295639043,0.25775003433227583,0.6189999580383305,0,0.17857143299477918,1.0283292853920198,3.944499969482422,2.1412407461287297,4.178999900817871,-4.309741832575176,4.352000236511231,0.17857143299477918
2641,2007-11-13,3.993000030517578,4.002500057220459,3.890000104904175,3.8954999446868896,189926000.0,0.03714289076032018,-1.0737363238632243,-1.54761544341929,32.935742752313615,38.63146761126815,0.2629934186512264,0.4330521791770092,0.47090562451206175,0.011822158206297395,10.476425799687467,0.15250015258789107,-0.1761313266186768,-0.37784998416900617,-0.8910395993007514,0.13533963096273904,-0.6344447917348788,-0.12125517660313356,0.6464072517035406,26.54027597038784,-9.722599701289333,0.2565948075658726,11,0.15900003910064697,0.44675004482269287,0.5419999957084656,0.15450000762939453,0.5359997749328622,1,0.14300027418434924,-2.1769911130991484,3.849999904632568,1.0283292853920198,3.944499969482422,2.1412407461287297,4.178999900817871,0.14300027418434924
2642,2007-11-14,3.92549991607666,4.057499885559082,3.9075000286102295,4.019999980926514,168548000.0,-0.016904611551472604,-1.2988512047004144,-0.9692305811294918,31.91647634073547,37.38269269633164,0.27613142603348173,0.47762773248893176,0.5410601609244745,0.08799138603063561,10.933845694042803,0.14999985694885254,-0.19292933145064062,-0.41525008678436315,-0.9594354732522987,0.12893529968357198,-0.6873427800183309,-0.14315739355039536,0.6324666426907184,19.216035951515714,-17.378426158020012,0.2720926932339676,11,0.21600019931793213,0.5142501592636108,0.631875216960907,0.24400019645690918,0.6375002861022949,2,0.17692013357028413,-1.0737363238632243,3.993000030517578,-2.1769911130991484,3.849999904632568,1.0283292853920198,3.944499969482422,0.17692013357028413
2643,2007-11-15,3.892499923706055,3.986500024795532,3.8350000381469727,3.971499919891357,156630000.0,-0.008406570647334743,1.7798110153550168,0.8359782219284297,26.352665684655634,35.49195903035621,0.2596168277529771,0.48841371003702383,0.5724205719345608,0.13049867100843704,11.509646726194548,0.15149998664855913,-0.20259497331321352,-0.4182500839233394,-0.9925330455678147,0.15603287772113594,-0.7053915647455766,-0.13110860310110217,0.5921699839529571,22.80403024374295,-13.078625203979364,0.28714148082223767,11,0.24900019168853715,0.5472501516342159,0.696000218391418,0.2770001888275142,0.657999992370605,3,0.14425178766468472,-1.2988512047004144,3.92549991607666,-1.0737363238632243,3.993000030517578,-2.1769911130991484,3.849999904632568,0.14425178766468472
2644,2007-11-16,3.9300000667572017,3.94950008392334,3.8315000534057617,3.850500106811523,142282000.0,0.009633948307298246,-1.0085100166182879,-1.0063286555002378,28.17008421044619,33.887336608479075,0.18357435617573836,0.42895915802785156,0.5364069122626849,0.10229348619319945,12.048149475810762,0.11800003051757812,-0.23717856550542216,-0.35284994840621975,-0.9448206386487521,0.2391207418363126,-0.6488352935274864,-0.056864603284953574,0.4887028549042811,45.16133001768884,9.19189273488319,0.29598534512126623,11,0.21150004863739058,0.5097500085830693,0.6212500333786015,0.23950004577636763,0.712499856948853,4,0.08256993384036226,1.7798110153550168,3.892499923706055,-1.2988512047004144,3.92549991607666,-1.0737363238632243,3.993000030517578,0.08256993384036226
2645,2007-11-19,3.9590001106262207,3.9874999523162837,3.8970000743865967,3.941499948501587,172996000.0,0.007379145897304706,1.4295319625570215,0.22012793637369657,31.923384880954302,32.37399309051978,0.12727778165876202,0.3713078610865619,0.511163020720315,0.08225263209792821,12.188686189717757,0.09049987792968706,-0.2547587534379794,-0.2935749173164366,-0.8868281777542757,0.29967834312140207,-0.5902015475353561,0.0030517129024829615,0.40033252363748506,56.41599642160876,22.59001871777742,0.2966266302189194,11,0.18250000476837158,0.4807499647140503,0.5922499895095825,0.21050000190734863,0.7534999847412109,0,0.09737305972508703,-1.0085100166182879,3.9300000667572017,1.7798110153550168,3.892499923706055,-1.2988512047004144,3.92549991607666,0.09737305972508703
2646,2007-11-20,4.019499778747559,4.099999904632568,3.9154999256134033,3.993000030517578,232200000.0,0.015281552521040132,-1.0330580900762676,1.5142572989468808,32.72870036691636,30.88466176184468,0.014360196660286206,0.24280485715087252,0.45046097559338705,0.03153812227562547,9.927581267133553,0.18449997901916504,-0.26757148473456294,-0.1820002436637882,-0.6526765729937605,0.2886760856661841,-0.41733840832877434,0.05333792100119794,0.2863995968581481,70.01855847696173,37.25934183444666,0.23533816466498614,11,0.06700026988983154,0.4202502965927124,0.5317503213882446,0.15000033378601074,0.7030000686645499,1,0.11182985661549161,1.4295319625570215,3.9590001106262207,-1.0085100166182879,3.9300000667572017,1.7798110153550168,3.892499923706055,0.11182985661549161
2647,2007-11-21,3.98799991607666,4.043000221252441,3.932499885559082,3.961999893188477,133566000.0,-0.007836761887001109,-1.600006731815683,0.9811422607694078,33.89137616079357,29.95963434031236,-0.012519936031048395,0.25189626257520814,0.47974413511076364,0.07178128593080935,10.689306728837463,0.11050033569335938,-0.2749814271582709,-0.19107509851455706,-0.6573247798900699,0.27517458286095575,-0.4241999392023139,0.042049742173199345,0.26980952673684744,58.28675954784801,23.3063958301898,0.23312484068775646,11,-0.014999985694885254,0.45175015926361084,0.5760000944137573,0.18150019645690918,0.6440000534057617,2,0.13565694602772416,-1.0330580900762676,4.019499778747559,1.4295319625570215,3.9590001106262207,-1.0085100166182879,3.9300000667572017,0.13565694602772416
2648,2007-11-23,4.071499824523927,4.072500228881837,3.9489998817443848,4.005499839782715,55618000.0,0.020937790923880595,2.632320767418309,2.5384587169424537,40.71049337957497,30.53476715864349,-0.12613700777118142,0.1493546102556449,0.39501656729343804,-0.0022732743743558714,11.428921068947693,0.12350034713745206,-0.29935002563949364,-0.09062517881393362,-0.5459713057227757,0.36472094809490896,-0.3182982422683551,0.13704788464048745,0.1430286787766022,89.38543914329131,51.68910574578252,0.2276730634544212,11,-0.10899984836578458,0.3682502508163443,0.5230002403259268,0.09800028800964267,0.7410001754760733,4,0.12071727835884127,-1.600006731815683,3.98799991607666,-1.0330580900762676,4.019499778747559,1.4295319625570215,3.9590001106262207,0.12071727835884127
2649,2007-11-26,4.065000057220459,4.224500179290772,4.057000160217285,4.114999771118163,172210000.0,-0.0015964061362148119,-4.075795998872949,-0.7575715978383141,43.328982875720136,33.550878516901136,-0.11258641743574271,0.1281654364037479,0.39936575910583016,0.014304753848476182,11.60700840325976,0.16750001907348722,-0.327724899387591,-0.0753749489784239,-0.5035111660893241,0.3527612681324763,-0.289443057533874,0.13869315957702621,-0.24000000953674272,51.297688250517645,10.942687240832363,0.21406810855545003,11,-0.03699994087219238,0.374750018119812,0.5296249389648438,0.10450005531311035,0.6954998970031738,0,0.1194341579390219,2.632320767418309,4.071499824523927,-1.600006731815683,3.98799991607666,-1.0330580900762676,4.019499778747559,0.1194341579390219
2650,2007-11-27,4.2795000076293945,4.2824997901916495,4.110499858856201,4.1459999084472665,172684000.0,0.05276751473297758,1.4659547704339928,-2.6700172616039284,46.55737192327611,35.064392869230296,-0.29028088154505394,-0.10972002208020548,0.186549638902326,-0.1889589157161069,11.728051921097787,0.21749973297119052,-0.32963658928857154,0.150400006771088,-0.24816048945279245,0.5489605029949685,-0.04888024134085267,0.34968025488302823,-0.44650995731353715,99.18262025363353,59.49963063502361,0.19928024811194028,11,-0.22250008583068848,0.16025006771087646,0.3151249885559082,-0.1099998950958252,0.15999984741210938,1,0.08482297357857504,-4.075795998872949,4.065000057220459,2.632320767418309,4.071499824523927,-1.600006731815683,3.98799991607666,0.08482297357857504
2651,2007-11-28,4.514999866485597,4.5285000801086435,4.337500095367432,4.377500057220459,228068000.0,0.05502976012065863,1.3221849255903064,1.0299603528949666,55.644032418327576,37.70078798896276,-0.4961205499688912,-0.3553254767575398,-0.04746103286897885,-0.41421390819014103,12.602373330671357,0.24900007247924894,-0.287858536435452,0.3807498812675485,-0.03547259897197108,0.7969723615070681,0.17263864114778915,0.5888611213873083,-0.6640294265747073,97.73486422546391,58.451907394536676,0.20811124011975976,11,-0.33499979972839444,-0.0752497911453256,0.06737506389617831,-0.34549975395202726,-0.07399988174438565,2,0.04374313061399171,1.4659547704339928,4.2795000076293945,-4.075795998872949,4.065000057220459,2.632320767418309,4.071499824523927,0.04374313061399171
2652,2007-11-29,4.457499980926514,4.573500156402588,4.434000015258789,4.494500160217285,139542000.0,-0.012735301718588943,-2.3214275577454715,-0.26909258629897387,60.48175473292975,41.49290899432655,-0.39696555712932735,-0.31392045622246023,0.010487622027956611,-0.3452704483525686,13.80967401346879,0.13950014114379883,-0.20061833276093122,0.3232499957084656,-0.092972484531054,0.7394724759479852,0.11513875558870623,0.5313612358282254,-0.5658777626037592,81.42512018276332,39.04429590897891,0.20811124011975976,11,-0.25499987602233887,-0.2582498788833618,0.2552499771118164,-0.1789999008178711,-0.06349992752075195,3,0.05945033485575313,1.3221849255903064,4.514999866485597,1.4659547704339928,4.2795000076293945,-4.075795998872949,4.065000057220459,0.05945033485575313
2653,2007-11-30,4.527999877929688,4.553999900817871,4.4155001640319815,4.527999877929688,137632000.0,0.015816017342645372,4.326908263947691,-0.0,75.05368260192319,46.70219770449066,-0.4110679541511768,-0.39311625364868075,-0.05978277906725449,-0.4041599016445536,14.922048621690337,0.13849973678588956,-0.16428436470716967,0.38647490739822477,-0.05248265960379417,0.8254324744002433,0.1669961238972153,0.6059536908992342,-0.5818274245605473,91.19065269913854,41.712863497939736,0.21947878350100927,11,-0.2927497625350961,-0.32874977588653653,0.08100008964538485,-0.2494997978210458,-0.2669997215271005,4,0.022968218718302014,-2.3214275577454715,4.457499980926514,1.3221849255903064,4.514999866485597,1.4659547704339928,4.2795000076293945,0.022968218718302014
2654,2007-12-03,4.545499801635742,4.612500190734863,4.488500118255615,4.501500129699707,120010000.0,0.00386482424422141,-2.542874659400545,100.0,81.97703199656581,52.263714050669705,-0.37110302093929715,-0.41234319546566667,-0.07950475239023724,-0.4114743640497558,15.489249246732653,0.12400007247924805,-0.11632564307260473,0.39164983034133893,-0.07864840099672055,0.8619480616793984,0.1565007146723092,0.6267989460103687,-0.5491411320239252,86.65331776806163,30.11871345461651,0.23514911566902968,12,-0.2814997434616089,-0.32674968242645264,0.06350016593933105,-0.2669997215270996,-0.33249998092651367,0,0.05873945880894671,4.326908263947691,4.527999877929688,-2.3214275577454715,4.457499980926514,1.3221849255903064,4.514999866485597,0.05873945880894671
2655,2007-12-04,4.7204999923706055,4.7280001640319815,4.501999855041504,4.501999855041504,146758000.0,0.03849965864521376,-1.0686514137067056,4.965949238138587,82.49220533615012,57.79299238058458,-0.4768731474935528,-0.577410651810407,-0.25681863032334373,-0.5770122801549888,16.087379280400814,0.22600030899047763,-0.049124041780507,0.541550028324127,0.00746558101110395,1.07563447563715,0.27450780466761593,0.8085922519806386,-0.6625271706464835,98.07934178167356,36.19121597081163,0.26704222365651153,12,-0.39024996757507324,-0.44399988651275635,-0.11150002479553223,-0.4419999122619629,-0.6665000915527344,1,0.008473670568303504,-2.542874659400545,4.545499801635742,4.326908263947691,4.527999877929688,-2.3214275577454715,4.457499980926514,0.008473670568303504
2656,2007-12-05,4.6595001220703125,4.749499797821045,4.598999977111816,4.749499797821045,132172000.0,-0.01292233246454455,2.344452509497041,-0.4118975706416893,82.97398428877929,63.246615505916324,-0.3526242868524827,-0.5197458316309955,-0.2003235576922826,-0.5056830974669069,17.149619123068327,0.15049982070922852,0.017515475489640053,0.46575015783309937,-0.10501264292024803,1.0365129585864468,0.1803687574564261,0.7511315582097731,-0.521124019269247,73.05395975147341,5.529827234743848,0.28538140037667364,12,-0.31025028228759766,-0.37225019931793213,-0.05050015449523926,-0.3810000419616699,-0.5160002708435059,2,-0.04721542252713962,-1.0686514137067056,4.7204999923706055,-2.542874659400545,4.545499801635742,4.326908263947691,4.527999877929688,-0.04721542252713962
2657,2007-12-06,4.7104997634887695,4.75,4.641499996185303,4.664000034332275,109454000.0,0.010945303161790099,-1.3715898253677907,-0.5166655187212241,86.16272520148596,68.29686348612866,-0.32448226997841356,-0.5718284416377637,-0.25524767438504625,-0.5460318384221408,18.702776334685257,0.10850000381469727,0.08136007476093887,0.49882482290267927,-0.11384310307828827,1.1114927488836464,0.19249085991219594,0.805158785893163,-0.486566343384907,88.19125384712981,14.390267939591894,0.3063339629904836,12,-0.30699968338012695,-0.4229997396469116,-0.10149979591369629,-0.3554997444152832,-0.6984996795654297,3,-0.05721256602886593,2.344452509497041,4.6595001220703125,-1.0686514137067056,4.7204999923706055,-2.542874659400545,4.545499801635742,-0.05721256602886593
2658,2007-12-07,4.715499877929688,4.734000205993652,4.645500183105469,4.7280001640319815,78696000.0,0.0010614827920543135,6.2243825538623225,-0.2688249228339292,85.75333748459275,73.01068066489228,-0.2553801052874354,-0.5634635607486418,-0.26411447986488046,-0.5398686156795085,19.29583949115004,0.0885000228881836,0.14554728646006243,0.4769999384880075,-0.17533993720499552,1.129339814181011,0.15083000064150553,0.803169876334509,-0.40739580504244355,86.80683071817396,8.995513906005115,0.32616993784650167,12,-0.2852499485015878,-0.4279998540878305,-0.10649991035461515,-0.3432497978210458,-0.6979999542236328,4,-0.06817937288656639,-1.3715898253677907,4.7104997634887695,2.344452509497041,4.6595001220703125,-1.0686514137067056,4.7204999923706055,-0.06817937288656639
2659,2007-12-10,4.651000022888184,4.71750020980835,4.614999771118164,4.715499877929688,103612000.0,-0.013678264597861256,1.992690872640196,5.159870303262296,80.51150318711834,76.78336191643031,-0.11065064632272836,-0.4672782465856624,-0.2039397849535325,-0.46449110735504995,19.360180253893382,0.10250043869018555,0.21374016585424993,0.3771750807762144,-0.28457904099334286,1.0389292025457717,0.046298019891436226,0.7080521416609931,-0.2721926016628977,60.08067772364226,-19.59277170379098,0.33087706088477853,12,-0.10724997520446777,-0.3634999990463257,-0.04200005531311035,-0.27149999141693115,-0.6449999809265137,0,-0.08385290573346704,6.2243825538623225,4.715499877929688,-1.3715898253677907,4.7104997634887695,2.344452509497041,4.6595001220703125,-0.08385290573346704
2660,2007-12-11,4.537499904632568,4.796999931335449,4.537499904632568,4.65500020980835,205392000.0,-0.024403379423149074,-3.417010259074086,1.821714251918417,71.81974011345271,78.58066277144421,0.04838349051210766,-0.3158239489847867,-0.09659197689425092,-0.33928972714065697,19.147530175298545,0.25950002670288086,0.26820760428021373,0.22929996252059937,-0.4108278158324197,0.8694277408736184,-0.09076392665591015,0.5493638516971089,-0.09930167080332808,0.0,-77.55305042238078,0.32006388917650963,12,0.06875014305114746,-0.22649991512298584,0.07150006294250488,-0.10824990272521973,-0.5494999885559082,1,-0.07151517151373177,1.992690872640196,4.651000022888184,6.2243825538623225,4.715499877929688,-1.3715898253677907,4.7104997634887695,-0.07151517151373177
2661,2007-12-12,4.564000129699707,4.6875,4.4660000801086435,4.642000198364258,144562000.0,0.005840270109996659,1.6213059156137564,0.6638286474904227,74.36550762617222,80.12330198180449,0.033039350895862185,-0.31342224406944386,-0.12737094105680136,-0.3539036159703226,18.73432844057728,0.22149991989135653,0.32449337839620096,0.22725018262863195,-0.4045655243417139,0.8590658895989782,-0.08865767085654142,0.5431580361138053,0.2329998016357422,29.607279044942093,-48.301564962382145,0.3159078534851731,12,0.04224991798400879,-0.2530001401901245,-0.08800005912780762,-0.1347501277923584,-0.6400001049041752,2,-0.11174413111057291,-3.417010259074086,4.537499904632568,1.992690872640196,4.651000022888184,6.2243825538623225,4.715499877929688,-0.11174413111057291
2662,2007-12-13,4.619999885559082,4.650000095367432,4.531499862670898,4.552499771118164,120926000.0,0.012269884808933984,-1.1643891690399673,-0.865385320764406,73.75489434816356,79.9789921758312,0.002809761977871972,-0.33173213261637,-0.1872481255819256,-0.39558282052297145,18.619112314559665,0.1185002326965332,0.36640763393236675,0.24852494001388514,-0.36417316462073845,0.8612230446485087,-0.0578241123034271,0.5548739923311974,0.1770000457763672,46.525641893692494,-28.695051036135425,0.3063490523173118,12,0.011500120162963867,-0.3089998960494995,-0.14399981498718262,-0.1907498836517334,-0.9214999675750732,3,-0.10313853812457674,1.6213059156137564,4.564000129699707,-3.417010259074086,4.537499904632568,1.992690872640196,4.651000022888184,-0.10313853812457674
2663,2007-12-14,4.453999996185303,4.561999797821045,4.446499824523926,4.53849983215332,120046000.0,-0.0359307128756976,-1.3216033201224917,-1.2518472993401997,64.8021378575555,78.07067060483006,0.1756839222577895,-0.1280757102795267,-0.02681215568155082,-0.22959846615015067,18.007750486507,0.17350006103515625,0.37354805890677767,0.054450047016143976,-0.5158267631708915,0.6247268572031794,-0.23068835807737376,0.3395884521096617,0.33637993812561007,2.1398486093500866,-72.96304418973924,0.2851384050935178,12,0.16774988174438477,-0.14300000667572021,0.02200007438659668,-0.0247499942779541,-0.5704998970031738,4,-0.09923662160766067,-1.1643891690399673,4.619999885559082,1.6213059156137564,4.564000129699707,-3.417010259074086,4.537499904632568,-0.09923662160766067
2664,2007-12-17,4.254499912261963,4.453000068664551,4.249499797821045,4.450500011444092,153954000.0,-0.044791217802919836,1.0248761648099296,2.319532303664035,49.037717141809395,74.3535052499033,0.3682948421386829,0.10222257913040345,0.16280515666583817,-0.029541722500450618,16.962179003758948,0.2045001983642578,0.37337328516200596,-0.16127502918243408,-0.6924250634473683,0.36987500508250015,-0.4268500463149012,0.10429998795003304,0.5221248176574704,0.9132626888731926,-68.20483340239436,0.2655750171324672,12,0.2687499523162842,0.05650007724761963,0.1875002384185791,0.17475008964538574,-0.3744997978210449,0,-0.05570572181065181,-1.3216033201224917,4.453999996185303,-1.1643891690399673,4.619999885559082,1.6213059156137564,4.564000129699707,-0.05570572181065181
2665,2007-12-18,4.3445000648498535,4.373000144958496,4.192999839782715,4.2915000915527335,145322000.0,0.021154108460197607,2.2727288490465436,-0.27040789019127454,42.60945555801746,69.86855761315198,0.24512797736429626,0.04488520718427402,0.05986349837009364,-0.11848017033979374,16.21109248692269,0.18000030517578125,0.3507840988068409,-0.09054987430572492,-0.5780954038401083,0.39699565522865843,-0.3343226390729166,0.15322289046146675,0.4004971691436765,30.637042665581525,-33.4211434830087,0.24377276476719156,12,0.15049982070922852,-0.033500075340270996,0.02324986457824707,0.10424995422363281,-0.5535001754760742,1,-0.0779146087778646,1.0248761648099296,4.254499912261963,-1.3216033201224917,4.453999996185303,-1.1643891690399673,4.619999885559082,-0.0779146087778646
2666,2007-12-19,4.468999862670898,4.497499942779541,4.34149980545044,4.3470001220703125,152324000.0,0.028656875581229313,-1.3458601329404098,2.3018830578772254,50.47111373654903,65.90282300593677,0.10143044015782365,-0.04660182793973355,-0.07554362027876138,-0.24011372696180366,16.07799712781273,0.15600013732910067,0.32189193020260287,0.01147491931915301,-0.4351371698051274,0.4580870084434334,-0.21183112524298764,0.23478096388129366,0.23183757978576658,60.39384431745025,-1.4069188508476387,0.22330604456214032,12,0.026000022888183594,-0.15474987030029297,-0.1728748083114624,-0.02924978733062744,-0.7714998722076416,2,-0.10763033371559971,2.2727288490465436,4.3445000648498535,1.0248761648099296,4.254499912261963,-1.3216033201224917,4.453999996185303,-0.10763033371559971
2667,2007-12-20,4.52899980545044,4.537499904632568,4.454500198364258,4.506999969482422,117596000.0,0.013425809940321498,3.256391446282507,0.1803269077435465,50.04131933401982,61.93482098920644,0.014502288143306785,-0.0674515755458378,-0.14491471348582508,-0.29354826329740735,16.012869939939087,0.08299970626831055,0.27737153013987026,0.044424867630005416,-0.34422111168550185,0.4330708469455127,-0.14989812202774822,0.23874785728775905,0.13121062879230827,91.05691161970898,31.6116593176365,0.19432298965775383,12,-0.03399991989135831,-0.21474981307983487,-0.2331247329711923,-0.08924973011016935,-0.8184998035430917,3,-0.13358352983959498,-1.3458601329404098,4.468999862670898,2.2727288490465436,4.3445000648498535,1.0248761648099296,4.254499912261963,-0.13358352983959498
2668,2007-12-21,4.563000202178955,4.613999843597412,4.519499778747559,4.573500156402588,132098000.0,0.007507263896897598,1.0655903443675476,-0.4772742050848367,50.71342845712763,58.62392379698527,-0.04850601461287063,-0.06613267586734839,-0.17950910551112464,-0.31973690882704275,16.265159175907684,0.09450006484985352,0.23524615164805507,0.05385024547576922,-0.2836039708914466,0.39130446184298506,-0.11487686270783826,0.2225773536593767,0.05983338450699094,87.88607103174648,30.56542465499966,0.16872710818360787,12,-0.06800031661987305,-0.2487502098083496,-0.27237510681152344,-0.12325012683868408,-0.6780002117156982,4,-0.18945874334656487,3.256391446282507,4.52899980545044,-1.3458601329404098,4.468999862670898,2.2727288490465436,4.3445000648498535,-0.18945874334656487
2669,2007-12-24,4.55049991607666,4.578000068664551,4.514999866485597,4.552499771118164,40342000.0,-0.0027394883954476867,1.3773459289248429,0.1904632152588556,42.01127558405824,55.31187218260809,-0.0578437600782058,-0.016226996562019202,-0.17264436832073038,-0.30133431346495243,17.394085417135845,0.06300020217895419,0.1809947130822369,0.017074966430664418,-0.2479227829008943,0.28207271576222315,-0.11542390823511539,0.14957384109644423,0.06349992752075195,84.91688196071814,31.398987724391915,0.13249887466577945,12,-0.11024999618530273,-0.2362499237060547,-0.2598748207092285,-0.11074984073638916,-0.8190000057220459,0,-0.14657726166262708,1.0655903443675476,4.563000202178955,3.256391446282507,4.52899980545044,-1.3458601329404098,4.468999862670898,-0.14657726166262708
2670,2007-12-26,4.642499923706055,4.697000026702881,4.525000095367432,4.573999881744385,108844000.0,0.02021756055952517,-1.0660700221951744,-34.25250357653791,49.223735423810155,52.5183419379012,-0.1490582536278664,-0.08394130035373326,-0.26636118055878377,-0.384513891806197,18.622229737214653,0.17199993133544922,0.12736768607415172,0.09092497825622559,-0.14942306359394308,0.33127302010639426,-0.02924904266885875,0.21109899918130992,-0.44950008392333984,84.66946017506817,32.23382584923541,0.12017402092508415,12,-0.19749999046325684,-0.29549992084503174,-0.35187482833862305,-0.2027498483657837,-0.9449999332427979,2,-0.16424336495334646,1.3773459289248429,4.55049991607666,1.0655903443675476,4.563000202178955,3.256391446282507,4.52899980545044,-0.16424336495334646
2671,2007-12-27,4.712500095367432,4.764500141143799,4.625,4.633500099182129,142274000.0,0.015078120153311003,-1.9062470508178238,1.1532839093661897,50.08978143837783,49.888884947925,-0.2187861724893443,-0.1458651856989297,-0.3356882433063797,-0.446953428347193,18.895033497295017,0.13950014114379883,0.08333442322309992,0.15105013847351056,-0.09900373414516928,0.4011040110921904,0.02602320216417109,0.27607707478285004,-0.5094202518463131,83.22578858882325,33.8542560716852,0.12502693630933973,12,-0.2337501049041748,-0.35625016689300537,-0.421875,-0.27275002002716064,-1.1080000400543213,3,-0.19554380633318658,-1.0660700221951744,4.642499923706055,1.3773459289248429,4.55049991607666,1.0655903443675476,4.563000202178955,-0.19554380633318658
2672,2007-12-28,4.7224998474121085,4.795000076293945,4.605000019073486,4.763500213623047,151758000.0,0.0021219632556628287,2.653844037706782,-0.5189920024143767,50.31277778203898,48.27895605064539,-0.23771560568053562,-0.14228911779686193,-0.346528948185548,-0.4493694096939391,19.04893610957003,0.19000005722045898,0.05732817145080649,0.14779989719390763,-0.10709871403293558,0.40269850842075083,0.020350591580486466,0.2752492028073288,-0.4969631919860831,74.10708051559642,28.253450566713127,0.12744930561342144,12,-0.2284998893737784,-0.35774993896484286,-0.4593747854232779,-0.2827497720718375,-1.2979998588562003,4,-0.21704603283588098,-1.9062470508178238,4.712500095367432,-1.0660700221951744,4.642499923706055,1.3773459289248429,4.55049991607666,-0.21704603283588098
2673,2007-12-31,4.631999969482422,4.718500137329102,4.622499942779541,4.690499782562256,115104000.0,-0.01916355338354958,-1.4774286435036208,1.4268119650167164,49.17030367643383,48.29368788782588,-0.1333324646285723,-0.045954430696838244,-0.256810640512918,-0.3506492541417803,19.322095304320435,0.09999990463256747,0.0224795454891753,0.05210001468658465,-0.20303040770012615,0.30723043707329545,-0.07546519650677119,0.1796652258799405,-0.3722955088043216,41.785719759605946,-2.174583842537295,0.12756521119335548,12,-0.1380000114440918,-0.2590000629425049,-0.4256249666213989,-0.19224989414215088,-1.0864999294281006,0,-0.19894213593400378,2.653844037706782,4.7224998474121085,-1.9062470508178238,4.712500095367432,-1.0660700221951744,4.642499923706055,-0.19894213593400378
2674,2008-01-02,4.8125,4.871500015258789,4.735000133514403,4.767499923706055,277174000.0,0.03896805520440183,-1.4818237777758272,-0.7692345312716513,61.34488495913642,50.375402265727985,-0.25295743936471027,-0.21652732934746055,-0.43586586163196195,-0.5188659816701406,19.5988918111479,0.2395000457763672,-0.011952109332245442,0.21925003528594988,-0.05548993142880487,0.49399000200070464,0.0818800519285725,0.35662001864332726,-0.5206778023849488,82.97257463225732,32.069737669456856,0.13736998335737746,1,-0.20600008964538574,-0.3482499122619629,-0.6113749742507935,-0.372749924659729,-1.1375000476837163,2,-0.1927272747089337,-1.4774286435036208,4.631999969482422,2.653844037706782,4.7224998474121085,-1.9062470508178238,4.712500095367432,-0.1927272747089337
2675,2008-01-03,4.760499954223633,4.862500190734863,4.72599983215332,4.802999973297119,182450000.0,-0.01080520431716725,-1.4484311453045549,-0.9444432670707413,57.93938562576054,51.20521025341815,-0.15169445793155223,-0.17009794694945413,-0.3854616616886606,-0.4552952107045902,19.40382141574047,0.13650035858154297,-0.025791780392786734,0.16524999141693097,-0.11393669346744861,0.44443667630131056,0.02565664897474118,0.30484333385912077,-0.4223035311970822,58.348944606372264,4.556047583495847,0.1395933424421897,1,-0.09749984741210938,-0.2695000171661377,-0.526624858379364,-0.3207498788833618,-1.0009999275207515,3,-0.2161537766545012,-1.4818237777758272,4.8125,-1.4774286435036208,4.631999969482422,2.653844037706782,4.7224998474121085,-0.2161537766545012
2676,2008-01-04,4.439499855041504,4.670000076293945,4.425000190734863,4.663000106811523,205400000.0,-0.06742991330087711,1.0631552741158945,5.258827093314185,43.99334554543804,50.53321316579796,0.18403415913132726,0.1407937774010719,-0.08518173093213832,-0.12454536873121924,18.40144280044455,0.33549976348876953,-0.005242868409417234,-0.14475009441375697,-0.430536076559874,0.1410358877323601,-0.28764308548681594,-0.0018571033406979964,-0.05863914463637432,3.2474064960945257,-49.33879371365286,0.1428929910730586,1,0.20875024795532227,0.09275007247924805,-0.19112485647201538,0.00025022029876708984,-0.716999769210815,4,-0.16713591368532887,-1.4484311453045549,4.760499954223633,-1.4818237777758272,4.8125,-1.4774286435036208,4.631999969482422,-0.16713591368532887
2677,2008-01-07,4.440999984741211,4.5285000801086435,4.2734999656677255,4.431000232696533,199632000.0,0.000337905112893111,1.7567588466207436,-0.044741569485869846,49.5142001524595,50.3999655763904,0.18856851905809524,0.12444873458676575,-0.0883239850052977,-0.11505438200126328,17.255574696586056,0.25500011444091797,0.020085676162433508,-0.12977497577667219,-0.4159106673152113,0.15636071576186694,-0.2728428215459413,0.013292869992596934,0.4305000305175781,28.010034311540387,-29.67847638268406,0.14306784576926937,1,0.1315000057220459,0.09124994277954102,-0.13112491369247437,-0.0012499094009399414,-0.5545001029968262,0,-0.1883584625764969,1.0631552741158945,4.439499855041504,-1.4484311453045549,4.760499954223633,-1.4818237777758272,4.8125,-0.1883584625764969
2678,2008-01-08,4.394000053405762,4.59149980545044,4.3464999198913565,4.377500057220459,245666000.0,-0.010583186556391788,-5.242013764449235,1.650040532163464,55.88359628746972,51.94133454343611,0.23364500142466316,0.15402466792500746,-0.04270799171261608,-0.056370811107566254,15.970116601341179,0.2449998855590838,0.02518460503722686,-0.16069991588592547,-0.44871881898425325,0.1273189872124023,-0.30470936743508936,-0.01669046433676158,0.4655399608612063,20.150514673107303,-42.872359079743404,0.1440094515491637,1,0.17849993705749512,0.13824987411499023,-0.1931249499320984,0.04575002193450928,-0.6040000915527344,1,-0.22064179632824543,1.7567588466207436,4.440999984741211,1.0631552741158945,4.439499855041504,-1.4484311453045549,4.760499954223633,-0.22064179632824543
2679,2008-01-09,4.261000156402588,4.389999866485597,4.01200008392334,4.377999782562257,328218000.0,-0.030268524211802483,4.361706876610541,-7.090888073288497,46.60155134081057,51.649980756436165,0.35901503498473186,0.2701599034847293,0.08444867068041795,0.08733062649183942,15.321261499464953,0.3819999694824219,0.023372451557837515,-0.274199819564819,-0.5865480077171776,0.03814836858753967,-0.43037391364099786,-0.1180257254886401,0.586819056892395,29.27690078872949,-36.27932555559225,0.15617409407617916,1,0.18074989318847656,0.18074989318847656,-0.04375004768371582,0.1787499189376831,-0.6130001544952393,2,-0.16791835017258905,-5.242013764449235,4.394000053405762,1.7567588466207436,4.440999984741211,1.0631552741158945,4.439499855041504,-0.16791835017258905
2680,2008-01-10,4.2129998207092285,4.298500061035156,4.1484999656677255,4.198999881744385,232198000.0,-0.011265039645969921,-1.6087025027781252,-0.11965798032327127,38.8888957875692,50.40543790634631,0.3796030663569132,0.3084156504707316,0.12576633553466188,0.14408168984632486,14.281465214939987,0.15000009536743075,0.01617185467430815,-0.3059751510620119,-0.6499333005061754,0.03798299838215158,-0.4779542257840941,-0.13399607633992972,0.6013866274108883,30.547072814049447,-34.18899308858563,0.17197907472208193,1,0.22875022888183594,0.22875022888183594,0.02837526798248291,0.22675025463104248,-0.6089997291564941,3,-0.12769995046009197,4.361706876610541,4.261000156402588,-5.242013764449235,4.394000053405762,1.7567588466207436,4.440999984741211,-0.12769995046009197
2681,2008-01-11,4.053999900817871,4.201499938964844,4.014500141143799,4.201499938964844,212486000.0,-0.03774031014902601,1.535589823166198,-10.535762942779291,31.01520503411605,48.261263156577094,0.48653607737810933,0.45033763702182483,0.2790963340014354,0.3112520746341474,13.901096434937205,0.1984996795654297,0.01668186065294819,-0.43947505950927734,-0.8402975772062939,-0.03865254181226074,-0.6398863183577861,-0.2390638006607686,0.7282910927343744,7.24759915049711,-51.92180201749493,0.2004112588485085,1,0.38775014877319336,0.38775014877319336,0.24937516450881958,0.3857501745223999,-0.37199997901916504,4,-0.07264427264923612,-1.6087025027781252,4.2129998207092285,4.361706876610541,4.261000156402588,-5.242013764449235,4.394000053405762,-0.07264427264923612
2682,2008-01-14,4.143499851226807,4.165999889373778,3.94350004196167,4.1090002059936515,181122000.0,0.022076949333639462,4.597500044984898,-0.23389583939482708,33.945648246488034,46.569634775472004,0.3422600983994899,0.34078116950754467,0.18338273889885137,0.22829855564003765,13.586666584662089,0.2224998474121085,0.0013752669230786552,-0.32615010738372785,-0.7512198074121121,0.09891959264465644,-0.53868495739792,-0.1136152573695357,0.6079795059402828,30.86417936147945,-23.65355009170117,0.21253485001419212,1,0.26400017738342285,0.26400017738342285,0.17475003004074097,0.29625022411346436,-0.6484999656677246,0,-0.10160487040236488,1.535589823166198,4.053999900817871,-1.6087025027781252,4.2129998207092285,4.361706876610541,4.261000156402588,-0.10160487040236488
2683,2008-01-15,4.01200008392334,4.05049991607666,3.92549991607666,4.0244998931884775,193118000.0,-0.031736399668153115,2.8759777031922287,-0.3623170377742006,31.111895340007806,43.21041370667994,0.4208175451087497,0.4611109778793345,0.3094305487639648,0.36484021062078575,13.912018793135566,0.21799993515014648,-0.02646768082074491,-0.43554987907409703,-0.9074286497001438,0.03632889155194974,-0.6714892643871204,-0.19961049376107365,0.6910005143314244,18.622212504119037,-30.7262667202135,0.2359393853130235,1,0.3819999694824219,0.38649988174438477,0.3334999680519104,0.42774999141693115,-0.40799999237060547,1,-0.03128120626962405,4.597500044984898,4.143499851226807,1.535589823166198,4.053999900817871,-1.6087025027781252,4.2129998207092285,-0.03128120626962405
2684,2008-01-16,4.017499923706056,4.118000030517578,3.9219999313354488,3.9790000915527344,248140000.0,0.0013708473747930938,-1.570490532055908,-3.080033569848025,26.661683438470206,39.73511346364768,0.32484893176076923,0.4605583841884515,0.3011221314422601,0.365423454064584,15.224142016296865,0.19600009918212935,-0.059176592565865604,-0.4182000398635859,-0.9213578035024153,0.08495772377524347,-0.6697789216830001,-0.16662115804417166,0.6233006199744606,25.36519507889057,-18.709255832295757,0.2515788818194146,1,0.2785000801086417,0.37925004959106356,0.3413750529289237,0.4222501516342154,-0.35399985313415616,2,-0.05662724733624003,2.8759777031922287,4.01200008392334,4.597500044984898,4.143499851226807,1.535589823166198,4.053999900817871,-0.05662724733624003
2685,2008-01-17,4.00600004196167,4.112500190734863,3.9769999980926514,4.007999897003174,198018000.0,-0.0028624472838265635,-3.516677395512958,-0.05194451325241396,22.413106119679654,37.33730908300785,0.24369493649255514,0.46946831336906936,0.3122170405668401,0.38144450607561,16.290235058337217,0.13550019264221191,-0.08769925786999089,-0.412774920463562,-0.9504389183775919,0.1248890774504674,-0.6816069194205765,-0.14394292150654753,0.5629204404843398,30.05370602264945,-8.693759218891444,0.26883199895701476,1,0.2507498264312744,0.3907499313354492,0.40962499380111694,0.4337500333786011,-0.42149996757507324,3,-0.08936596013589027,-1.570490532055908,4.017499923706056,2.8759777031922287,4.01200008392334,4.597500044984898,4.143499851226807,-0.08936596013589027
2686,2008-01-18,3.98799991607666,4.115499973297118,3.901999950408936,3.9965000152587886,267286000.0,-0.004493291486885598,-1.3656508231713729,4.250357653790908,21.49786468703053,34.224382920182414,0.2133506867584689,0.4738816453091754,0.32492018319399385,0.40438604999858185,17.58524578437013,0.21350002288818226,-0.15358041603021988,-0.40672504901885986,-0.9769731542321693,0.16352305619444918,-0.6918491016255146,-0.12160099641220512,0.5162285112582934,32.57575210241886,-1.6287773453494196,0.2851240526066545,1,0.25874996185302823,0.39875006675720215,0.470625102519989,0.45175015926361084,-0.4444999694824219,4,-0.0962888246250766,-3.516677395512958,4.00600004196167,-1.570490532055908,4.017499923706056,2.8759777031922287,4.01200008392334,-0.0962888246250766
2687,2008-01-22,3.924000024795532,3.986000061035156,3.611000061035156,3.678999900817871,256444000.0,-0.016048117509513515,1.0325192430828007,-28.82320767418523,21.949285603766825,30.45390395532654,0.21937103745347786,0.5167252870819801,0.38314092684920587,0.4749453743304808,19.074555236802954,0.37699985504150435,-0.21908659396413022,-0.44047495126724323,-1.0439508099498664,0.16300090741537998,-0.7422128806085548,-0.13873702192593163,0.5079609853083,61.73569676540733,27.313238738167207,0.3017379293413115,1,0.0764999389648442,0.3172500133514409,0.5346249938011174,0.5157500505447392,-0.5315001010894771,1,-0.06167178936484219,-1.3656508231713729,3.98799991607666,-3.516677395512958,4.00600004196167,-1.570490532055908,4.017499923706056,-0.06167178936484219
2688,2008-01-23,3.698499917984009,3.839999914169312,3.497499942779541,3.7799999713897705,408114000.0,-0.0574668973971969,2.399504467835361,-0.33265311087431515,7.383314894047899,26.09632212790847,0.3753069155558322,0.7105697149179075,0.6056995727592511,0.7035008832490464,20.354655492613904,0.42650008201599077,-0.24814369505616796,-0.6227500438690186,-1.28712347366986,0.04162338593182291,-0.9549367587694393,-0.2905633289685978,0.618526559250208,32.393222688684936,3.9421642624078075,0.33218671490042084,1,0.19950008392333984,0.48600006103515625,0.7727500796318054,0.7412501573562622,-0.47499990463256836,2,-0.05502231632760213,1.0325192430828007,3.924000024795532,-1.3656508231713729,3.98799991607666,-3.516677395512958,4.00600004196167,-0.05502231632760213
2689,2008-01-24,3.883500099182129,3.8940000534057617,3.7095000743865967,3.7265000343322754,197732000.0,0.05002032859283134,1.0730337831140686,-1.926379901473221,19.548617354421495,23.947402302003162,0.14653695102602793,0.4986009973882073,0.42740679266081827,0.52295828391496,21.61293061670308,0.19550013542175293,-0.2874178329541843,-0.4043998718261719,-1.0870321178207814,0.27823237416843805,-0.7457159948234766,-0.06308374882886714,0.30240213253934023,62.459569149100425,36.22931012713868,0.34131612299730496,1,-0.03400015830993652,0.30099987983703613,0.5828748345375061,0.5562499761581421,-0.7620000839233403,3,-0.07197116016251881,2.399504467835361,3.698499917984009,1.0325192430828007,3.924000024795532,-1.3656508231713729,3.98799991607666,-0.07197116016251881
2690,2008-01-25,3.880000114440918,4.071499824523927,3.816499948501587,3.934499979019165,200552000.0,-0.0009012449212884022,-1.8099129477568414,-0.34713275201744553,25.07796128634321,23.287708552250624,0.1093307254477427,0.46593624750550067,0.44075828608834833,0.5299587717274488,21.970995338989756,0.25499987602233976,-0.3371828920148925,-0.3697748661041258,-1.0541890357440078,0.3146393035357562,-0.7119819509240672,-0.0275677812841848,0.19575775104984228,61.893228604055516,31.40268527326169,0.3422070848199411,1,-0.04825019836425826,0.30449986457824707,0.5371248126029968,0.559749960899353,-0.6130001544952393,4,-0.055798978732817583,1.0730337831140686,3.883500099182129,2.399504467835361,3.698499917984009,1.0325192430828007,3.924000024795532,-0.055798978732817583
2691,2008-01-28,3.7909998893737793,3.869999885559082,3.7170000076293945,3.8454999923706055,170106000.0,-0.02293820166032723,1.9565225403699522,1.0000043746636977,23.14049277374987,22.08713572194639,0.17556349488775025,0.508427621005259,0.534168919443303,0.619750086197012,22.147623796819758,0.16300010681152344,-0.3694000792696377,-0.4127000808715824,-1.0899872406848718,0.2645870789417071,-0.7513436607782271,-0.07405650096493765,0.2804999351501474,51.13240541135513,19.488361762396927,0.3386435799066446,1,0.016750097274780273,0.39350008964538574,0.612000048160553,0.6487501859664917,-0.5414998531341557,0,-0.054471068586945726,-1.8099129477568414,3.880000114440918,1.0730337831140686,3.883500099182129,2.399504467835361,3.698499917984009,-0.054471068586945726
2692,2008-01-29,3.697499990463257,3.795000076293945,3.6029999256134033,3.7885000705718994,199160000.0,-0.024663651184112068,2.69230733961782,1.6697230849993439,22.284120184215155,21.106271815747203,0.2225484995095539,0.5493661029509722,0.6332597460755753,0.7126671368016302,22.316655163024908,0.19200015068054155,-0.39294227000537685,-0.45494998693466204,-1.1219880402441254,0.2120880663748017,-0.7884690135893937,-0.12143096027993039,0.37399983406066983,34.843221060589016,1.6732257897973994,0.3335190266547318,1,0.11024999618530273,0.4869999885559082,0.7071249485015869,0.7422500848770142,-0.560499906539917,1,-0.04164977532555014,1.9565225403699522,3.7909998893737793,-1.8099129477568414,3.880000114440918,1.0730337831140686,3.883500099182129,-0.04164977532555014
2693,2008-01-30,3.7105000019073486,3.871000051498413,3.662499904632568,3.6770000457763667,505974000.0,0.003515892218423744,-5.6719792481259566,-0.3681310619835409,25.78090205497287,21.008407217580835,0.18135445735678424,0.4888536932636143,0.6271808475904912,0.6971899926854404,22.342958912087816,0.20850014686584517,-0.3929616184884144,-0.3958749771118164,-1.0506320406318421,0.2588820864082093,-0.7232535088718288,-0.06849644535180355,0.2691598415374763,22.94559220694224,-10.274151176681254,0.3273785317600128,1,0.095999956130981,0.4739999771118164,0.6941249370574951,0.7292500734329224,-0.5060000419616699,2,-0.08570275651201431,2.69230733961782,3.697499990463257,1.9565225403699522,3.7909998893737793,-1.8099129477568414,3.880000114440918,-0.08570275651201431
2694,2008-01-31,3.884999990463257,3.94350004196167,3.441999912261963,3.445499897003174,857718000.0,0.047028699222802395,-1.2463608466020952,13.119422955113022,37.01504793384687,22.630845196932746,-0.015552740407225762,0.25434538793266626,0.460563448809852,0.5225516610995671,21.920677122078626,0.501500129699707,-0.4005382692029036,-0.1749999880790707,-0.7450856483106385,0.3950856721524967,-0.4600428181948546,0.11004284203671322,-0.3875000476837158,70.37333438371334,35.29470515174462,0.28504283011578374,1,-0.10625004768371626,0.27174997329711914,0.5196249485015869,0.5547500848770142,-0.711499929428101,3,-0.17027026479681862,-5.6719792481259566,3.7105000019073486,2.69230733961782,3.697499990463257,1.9565225403699522,3.7909998893737793,-0.17027026479681862
2695,2008-02-01,3.7314999103546143,3.9700000286102295,3.6684999465942383,3.950999975204468,327220000.0,-0.03951096022791467,1.3417466487166145,-0.49943121313531585,37.17693806823494,24.372964461511014,0.10606894565637637,0.3444635404479808,0.6193900551509612,0.67596146023328,21.49493861387281,0.3015000820159912,-0.39608868694068944,-0.2770500659942625,-0.7600252553676183,0.2059251233790933,-0.5185376606809404,-0.03556247130758461,-0.28949999809265137,54.8295330112576,15.560001854914624,0.24148759468667788,2,0.025249958038330522,0.4252500534057617,0.6457500457763672,0.7082501649856567,-0.37399983406066895,4,-0.1634731099424992,-1.2463608466020952,3.884999990463257,-5.6719792481259566,3.7105000019073486,2.69230733961782,3.697499990463257,-0.1634731099424992
2696,2008-02-04,3.697499990463257,3.8329999446868896,3.6949999332427983,3.724999904632568,183104000.0,-0.009111596062754912,-7.492300920661908,0.12528430999836843,31.447591644876127,25.428331799412046,0.10563677807150684,0.33731900261443215,0.6564808571399094,0.707325298867107,23.091231004962612,0.13800001144409135,-0.3886169573043876,-0.27394999265670794,-0.7308307245737806,0.1829307392603643,-0.5023903586152443,-0.0455096266981716,-0.25550007820129395,48.39015566291414,7.724560984619657,0.22844036595853615,2,0.059249877929687944,0.45924997329711914,0.6984999775886536,0.7422500848770142,-0.37199997901916504,0,-0.11643002883784759,1.3417466487166145,3.7314999103546143,-1.2463608466020952,3.884999990463257,-5.6719792481259566,3.7105000019073486,-0.11643002883784759
2697,2008-02-05,3.6045000553131104,3.7105000019073486,3.5999999046325684,3.640000104904175,192678000.0,-0.025152112343479582,-3.966257340019716,1.2909149233156967,32.48818204153916,28.21776148246663,0.16600693019108803,0.3841318948213188,0.7525702243964574,0.7963072817968602,25.122364797881914,0.11050009727478027,-0.37873163154482103,-0.3251249313354494,-0.7532674196889859,0.10301755701808757,-0.5391961755122177,-0.11105368715868114,-0.14138013839721664,30.776535462723853,-12.153708542206314,0.2140712441767684,2,0.15224981307983443,0.5522499084472656,0.8129999041557312,0.8352500200271606,-0.1885001659393306,1,-0.09848800488994558,-7.492300920661908,3.697499990463257,1.3417466487166145,3.7314999103546143,-1.2463608466020952,3.884999990463257,-0.09848800488994558
2698,2008-02-06,3.424499988555908,3.6215000152587886,3.408499956130981,3.615000009536743,247990000.0,-0.04993759578166135,1.0933663409256353,5.366190277908367,27.840067142078183,29.139033681095153,0.3386672107749118,0.5141353390208918,0.9309399406950813,0.9712338456649814,27.66470584657279,0.21300005912780762,-0.37173888132172817,-0.4566499948501588,-0.882947147542489,-0.030352842157828075,-0.6697985711963241,-0.24350141850399343,0.5455000400543213,2.849515647305374,-40.555112602744906,0.2131485763461653,2,0.3154999017715454,0.715499997138977,1.0048749446868896,1.0152500867843628,-0.013499975204467773,2,-0.08395383430963466,-3.966257340019716,3.6045000553131104,-7.492300920661908,3.697499990463257,1.3417466487166145,3.7314999103546143,-0.08395383430963466
2699,2008-02-07,3.5455000400543213,3.6354999542236333,3.361000061035156,3.3684999942779537,290034000.0,0.035333640503073305,-1.8593751940256211,-0.9291339962328641,34.093269318034146,30.140734573505256,0.18403277513085925,0.35498358926322116,0.8098914945989861,0.8454052264272987,29.021887913775135,0.27449989318847745,-0.3602415419964897,-0.29987493753433236,-0.7118002516876221,0.11205037661895734,-0.505837594610977,-0.09391228045768729,0.41326998710632346,30.295564670357965,-14.186580893693286,0.20596265707664493,2,0.12000000476837158,0.5707499980926514,0.8879998922348022,0.8942500352859497,-0.2190001010894771,3,-0.09617827563285486,1.0933663409256353,3.424499988555908,-3.966257340019716,3.6045000553131104,-7.492300920661908,3.697499990463257,-0.09617827563285486
2700,2008-02-08,3.6749999523162837,3.7300000190734863,3.625999927520752,3.670000076293945,234008000.0,0.03652514759525394,-1.2365569345068164,0.02824787982629116,39.96151658660502,32.00973721937805,0.025027417068447466,0.19300705440416888,0.6749319577653226,0.7124673524528,30.246499089961016,0.18449997901916504,-0.3029959728302982,-0.1434750318527227,-0.5233362633373813,0.2363861996319363,-0.33340564759505176,0.0464555838896068,0.25985927619934124,66.52541709370705,19.6888225806819,0.18993061574232942,2,-0.009499907493590865,0.43675017356872603,0.860375046730042,0.7647501230239873,-0.08999991416931108,4,-0.13646255722127065,-1.8593751940256211,3.5455000400543213,1.0933663409256353,3.424499988555908,-3.966257340019716,3.6045000553131104,-0.13646255722127065
2701,2008-02-11,3.7595000267028813,3.79800009727478,3.638499975204468,3.6570000648498535,155274000.0,0.022993217818503275,-1.2867377876829174,20.500500691431114,44.79265740414393,34.51068579937014,-0.07198030779582032,0.08992293506362525,0.5782495655538047,0.6235167994933541,30.896012854601594,0.1595001220703116,-0.27087462341243596,-0.04424996376037571,-0.4081668679777315,0.3196669404569801,-0.2262084158690536,0.13770848834830218,0.15240483511352476,91.18991593154297,44.327915315901464,0.18195845210867784,2,-0.09399998188018843,0.2560000419616695,0.817499995231628,0.6802500486373897,-0.2509999275207524,0,-0.10692909896359115,-1.2365569345068164,3.6749999523162837,-1.8593751940256211,3.5455000400543213,1.0933663409256353,3.424499988555908,-0.10692909896359115
2702,2008-02-12,3.722500085830689,3.8524999618530273,3.689500093460083,3.7715001106262207,188980000.0,-0.009841718475698924,-1.834780084794079,-0.47804920030889114,50.86269457848943,37.297551635316424,-0.03471144589078756,0.09883266472965646,0.6042397498259873,0.6556063404905292,31.219983497429464,0.16299986839294434,-0.2592126049450485,-0.06019991636276201,-0.3883135765710892,0.26791374384556477,-0.22425674646692562,0.1038569137414016,0.1673685839544672,73.55037593984974,23.831306771899705,0.16405683010416344,2,-0.05700004100799605,0.25374984741210893,0.8677499294281001,0.7172499895095821,-0.06300020217895597,1,-0.10664877507934434,-1.2867377876829174,3.7595000267028813,-1.2365569345068164,3.6749999523162837,-1.8593751940256211,3.5455000400543213,-0.10664877507934434
2703,2008-02-13,3.8864998817443848,3.942500114440918,3.6635000705718994,3.7495000362396236,221406000.0,0.04405635785958584,1.2409614097510204,-2.7959137995630963,50.10948112455615,38.75248865650634,-0.19123008106913808,-0.07910723892379679,0.4286361218212562,0.48708100756793193,31.31748838967304,0.27900004386901855,-0.23121376034975727,0.11007488965988177,-0.20407780504322304,0.4242275843629866,-0.047001457691670634,0.2671512370114342,-0.525499820709229,90.3696943158392,40.51640429785074,0.15707634735155251,2,-0.2209998369216919,0.08975005149841309,0.6658750772476196,0.5532501935958862,-0.08899998664855957,2,-0.12106008148376157,-1.834780084794079,3.722500085830689,-1.2867377876829174,3.7595000267028813,-1.2365569345068164,3.6749999523162837,-0.12106008148376157
2704,2008-02-14,3.7899999618530273,3.8940000534057617,3.759000062942505,3.8864998817443848,149944000.0,-0.024829518288328134,1.421518776220636,-0.7043797716399888,46.92412291122972,39.835509194616876,-0.12250587150122083,-0.0005532984984846223,0.5116074650809672,0.5771310145132986,31.82954773824359,0.13499999046325684,-0.19435021541131636,0.024949967861175537,-0.26822357318828427,0.3181235089106358,-0.12163680266355437,0.17153673838590544,-0.41736989974975636,51.81672590090531,3.3423872579743517,0.1465867705247301,2,-0.13824987411499023,0.08550000190734863,0.762374997138977,0.5582500696182251,-0.03149986267089844,3,-0.09999998741854454,1.2409614097510204,3.8864998817443848,-1.834780084794079,3.722500085830689,-1.2867377876829174,3.7595000267028813,-0.09999998741854454
2705,2008-02-15,3.6480000019073486,3.7595000267028813,3.5969998836517334,3.75,222402000.0,-0.03746700827834604,1.6859516345458399,1.0569956763434218,45.28364348988915,41.372848288507214,0.007156618272201598,0.11937125370319368,0.6325082241691931,0.7107599791050987,32.569720840013446,0.19300007820129395,-0.16967103763983626,-0.09914999008178693,-0.3734918890100376,0.17519190884646374,-0.23632093954591227,0.038020959382338404,-0.26397253875732485,14.761239996604866,-31.998106961462447,0.13717094946412545,2,0.0037500858306884766,0.18175005912780762,0.7937500476837158,0.7002500295639038,0.04200005531311035,4,-0.08813049966403752,1.421518776220636,3.7899999618530273,1.2409614097510204,3.8864998817443848,-1.834780084794079,3.722500085830689,-0.08813049966403752
2706,2008-02-19,3.6040000915527344,3.7000000476837163,3.577500104904175,3.6770000457763667,142184000.0,-0.012061378928620914,1.0588232937037358,0.7156858391048507,46.81214024836834,42.96439920037712,0.040788094821441856,0.140322212458992,0.656429140054481,0.745337516667341,33.07650798119931,0.12249994277954146,-0.173371603854914,-0.12394990921020499,-0.380490429436815,0.132590611016405,-0.2522201693235102,0.004320350903100234,-0.20880317537689264,7.260270124977056,-39.31245508616752,0.1282702601133051,2,0.047749996185302734,0.17724990844726562,0.8377499580383301,0.7442499399185181,-0.06400012969970659,1,-0.005271934773335651,1.6859516345458399,3.6480000019073486,1.421518776220636,3.7899999618530273,1.2409614097510204,3.8864998817443848,-0.005271934773335651
2707,2008-02-20,3.681999921798706,3.6940000057220463,3.5550000667572017,3.595000028610229,129014000.0,0.021642571660525745,1.504502027630761,-1.1917801060800175,49.06953667849083,45.323229148867405,-0.028007577449873367,0.0456007309101043,0.5571985723958583,0.6583131322188773,32.66460992196399,0.13899993896484464,-0.1649551900312396,-0.03385007381439209,-0.2737445805864871,0.20604443295770292,-0.1537973272004396,0.08609717957165541,-0.2758569416575627,32.77415210672791,-16.09378268987944,0.11994725338604746,2,-0.030249834060668945,0.08150005340576083,0.7597501277923584,0.6662501096725464,-0.1940000057220459,2,-0.04712108264571069,1.0588232937037358,3.6040000915527344,1.6859516345458399,3.6480000019073486,1.421518776220636,3.7899999618530273,-0.04712108264571069
2708,2008-02-21,3.494999885559082,3.7105000019073486,3.4684998989105225,3.6970000267028813,263016000.0,-0.05078762634744216,1.1135371724608951,-2.3218435533729354,37.370458290399185,45.68736125690797,0.1900280222463766,0.22827725339795446,0.7201959893549255,0.8351495178966921,32.01691785092104,0.24200010299682617,-0.1509742008305488,-0.2106751084327696,-0.4701331107373967,0.048782893871857524,-0.34040410958508316,-0.08094610728045604,-0.07812976273194305,6.227961698391361,-38.270643686622925,0.12972900115231362,2,0.21050012111663818,0.24450016021728516,0.9125001430511475,0.8532501459121704,0.07000017166137695,3,0.047067239908174185,1.504502027630761,3.681999921798706,1.0588232937037358,3.6040000915527344,1.6859516345458399,3.6480000019073486,0.047067239908174185
2709,2008-02-22,3.6040000915527344,3.61050009727478,3.493000030517578,3.5269999504089355,246854000.0,0.031187470547288987,1.6111081676768693,-0.38118855119504197,45.74858765371405,46.33036915325341,0.10079878764388717,0.10252024367835588,0.5900442152219361,0.7166999367695448,31.679167839849676,0.1175000667572017,-0.1293202383457528,-0.08769990205764788,-0.33672861149805655,0.16132880738276079,-0.21221425677785222,0.03681445266255645,-0.1766173688933197,46.56361963486736,3.2325212411244664,0.12451435472020443,2,0.10149991512298584,0.1354999542236328,0.7922499179840088,0.7442499399185181,0.23099994659423828,4,0.05369028818745791,1.1135371724608951,3.494999885559082,1.504502027630761,3.681999921798706,1.0588232937037358,3.6040000915527344,0.05369028818745791
2710,2008-02-25,3.6635000705718994,3.6749999523162837,3.570499897003174,3.6175000667572017,157164000.0,0.01650942772133246,2.0289973255565106,0.5974015518853669,48.885248249303665,46.78510146938227,0.04413753521529795,0.02737238947594367,0.5133069713601319,0.6477930670534366,32.21689091623989,0.10450005531310991,-0.07890397538693383,-0.01737492084503156,-0.25023690969869783,0.2154870680086347,-0.1338059152718647,0.09905607358180157,-0.22581500007685484,80.57854903637556,36.322298472685056,0.11643099442683323,2,0.0419999361038208,0.0747499465942374,0.6828749179840088,0.684749960899353,0.20499992370605424,0,0.025931493593611243,1.6111081676768693,3.6040000915527344,1.1135371724608951,3.494999885559082,1.504502027630761,3.681999921798706,0.025931493593611243
2711,2008-02-26,3.5845000743865967,3.6749999523162837,3.513999938964844,3.595499992370605,197826000.0,-0.02156407661075066,-1.1184185966260682,-0.2391286319957587,49.33818712217511,46.615711752014015,0.10695019647836101,0.09497830647660654,0.5729420086196546,0.7176695624589833,32.5320596324718,0.16100001335143954,-0.044760807148589876,-0.08604992628097552,-0.3166536536458908,0.14455380108393978,-0.20135178996343317,0.02925193740148213,-0.13671870301263445,47.93393640728969,1.89110677675545,0.11530186368245754,2,0.12099993228912354,0.15374994277954013,0.7422498464584351,0.7637499570846558,0.16249990463256836,1,0.029432272463243425,2.0289973255565106,3.6635000705718994,1.6111081676768693,3.6040000915527344,1.1135371724608951,3.494999885559082,0.029432272463243425
2712,2008-02-27,3.5434999465942383,3.5739998817443848,3.4784998893737797,3.5339999198913574,178610000.0,-0.0114381718347083,1.7092235997537903,-0.8636452305091707,54.33673398459385,47.08540651424043,0.13397817059753248,0.13054256944430964,0.5918961732048613,0.7491353145758541,32.559686649516536,0.10600018501281694,-0.029182081571692997,-0.1193500518798829,-0.35636015125109743,0.11766004749133163,-0.2378551015654904,-0.0008450021942754127,-0.08582420035893712,30.991742050911213,-19.667308091133137,0.11850504968560738,2,0.1377500295639038,0.17274999618530273,0.7732499837875366,0.8047500848770142,0.2999999523162842,2,-0.0009877197104446456,-1.1184185966260682,3.5845000743865967,2.0289973255565106,3.6635000705718994,1.6111081676768693,3.6040000915527344,-0.0009877197104446456
2713,2008-02-28,3.3924999237060547,3.5299999713897705,3.3554999828338623,3.515000104904175,263356000.0,-0.04261324260306931,1.2885257281151163,-12.89471967073232,44.54350400218488,46.82089330212433,0.2319244268105356,0.27035873824166545,0.7239925507594531,0.8897857842987182,33.17604516887882,0.18799996376037598,-0.03326162515631914,-0.25445007085800153,-0.5190601819875194,0.01016004027151629,-0.3867551264227602,-0.12214501529324284,0.5500001907348633,11.580577278968436,-39.93361996203444,0.13230505556475886,2,0.1650000810623169,0.3209999799728398,0.7283750772476196,0.848750114440918,0.4525001049041748,3,0.02815032999802658,1.7092235997537903,3.5434999465942383,-1.1184185966260682,3.5845000743865967,2.0289973255565106,3.6635000705718994,0.02815032999802658
2714,2008-02-29,3.2235000133514404,3.375,3.198499917984009,3.3505001068115234,233292000.0,-0.049815744776788184,1.0056841195507433,1.0367339233130208,34.339228936131946,45.60484724059576,0.34879513802574724,0.40818773791926954,0.8781667378051718,1.046414261716568,33.3428225828716,0.1940000057220459,-0.052125434809710214,-0.39037498235702506,-0.6924209537229347,-0.08832901099111545,-0.5413979680399801,-0.23935199667407003,0.7072600984573363,5.246609352812444,-42.5359414311981,0.15102298568295489,2,0.23099994659423828,0.4114998579025273,0.8177499771118164,0.9609999656677246,0.6414999961853027,4,0.10594076080488812,1.2885257281151163,3.3924999237060547,1.7092235997537903,3.5434999465942383,-1.1184185966260682,3.5845000743865967,0.10594076080488812
2715,2008-03-03,3.1215000152587886,3.2244999408721924,3.059999942779541,3.179500102996826,274422000.0,-0.03164262375373883,1.2229764996230403,0.45669326815312444,28.13570350983609,43.52968760298106,0.4115343232991697,0.48711979477883816,0.9609486715833024,1.1333920826180868,33.80114585716763,0.16449999809265137,-0.08781974041650376,-0.4618749856948856,-0.829897699271311,-0.09385227211846026,-0.6458863424830983,-0.27786362890667293,0.7799696887969976,10.000011630174345,-30.9578584712614,0.18401135678821262,3,0.2637499570846562,0.4442498683929452,0.8954999446868901,1.0629999637603764,0.5980000495910649,0,0.22857601134082683,1.0056841195507433,3.2235000133514404,1.2885257281151163,3.3924999237060547,1.7092235997537903,3.5434999465942383,0.22857601134082683
2716,2008-03-04,3.2669999599456787,3.3299999237060547,3.061500072479248,3.0834999084472656,334072000.0,0.046612187722455456,-1.360441122067317,-3.163789205409603,35.47048704325911,42.01868208795532,0.23825924292175316,0.3243434659655344,0.793511535137708,0.9739866607453305,34.02138717403641,0.26849985122680664,-0.11090236777878193,-0.2948500394821165,-0.6844910479804791,0.09479096901624606,-0.48967054373129804,-0.10002953523293501,0.5839815584335328,40.272381662733224,3.295255333618158,0.19482050424918138,3,0.11825001239776611,0.24800002574920654,0.7411249876022339,0.9175000190734863,0.4744999408721924,1,0.18411387869814244,1.2229764996230403,3.1215000152587886,1.0056841195507433,3.2235000133514404,1.2885257281151163,3.3924999237060547,0.18411387869814244
2717,2008-03-05,3.2495000362396236,3.316999912261963,3.1909999847412114,3.282999992370605,222528000.0,-0.005356572978453933,1.4827621846232322,-0.18256101759879426,27.58620863223048,40.931543237047684,0.21004584042180108,0.3308467167713549,0.786484345649185,0.9778650906980944,33.971588462335724,0.1259999275207515,-0.12312637375273239,-0.2945999622344977,-0.707698082400364,0.11849815793136864,-0.5011490223174309,-0.08805090215156453,0.5540225876036078,40.31916636695245,9.678792032334123,0.20654906008293317,3,0.11799991130828902,0.2654999494552617,0.7466249465942387,0.9349999427795415,0.3499999046325688,2,0.15310045768002412,-1.360441122067317,3.2669999599456787,1.2229764996230403,3.1215000152587886,1.0056841195507433,3.2235000133514404,0.15310045768002412
2718,2008-03-06,3.13700008392334,3.2730000019073486,3.125,3.2374999523162837,166866000.0,-0.03462069581832361,-1.377509378752219,2.9999999999999867,27.27905463452933,38.87937290158272,0.2977328814615712,0.4434388792274233,0.871548127447161,1.0801983377026891,33.47771366567787,0.14800000190734863,-0.140006103308294,-0.39272491931915265,-0.8417897109164048,0.056339872278099445,-0.6172573151177785,-0.16819252352052683,0.6219111790560703,24.444484811603946,-3.371930595888518,0.22453239579862605,3,0.23049986362457275,0.3779999017715454,0.8591248989105225,1.0474998950958252,0.4934999942779541,3,0.22521510873011752,1.4827621846232322,3.2495000362396236,-1.360441122067317,3.2669999599456787,1.2229764996230403,3.1215000152587886,0.22521510873011752
2719,2008-03-07,3.2044999599456787,3.2434999942779537,3.1005001068115234,3.109999895095825,208762000.0,0.02151733318984128,-1.5198297664960891,-0.9403003840797902,33.72476568479607,37.19487483885965,0.1873011145375325,0.367947104081793,0.7772337441984494,1.000402023829369,32.86560678821255,0.14299988746643022,-0.1679527475807321,-0.308175039291382,-0.7800335289541951,0.16368345037143106,-0.5441042841227883,-0.0722457944599757,0.5124766238217391,53.518528657032206,23.05721087073688,0.23592924483140654,3,0.1629999876022339,0.31050002574920654,0.7910000085830688,0.9800000190734863,0.4205000400543213,4,0.1998751994602641,-1.377509378752219,3.13700008392334,1.4827621846232322,3.2495000362396236,-1.360441122067317,3.2669999599456787,0.1998751994602641
2720,2008-03-10,3.173500061035156,3.2574999332427983,3.1454999446868896,3.1949999332427983,186420000.0,-0.009673864658449993,-1.8903183729723025,-0.2275117190850882,34.04964337024832,35.49614775531223,0.15811215996175543,0.37887459842829907,0.7775401683102143,1.0202693639276394,32.77187662848458,0.11199998855590865,-0.16239015252408606,-0.31409994363784843,-0.8026433649762672,0.17444347770057034,-0.558371654307058,-0.06982823296863883,0.5040579242729892,41.713240452151815,7.973573443933098,0.24427171066920939,3,0.14349985122680708,0.34149992465972945,0.7942498922348027,0.9832499027252202,0.5559999942779545,0,0.21789819921289966,-1.5198297664960891,3.2044999599456787,-1.377509378752219,3.13700008392334,1.4827621846232322,3.2495000362396236,0.21789819921289966
2721,2008-03-11,3.3575000762939453,3.3585000038146973,3.185499906539917,3.297499895095825,194858000.0,0.05798015179453664,4.580645037243268,-2.7907226898210142,38.85263240831942,33.77569202461507,-0.06869843300105849,0.17203383565025998,0.562095281534964,0.8268920815148428,32.81191473713463,0.18499994277954146,-0.17837001760756577,-0.10999993085861215,-0.5843129244353991,0.36431306271817476,-0.3471564276470054,0.12715656592978108,0.2830044264624836,99.61243103878462,63.03454206754283,0.2371564967883934,3,-0.06250011920928955,0.14374995231628418,0.5992498397827148,0.7992498874664307,0.34449982643127486,1,0.10781831134177922,-1.8903183729723025,3.173500061035156,-1.5198297664960891,3.2044999599456787,-1.377509378752219,3.13700008392334,0.10781831134177922
2722,2008-03-12,3.325500011444092,3.4114999771118164,3.282000064849853,3.338500022888184,154976000.0,-0.009530920066329718,-1.5900007152564053,-0.2166662030763925,43.483280082541796,33.65788936687695,-0.07920266102216811,0.18210319840780675,0.5613079349689727,0.8484192740534162,33.04262415761765,0.12949991226196333,-0.20819661716642068,-0.12214999198913556,-0.5846100912323302,0.3403101072540591,-0.35338004161073266,0.10908005763246154,0.28017421771372364,72.34726638802601,30.611307326079135,0.23123004962159724,3,-0.08975005149841309,0.1757500171661377,0.6312499046325684,0.8312499523162842,0.6795001029968262,2,0.1250939371349249,4.580645037243268,3.3575000762939453,-1.8903183729723025,3.173500061035156,-1.5198297664960891,3.2044999599456787,0.1250939371349249
2723,2008-03-13,3.4159998893737797,3.477499961853028,3.2184998989105225,3.255500078201294,214150000.0,0.027213915988046677,-1.2089541616466668,-12.346128452480997,42.667696466642994,34.58327464804484,-0.1855288507050492,0.05749513695680886,0.441313784639044,0.7484253089021062,33.641660900360684,0.2590000629425053,-0.23385561628597307,-0.008125114440917347,-0.42189428044568533,0.40564405156385064,-0.21500969744330156,0.19875946856146687,0.15693388260133911,83.68697715481153,40.80350539624385,0.20688458300238408,3,-0.14724993705749556,0.08525013923644975,0.5407500267028804,0.7407500743865962,0.5929999351501469,3,0.0537178154101321,-1.5900007152564053,3.325500011444092,4.580645037243268,3.3575000762939453,-1.8903183729723025,3.173500061035156,0.0537178154101321
2724,2008-03-14,3.4110000133514404,3.5339999198913574,3.3029999732971187,3.430500030517578,248414000.0,-0.0014636639883661706,1.0397364656545398,-0.12149557699592203,39.714860971318686,35.86984769932069,-0.16889633813975813,0.034409653365267356,0.4103342355183952,0.7438774885873745,34.138115221799644,0.23099994659423873,-0.26795731119912647,0.005825006961822421,-0.3704025600642593,0.38205257398790415,-0.18228877655121822,0.19393879047486307,0.13115772887194366,68.33979037574403,28.975949775407017,0.18811378351304084,3,-0.1132500171661377,0.09025001525878906,0.528999924659729,0.7289999723434448,0.5690000057220459,4,0.06435064907378463,-1.2089541616466668,3.4159998893737797,-1.5900007152564053,3.325500011444092,4.580645037243268,3.3575000762939453,0.06435064907378463
2725,2008-03-17,3.326499938964844,3.38949990272522,3.246000051498413,3.2860000133514404,194182000.0,-0.024772815612970844,-1.381743247601474,-2.076917433884775,39.53770369761634,36.321760660915935,-0.05840037878278537,0.09864644045916782,0.45880754208252084,0.8170200868249515,34.180629628149774,0.16499996185302734,-0.27799931375743725,-0.0626000642776483,-0.42225100284732475,0.29705087429202814,-0.24242553356248653,0.11722540500718992,0.20749998092651323,40.45911822756159,2.089310941521717,0.17982546928483834,3,-0.009249925613403764,0.1747500896453853,0.5643751025199886,0.7897500991821285,0.7235002517700191,0,0.08973397460155796,1.0397364656545398,3.4110000133514404,-1.2089541616466668,3.4159998893737797,-1.5900007152564053,3.325500011444092,0.08973397460155796
2726,2008-03-18,3.5850000381469727,3.5964999198913574,3.379499912261963,3.4124999046325684,191014000.0,0.07770933531493451,1.2199500967089683,4.259270378939018,51.43054480758521,38.97113134706646,-0.29843170925458873,-0.17006963785727436,0.17689005077678033,0.5409420267043927,33.70705505503502,0.26999998092651323,-0.2502257765699403,0.19685003757476816,-0.16050383812979385,0.5542039132793302,0.01817309972248715,0.37552697542704916,-0.5250000953674316,96.95770341108847,55.272967592645045,0.17867693785228098,3,-0.23650002479553223,-0.08375000953674316,0.30362504720687866,0.53125,0.29949998855590865,1,0.04030683839011262,-1.381743247601474,3.326499938964844,1.0397364656545398,3.4110000133514404,-1.2089541616466668,3.4159998893737797,0.04030683839011262
2727,2008-03-19,3.508500099182129,3.7000000476837163,3.508500099182129,3.5550000667572017,220838000.0,-0.021338894881681836,-7.236562668239053,-0.2695648207784715,54.21512433811095,41.96402798079776,-0.20263861431734131,-0.11302940353400315,0.2285524846834166,0.6088928448655171,33.04463341712651,0.19149994850158736,-0.20227541305920926,0.129025089740753,-0.206020790823084,0.46407097030459,-0.0384978505411655,0.2965480300226715,-0.43777015686035137,60.22847573577975,14.127047017990826,0.16752294028191858,3,-0.10825002193450928,-0.007250070571899414,0.3319999575614929,0.6077499389648438,0.5345001220703125,2,0.055151716708857546,1.2199500967089683,3.5850000381469727,-1.381743247601474,3.326499938964844,1.0397364656545398,3.4110000133514404,0.055151716708857546
2728,2008-03-20,3.659499883651733,3.674499988555908,3.469000101089477,3.508500099182129,228214000.0,0.04303827282342221,1.2707170603646931,-3.2473094572769203,66.05302235201623,45.556056499377775,-0.30366061173645464,-0.26464169168459106,0.055472910372359685,0.45055034984182507,32.017219870021535,0.2054998874664311,-0.1698908360694973,0.27179987430572483,-0.08269894036059666,0.6262986889720463,0.09455046697256408,0.4490492816388856,-0.563599137115478,91.07925894883645,38.16546153620955,0.17724940733316086,3,-0.23674988746643022,-0.15824985504150346,0.1613751053810124,0.4567501544952397,0.4389998912811284,3,0.09441187095883108,-7.236562668239053,3.508500099182129,1.2199500967089683,3.5850000381469727,-1.381743247601474,3.326499938964844,0.09441187095883108
2729,2008-03-24,3.797499895095825,3.846499919891357,3.6375000476837163,3.6909999847412114,187908000.0,0.037710074007813565,1.0440089304971818,0.7052984262772377,74.24677908147915,50.02240491173674,-0.3896761664380155,-0.40833758150751454,-0.09917091597323457,0.3045064875113761,31.195374849430547,0.2089998722076407,-0.11856690391912972,0.4001248955726622,0.011820129835192983,0.7884296613101314,0.20597251270392736,0.594277278441397,-0.6774351765136717,91.84012730482931,32.1142557606743,0.19415238286873465,3,-0.281499981880188,-0.32049989700317383,0.023375093936920166,0.31875014305114746,0.23950028419494718,0,0.05569451883362442,1.2707170603646931,3.659499883651733,-7.236562668239053,3.508500099182129,1.2199500967089683,3.5850000381469727,0.05569451883362442
2730,2008-03-25,3.758500099182129,3.814500093460083,3.702500104904175,3.7915000915527344,126550000.0,-0.010269860958801225,1.8354428851667421,-0.30985934411329613,69.08739606563726,53.38182309588318,-0.2894010357259331,-0.3814108343353295,-0.07606384437039715,0.33507415029423093,30.780135020276433,0.1119999885559082,-0.05432004365592613,0.3563750982284546,-0.04764296848319871,0.7603931649401079,0.15436606487262816,0.558384131584281,-0.5948492685214233,81.1563556163657,18.18612769457617,0.20200903335582657,3,-0.22600018978118896,-0.3052501678466797,0.005124926567077637,0.35774993896484375,0.17299985885620117,1,0.058933062138153636,1.0440089304971818,3.797499895095825,1.2707170603646931,3.659499883651733,-7.236562668239053,3.508500099182129,0.058933062138153636
2731,2008-03-26,3.690000057220459,3.75600004196167,3.661999940872192,3.7070000171661377,125702000.0,-0.018225366543578314,-1.5753384391789087,0.5151504204837731,66.45499622110366,55.93423600016782,-0.1886102087197261,-0.32106280294483547,-0.019454349867114473,0.39614307383753555,30.046186413613885,0.09650015830993697,-0.005106207333264834,0.28260005712509173,-0.1340027980289311,0.6992029122791146,0.07429862954808009,0.4909014847021034,-0.4853782812059144,58.54306283706258,-6.991131667478669,0.20830142757701148,3,-0.15750014781951904,-0.23675012588500977,0.050750017166137695,0.42624998092651367,0.2779998779296875,2,0.0975610102796527,1.8354428851667421,3.758500099182129,1.0440089304971818,3.797499895095825,1.2707170603646931,3.659499883651733,0.0975610102796527
2732,2008-03-27,3.539999961853028,3.7344999313354488,3.539999961853028,3.7184998989105225,158848000.0,-0.04065043171853522,-1.1792721352027502,10.50002103698299,64.64389675916942,58.37603603267076,-0.005569167448658874,-0.18059769996967123,0.11378173415827408,0.5370378632682313,28.981740738351675,0.194499969482421,0.04621452134499826,0.13277496099472108,-0.283590048862401,0.5491399708518432,-0.07540754393383997,0.34095746592328213,-0.29686549720587463,18.807919163747457,-49.778926701960984,0.20818250492856102,3,0.006250023841857466,-0.08675003051757857,0.17650008201599077,0.5762500762939449,0.3255000114440909,3,0.09731640354863824,-1.5753384391789087,3.690000057220459,1.8354428851667421,3.758500099182129,1.0440089304971818,3.797499895095825,0.09731640354863824
2733,2008-03-28,3.48799991607666,3.61050009727478,3.463000059127808,3.5499999523162837,105582000.0,-0.014689278626191848,-1.6339351287143937,0.3473392610757808,60.41896491083878,60.67649202595077,0.0645011182627182,-0.12761930261773724,0.1523071650418535,0.5807353196229119,27.562273941502202,0.14750003814697177,0.07921739631330249,0.075999915599823,-0.34184188231758084,0.49384171351722683,-0.1329209833588787,0.2849208145585247,-0.20866352411485467,6.518869889307739,-61.33131612093304,0.2089208989587019,3,0.0582500696182251,-0.03474998474121094,0.21962511539459184,0.6282501220703125,0.30800008773803667,4,0.15911706379857127,-1.1792721352027502,3.539999961853028,-1.5753384391789087,3.690000057220459,1.8354428851667421,3.758500099182129,0.15911706379857127
2734,2008-03-31,3.565000057220459,3.5820000171661377,3.4814999103546143,3.5125000476837163,109406000.0,0.022075729070088146,1.3237037874131425,-0.8467738524189847,63.91752699647823,63.38536128137987,0.013011460413336007,-0.18732771829115658,0.06227203660238745,0.4971293146643818,25.577586626347127,0.10050010681152344,0.10937085659768186,0.1359250545501709,-0.277368916684956,0.5492190257852978,-0.07072193106739233,0.3425720401677341,-0.2516338535828804,29.018488799414953,-40.39717412989329,0.20664698561756342,3,0.04799985885620117,-0.11175012588500977,0.15749996900558472,0.5512499809265137,0.2204999923706059,0,0.14964928727893456,-1.6339351287143937,3.48799991607666,-1.1792721352027502,3.539999961853028,-1.5753384391789087,3.690000057220459,0.14964928727893456
2735,2008-04-01,3.8350000381469727,3.8545000553131104,3.638000011444092,3.649499893188477,194680000.0,0.07573631881987275,-1.0767399418189803,3.5333354526092284,65.9966504781631,65.00381746699964,-0.19810514541593438,-0.42281107634161286,-0.21752352917217044,0.22331179247480737,23.243468143715877,0.28949999809265137,0.1432211954353808,0.3702500343322752,-0.05428071690506897,0.7947807855696194,0.15798465871360312,0.5825154099509473,-0.4896458115341673,95.01915265488073,28.207736681545228,0.2122653756186722,4,-0.17624998092651367,-0.377750039100647,-0.11250001192092896,0.28125,-0.17600011825561568,1,0.05267278725801616,1.3237037874131425,3.565000057220459,-1.6339351287143937,3.48799991607666,-1.1792721352027502,3.539999961853028,0.05267278725801616
2736,2008-04-02,3.8684999942779537,3.9500000476837163,3.8059999942779537,3.8540000915527344,171848000.0,0.008735320938136892,-1.606333513855231,0.07816653042758287,68.17269359903445,66.55465849599113,-0.20915659598678893,-0.43103714288426564,-0.26005147483572166,0.18383510299831007,21.68000005822407,0.1440000534057626,0.18552434266039564,0.3736749887466426,-0.07632947074657892,0.8236794482398642,0.14867275900003207,0.5986772184932532,-0.4824141013691241,83.26487570411794,16.445105611825312,0.22500222974661074,4,-0.1619999408721915,-0.36349999904632524,-0.14662498235702515,0.247750043869019,-0.2290000915527335,2,0.016285372587194535,-1.0767399418189803,3.8350000381469727,1.3237037874131425,3.565000057220459,-1.6339351287143937,3.48799991607666,0.016285372587194535
2737,2008-04-03,3.746999979019165,3.80049991607666,3.690500020980835,3.7574999332427983,162998000.0,-0.031407526286287735,1.2797924644842495,-0.7241396320108393,60.85246297359118,65.97681856505503,-0.056174968467307185,-0.284964957884803,-0.14711420404379183,0.2987748115948605,19.810368369130327,0.1779999732971187,0.23556423723200481,0.22729997634887678,-0.220601947001676,0.6752018996994296,0.003349014673600159,0.4512509380241534,-0.304522670632847,58.31620668688239,-6.106838048006217,0.22395096167527645,4,-0.040499925613402876,-0.24199998378753662,-0.025124967098236528,0.3692500591278076,-0.12649989128112793,3,0.05898050637001373,-1.606333513855231,3.8684999942779537,-1.0767399418189803,3.8350000381469727,1.3237037874131425,3.565000057220459,0.05898050637001373
2738,2008-04-04,3.8434998989105225,3.891499996185303,3.71399998664856,3.763000011444092,143056000.0,0.02575391524731674,1.0113306181994914,-7.666689373296679,63.377665081830756,64.76913923176076,-0.1383820298829268,-0.34342965578252604,-0.24396242149222802,0.19897144792787103,17.773943346387615,0.17750000953674316,0.25306412071778883,0.28847490549087507,-0.14349894289830933,0.7204487538800595,0.07248798129628309,0.504461829685467,-0.3502703165944645,77.26785110878595,12.78917645695877,0.21598692419459212,4,-0.1369998455047603,-0.33849990367889404,-0.1447499394416809,0.2727501392364502,-0.11699986457824707,4,0.005723969029590048,1.2797924644842495,3.746999979019165,-1.606333513855231,3.8684999942779537,-1.0767399418189803,3.8350000381469727,0.005723969029590048
2739,2008-04-07,3.8450000286102295,3.921499967575073,3.7999999523162837,3.868000030517578,133448000.0,0.00039030304128084836,-1.1504398078306513,-0.2857147088179457,66.90577451836259,64.52673683761913,-0.14799940482601137,-0.31039912838800543,-0.2517646194967327,0.19788735569891536,15.59685676716282,0.12150001525878906,0.27378955085984735,0.25795003175735465,-0.1593249330173352,0.6752249965320445,0.049312549370009506,0.4665875141446998,-0.30609339975740557,66.34615164184022,-1.1224693556944914,0.20863748238734503,4,-0.13849997520446733,-0.3400000333786011,-0.20950007438659668,0.2684999704360962,-0.11700010299682617,0,-0.012743829500891701,1.0113306181994914,3.8434998989105225,1.2797924644842495,3.746999979019165,-1.606333513855231,3.8684999942779537,-0.012743829500891701
2740,2008-04-08,3.865000009536743,3.880500078201294,3.775000095367432,3.8199999332427983,99320000.0,0.005201555468841601,1.7763075340059111,-1.956524894007382,60.81081105960411,63.89960515300807,-0.1690847361761567,-0.29084944314293537,-0.27785136996682436,0.17993283144086725,13.361778688449915,0.10549998283386186,0.265310141071343,0.24337501525878924,-0.14307616182473915,0.6298261923423172,0.05014942671702505,0.43660060380055343,-0.2849840388008298,67.2446900191285,3.3614004790489815,0.19322558854176405,4,-0.158499956130981,-0.36000001430511475,-0.32025009393692017,0.16999995708465576,-0.1549999713897705,1,-0.020569200452655867,-1.1504398078306513,3.8450000286102295,1.0113306181994914,3.8434998989105225,1.2797924644842495,3.746999979019165,-0.020569200452655867
2741,2008-04-09,3.7195000648498535,3.8334999084472656,3.683000087738037,3.8280000686645512,133206000.0,-0.03764552246516795,1.5188321249436374,-2.411107108040554,57.73460373394302,63.13190592798291,-0.021188330809794653,-0.12315294928549214,-0.13738523066187014,0.324369619318718,11.598890708705747,0.18199992179870605,0.22729314688457336,0.07977507114410409,-0.28804977013159316,0.44759991241980135,-0.10413734949374431,0.2636874917819525,-0.1024856864191599,15.303981342362283,-47.01575892979154,0.18391242063784857,4,-0.013000011444091353,-0.21375000476837158,-0.2440001368522644,0.24624991416931152,0.08649992942810014,2,-0.016265665789399253,1.7763075340059111,3.865000009536743,-1.1504398078306513,3.8450000286102295,1.0113306181994914,3.8434998989105225,-0.016265665789399253
2742,2008-04-10,3.741499900817871,3.774499893188477,3.6364998817443848,3.723999977111816,125110000.0,0.00591472928739023,2.3053931198318547,-0.1612896137399448,53.31983903366144,62.3431141638521,-0.01296270897893903,-0.11846280553631638,-0.16125277579431518,0.3025015455027251,10.037709053502585,0.13800001144409224,0.20246600089296063,0.0809749126434327,-0.2579459095570469,0.4198957348439123,-0.08848549845680687,0.2504353237436723,0.20850014686584517,36.842100860230765,-20.937576020649296,0.16946041110023974,4,-0.025749921798706055,-0.21624982357025146,-0.29137492179870605,0.22425007820129395,0.08150005340576216,3,-0.02726179361126113,1.5188321249436374,3.7195000648498535,1.7763075340059111,3.865000009536743,-1.1504398078306513,3.8450000286102295,-0.02726179361126113
2743,2008-04-11,3.5994999408721924,3.714999914169312,3.5810000896453857,3.691999912261963,135712000.0,-0.03795268307093591,-1.0695005716537154,-5.285735694822754,42.00968606869457,59.908909616320585,0.16373534241563803,0.04004238198403387,-0.023228178414277156,0.4443357982220988,8.772897094831622,0.16049981117248535,0.18137429818838857,-0.07020004987716666,-0.39068248446758513,0.2502823847132518,-0.23044126717237567,0.09004116741804236,0.3442301034927371,5.433144745686764,-46.053709280356145,0.16024121729520913,4,0.1660001277923584,-0.07424986362457275,-0.15824997425079346,0.36625003814697266,0.5150001049041739,4,0.005834184528630937,2.3053931198318547,3.741499900817871,1.5188321249436374,3.7195000648498535,1.7763075340059111,3.865000009536743,0.005834184528630937
2744,2008-04-14,3.630500078201294,3.7000000476837163,3.564500093460083,3.5850000381469727,87090000.0,0.008612345558641765,-2.132949474514008,-0.4918924770538156,44.800974746421254,57.55383453501593,0.15980910936586357,0.027752689173147438,-0.0635509342320435,0.41274976529924956,7.857734682728817,0.13549995422363326,0.17445578429407593,-0.05017491579055777,-0.34755634642146305,0.2472065148403475,-0.1988656311060102,0.09851579952489464,0.2987207679748538,20.886072129168554,-25.73873499541145,0.1486907153154526,4,0.12674999237060547,-0.10525000095367432,-0.18925011157989502,0.3352499008178711,0.4054996967315674,0,0.02644262610195125,-1.0695005716537154,3.5994999408721924,2.3053931198318547,3.741499900817871,1.5188321249436374,3.7195000648498535,0.02644262610195125
2745,2008-04-15,3.625,3.6989998817443848,3.532500028610229,3.6484999656677246,136262000.0,-0.0015149643527948564,1.6747007794098006,-0.5164823072610183,47.21746383101025,55.22547567190213,0.1479461411095162,0.05982976060740741,-0.06268107463533745,0.41716296907917183,6.687025412783027,0.16649985313415572,0.17989797035180377,-0.07059999704360953,-0.3190792744301749,0.17787928034295586,-0.194839635736892,0.05363964164967294,0.2823376010131837,30.73089977306671,-13.792043782482182,0.12423963869328268,4,0.10199999809265092,-0.07725000381469727,-0.18375003337860107,0.34074997901916504,0.28999996185302734,1,0.028413772583007812,-2.132949474514008,3.630500078201294,-1.0695005716537154,3.5994999408721924,2.3053931198318547,3.741499900817871,0.028413772583007812
2746,2008-04-16,3.7295000553131104,3.75,3.6470000743865967,3.651000022888184,134936000.0,0.028827601465685637,-1.3815031132254891,-3.340431791895767,58.440982755914405,54.9575334254936,0.024200349576604996,-0.03508866895234286,-0.16959642712270817,0.3112066607060511,6.650296734628805,0.125,0.17683494731137595,0.026675057411194025,-0.21661256484292535,0.2699626796653134,-0.09496875371586588,0.14831886853825393,0.14785053990783714,81.40501526569389,32.2401026197792,0.12164381112705971,4,-0.0025000572204594285,-0.16175007820129395,-0.3135001063346863,0.2362499237060547,0.2335000038146977,2,-0.005228587445214705,1.6747007794098006,3.625,-2.132949474514008,3.630500078201294,-1.0695005716537154,3.5994999408721924,-0.005228587445214705
2747,2008-04-17,3.70199990272522,3.750999927520752,3.680500030517578,3.7090001106262207,124400000.0,-0.007373683383839369,-1.8199985694871612,-0.08917458610854967,59.744987728394875,54.55390260844516,0.04989270761951259,0.008064770359306639,-0.14188279950877503,0.33757882701152075,6.858742428839442,0.07049989700317383,0.14724544173438447,-0.010500085353851052,-0.23598833910129313,0.21498816839359103,-0.12324421222757209,0.10224404151986999,0.14776264716687004,77.57434898603884,22.064272885496933,0.11274412687372094,4,0.025000095367430752,-0.11774992942810103,-0.30387490987777754,0.26375007629394487,0.21550011634826616,3,0.028092948213254587,-1.3815031132254891,3.7295000553131104,1.6747007794098006,3.625,-2.132949474514008,3.630500078201294,0.028092948213254587
2748,2008-04-18,4.005000114440918,4.099999904632568,3.8159999847412114,3.8239998817443848,335826000.0,0.0818477092591614,-1.883247526861428,-25.856408160486637,66.61631186006059,54.52174009085604,-0.25455914603096375,-0.28219242924149857,-0.43534141792289116,0.033867853466916564,7.785273147431482,0.3980000019073482,0.1167981476256279,0.2752251148223879,0.016364324303029587,0.5340859053417462,0.1457947195627085,0.40465551008206724,-0.4725000858306889,83.25994520782754,23.390969680415687,0.12943039525967917,4,-0.18875014781951904,-0.34575021266937256,-0.6365001201629639,-0.03925013542175293,0.026000022888184482,4,-0.04544323471079137,-1.8199985694871612,3.70199990272522,-1.3815031132254891,3.7295000553131104,1.6747007794098006,3.625,-0.04544323471079137
2749,2008-04-21,4.008999824523927,4.066999912261963,3.9530000686645512,4.001500129699707,186708000.0,0.0009986791432505804,-1.1818190114623741,0.04143472476520901,58.223051604322585,54.234211262491435,-0.26021323292710763,-0.28410065874096757,-0.43345712085267785,0.029277206630740515,8.0138010615185,0.11399984359741167,0.10815004312980259,0.26864982843399154,-0.017682899438981714,0.5549825563069644,0.12548346449750492,0.4118161923704782,-0.4651497983932509,83.9647400900825,27.36298393569505,0.14316636393648643,4,-0.19274985790252774,-0.33599984645843595,-0.6239998340606698,-0.04324984550476163,-0.004999637603760654,0,0.026315845814477656,-1.883247526861428,4.005000114440918,-1.8199985694871612,3.70199990272522,-1.3815031132254891,3.7295000553131104,0.026315845814477656
2750,2008-04-22,3.9800000190734863,3.996999979019165,3.877000093460083,3.996999979019165,144900000.0,-0.007233675909148807,13.117666858336957,-2.2667535605287243,55.291885688525085,53.96279814633388,-0.2382384959193926,-0.25049901210941483,-0.40296378099472197,0.05408649095829077,8.085458380991156,0.13199973106384366,0.08500844918628214,0.22857502698898324,-0.0771889494239435,0.53433900340191,0.07569303878251965,0.38145701519544684,-0.42502699537277255,73.5099491110352,19.44311527262284,0.1528819882064634,4,-0.1637500524520874,-0.3070000410079956,-0.5805000066757202,-0.014250040054321289,0.03749990463256925,1,0.014070290349498915,-1.1818190114623741,4.008999824523927,-1.883247526861428,4.005000114440918,-1.8199985694871612,3.70199990272522,0.014070290349498915
2751,2008-04-23,4.050000190734863,4.131999969482422,3.9370000362396236,4.014999866485597,385008000.0,0.017587982745204123,-1.0418842808496143,-2.05884745382377,65.11976963342312,55.27390154630742,-0.28656208039150455,-0.3079339591321273,-0.47335032342487704,-0.023499958511219,8.60215682827064,0.1949999332427983,0.057179042301716,0.28057519197464,-0.05123936176879873,0.6123897457180787,0.1146679151029204,0.44648246884635956,-0.48412662941551243,81.83836327075483,27.139629008632028,0.16590727687171938,4,-0.2177501916885376,-0.2942502498626709,-0.6407501697540283,-0.08425021171569824,0.03099966049194336,2,-0.033333388277530074,13.117666858336957,3.9800000190734863,-1.1818190114623741,4.008999824523927,-1.883247526861428,4.005000114440918,-0.033333388277530074
2752,2008-04-24,3.8845000267028813,4.026500225067139,3.846499919891357,3.8854999542236333,421470000.0,-0.04086423610808576,-3.6753240319293567,-0.028569093064127915,51.9141043355882,56.37439246485115,-0.11023672520519545,-0.12153243326553964,-0.30897482148109434,0.13429264416616205,9.404380111442823,0.2035002708435063,0.037558603921318934,0.09785002470016524,-0.21925917635569503,0.41495922575602595,-0.060704575827764895,0.2564046252280954,-0.29598140905700765,21.677229515617956,-28.920509510370987,0.1585546005279303,4,-0.05225002765655562,-0.08700001239776656,-0.45962500572204634,0.07675004005432084,0.12699985504150346,3,0.02020852925352057,-1.0418842808496143,4.050000190734863,13.117666858336957,3.9800000190734863,-1.1818190114623741,4.008999824523927,0.02020852925352057
2753,2008-04-25,4.043000221252441,4.065999984741212,3.86299991607666,3.8905000686645512,189130000.0,0.0408032419770874,1.0453440439699726,-152.51120648545498,58.06189445244027,57.84782798774215,-0.22262156147463008,-0.24909260762359686,-0.4720680925870244,-0.03219737186451699,9.913961045094643,0.20300006866455167,0.03684956922223748,0.22860020399093628,-0.07532982942962008,0.5325302374114926,0.0766351872806581,0.38056522070121446,-0.43274234953310575,68.82671356538852,19.385732400436247,0.15196501671027812,4,-0.21075022220611572,-0.24550020694732666,-0.5922501683235168,-0.17800021171569824,-0.03750038146972656,4,-0.031041354269349397,-3.6753240319293567,3.8845000267028813,-1.0418842808496143,4.050000190734863,13.117666858336957,3.9800000190734863,-0.031041354269349397
2754,2008-04-28,4.098499774932861,4.125,4.00600004196167,4.0320000648498535,219838000.0,0.013727318981750392,-1.0084422482616533,0.43606323636090877,59.24019667504669,59.1836871926351,-0.22881651184793972,-0.2767642393531369,-0.528499555646325,-0.0957245579590662,10.540325425831268,0.11899995803833008,0.04502910791131054,0.2574247717857361,-0.047984425529272734,0.5628339691007449,0.10472017312823168,0.4101293704432405,-0.4673722193030021,88.2661335444444,39.38034497762129,0.15270459865750438,4,-0.20899975299835205,-0.3009997606277466,-0.6364997625350952,-0.27274990081787065,-0.02349996566772461,0,-0.016469352521768732,1.0453440439699726,4.043000221252441,-3.6753240319293567,3.8845000267028813,-1.0418842808496143,4.050000190734863,-0.016469352521768732
2755,2008-04-29,4.037000179290772,4.088500022888184,3.993000030517578,4.071000099182129,134528000.0,-0.015005391977384264,1.7681250561494923,-0.5112792198479718,63.459101953031876,59.74125599231481,-0.11480129449958687,-0.2101287777303611,-0.4640879305054728,-0.04548596406124972,10.783608451112503,0.1054997444152832,0.08219910259478302,0.1858251690864572,-0.13185217837158802,0.5035025165445024,0.026986495357435025,0.3446638428154798,-0.38583772710681075,66.72512305068872,13.030012457245633,0.15883867372902258,4,-0.13075017929077237,-0.23950016498565763,-0.5405002236366281,-0.2112503051757817,0.18849992752075018,1,-0.008174384668073964,-1.0084422482616533,4.098499774932861,1.0453440439699726,4.043000221252441,-3.6753240319293567,3.8845000267028813,-0.008174384668073964
2756,2008-04-30,3.93149995803833,4.066999912261963,3.8959999084472656,4.045000076293944,157514000.0,-0.026133320923205083,1.1714315124689176,3.3382466375889424,57.52177575213227,59.49423243939675,0.02499435316638987,-0.10505287384227291,-0.35542309616428636,0.04899944689437685,10.409016811123767,0.17100000381469727,0.11349940725588104,0.07717494964599592,-0.24246901464704074,0.39681891393903257,-0.08264703250052285,0.23699693179251424,-0.26110400516243004,30.520651237807378,-24.260876588065244,0.15982198214651833,4,0.04250001907348633,-0.13399994373321533,-0.4386250376701355,-0.20650005340576127,0.09999990463256747,2,0.02187459406985126,1.7681250561494923,4.037000179290772,-1.0084422482616533,4.098499774932861,1.0453440439699726,4.043000221252441,0.02187459406985126
2757,2008-05-01,3.9679999351501465,4.000500202178955,3.8984999656677246,3.920000076293945,143940000.0,0.009283982576977712,-1.2417614663515701,-0.42290580480366396,65.9179259252546,59.41663400219607,0.033742945489643184,-0.13085623910737798,-0.3907836321710727,0.0007707616830816555,10.64931176805535,0.10200023651123047,0.1454226495879163,0.10262492895126352,-0.21667678666565138,0.42192664456817797,-0.057025928857193264,0.26227578675972074,-0.27913982160998563,40.07633032064559,-20.082119100631118,0.15965085780845722,5,0.021250009536743164,-0.17049992084503174,-0.4751250147819519,-0.28874993324279785,0.0034999847412104934,3,0.028477801896028554,1.1714315124689176,3.93149995803833,1.7681250561494923,4.037000179290772,-1.0084422482616533,4.098499774932861,0.028477801896028554
2758,2008-05-02,3.8654999732971187,4.059999942779541,3.8199999332427983,4.014999866485597,163098000.0,-0.02583164403432614,1.0041750619191312,-3.1145902665328857,59.560615263563115,59.56525218655614,0.1278149364639325,-0.028062350289187687,-0.2822833025040201,0.09074707342679833,10.331793563649931,0.24000000953674272,0.1538186398232919,-0.0009750366210941053,-0.32011098413028405,0.3181609108880963,-0.16054301037568885,0.1585929371335011,-0.15891426551926724,14.918042654246747,-48.13405361901439,0.15956797375459514,5,0.11049997806549117,-0.06799995899200395,-0.36575001478195146,-0.2347500324249263,0.11549997329711958,4,0.03776999339175613,-1.2417614663515701,3.9679999351501465,1.1714315124689176,3.93149995803833,1.7681250561494923,4.037000179290772,0.03776999339175613
2759,2008-05-05,3.796000003814697,3.888499975204468,3.7934999465942383,3.8635001182556152,112948000.0,-0.017979555028464045,-1.6206821709505266,0.45150610479580405,56.61253045691924,59.711990494155486,0.18318760806363832,0.03960922424084723,-0.21098078637980766,0.1482219900764732,9.811468593582303,0.09500002861022994,0.16281507985969235,-0.06802500486373964,-0.388604193949734,0.25255418422225473,-0.22831459940673637,0.09226458967925755,-0.07239772556866253,0.8474768047067969,-63.55453662359965,0.16028959454299713,5,0.16674995422363326,0.010749936103821245,-0.2962500452995296,-0.1830000877380371,0.06800007820129439,0,0.05518963007309963,1.0041750619191312,3.8654999732971187,-1.2417614663515701,3.9679999351501465,1.1714315124689176,3.93149995803833,0.05518963007309963
2760,2008-05-06,3.785500049591065,3.838500022888184,3.752500057220459,3.775500059127808,130914000.0,-0.0027660574850053576,-2.071427659112454,-0.14814775569024613,52.33527985557281,58.29149162994989,0.18237498200022317,0.04621745427628321,-0.20068128692189946,0.1483260273025917,9.319133299765843,0.08599996566772505,0.13490461759179073,-0.07454996109008727,-0.3970440359921139,0.24794411381193893,-0.2357969985411006,0.08669707636092605,-0.045561863695575244,10.492848197418397,-49.620313742523734,0.16124703745101318,5,0.1532499790191646,0.046749949455260786,-0.2523751258850102,-0.19650006294250533,0.021999835968017134,1,0.0764759624571516,-1.6206821709505266,3.796000003814697,1.0041750619191312,3.8654999732971187,-1.2417614663515701,3.9679999351501465,0.0764759624571516
2761,2008-05-07,3.658999919891357,3.8320000171661377,3.6545000076293945,3.763000011444092,167532000.0,-0.033417019691592165,-2.1415954223598814,-10.400019073504563,48.34360572388436,57.894769561982805,0.27667426341693613,0.17702903936560554,-0.07330889184641665,0.263165973484337,9.46725065796992,0.17750000953674316,0.1183771350516678,-0.19802508354187065,-0.527137245835084,0.13108707875134273,-0.3625811646884771,-0.033469002395263736,0.4730000495910649,1.1097196008912409,-54.44858832901922,0.16455608114660675,5,0.2307500839233403,0.1732500791549687,-0.10099989175796464,-0.06999993324279741,0.29949998855590865,2,0.15482377680319437,-2.071427659112454,3.785500049591065,-1.6206821709505266,3.796000003814697,1.0041750619191312,3.8654999732971187,0.15482377680319437
2762,2008-05-08,3.63949990272522,3.7079999446868896,3.5780000686645512,3.686500072479248,162626000.0,-0.005329329760334067,1.888888888888879,0.4519243113377043,31.986179469951395,54.99746789726181,0.28805869269208184,0.19868220459669628,-0.05182345810036848,0.2698798825677211,10.025369983412515,0.12999987602233842,0.10583481105899217,-0.21242510080337462,-0.5520677281966662,0.12721752658991736,-0.38224641450002084,-0.04260378710672885,0.4829500675201408,12.759305004713974,-37.67169900206156,0.16982131369664594,5,0.21200013160705522,0.1927500963211055,-0.0337498784065251,-0.05174994468689054,0.4455001354217534,3,0.10770709449728288,-2.1415954223598814,3.658999919891357,-2.071427659112454,3.785500049591065,-1.6206821709505266,3.796000003814697,0.10770709449728288
2763,2008-05-09,3.620500087738037,3.6670000553131104,3.5829999446868896,3.609999895095825,84870000.0,-0.005220446625910369,-1.6046508189389095,-0.22340754718895575,31.13162147403189,51.87429287492683,0.2691256946094511,0.23118915288639208,-0.026150144230670858,0.27850384430182684,10.860039857064013,0.0840001106262207,0.07355140508915614,-0.2324749231338501,-0.568946810505893,0.10399696423819282,-0.4007108668198711,-0.06423897944782864,0.4801718864440918,13.687610906904476,-31.158993401367965,0.16823594368602135,5,0.21274995803833008,0.21174991130828857,-0.014750063419342041,-0.032750129699707475,0.5279998779296884,4,0.09694788665855625,1.888888888888879,3.63949990272522,-2.1415954223598814,3.658999919891357,-2.071427659112454,3.785500049591065,0.09694788665855625
2764,2008-05-12,3.7265000343322754,3.7465000152587886,3.58899998664856,3.650000095367432,144308000.0,0.02927770861081891,1.703865454039413,7.285574805295024,38.54495888382579,49.106054756126156,0.11712528413339873,0.13992401963630563,-0.11865906443573015,0.16582453877145165,11.462162854953718,0.1575000286102286,0.07076560478600857,-0.13127497434616098,-0.45694944748432587,0.1943994987920039,-0.29411221091524364,0.031562262222921245,0.35326506362915033,57.00575499535043,15.132814292261202,0.16283723656908233,5,0.09599995613098145,0.10574996471405029,-0.12075001001358032,-0.16075015068054155,0.39949989318847656,0,0.06829462227754002,-1.6046508189389095,3.620500087738037,1.888888888888879,3.63949990272522,-2.1415954223598814,3.658999919891357,0.06829462227754002
2765,2008-05-13,3.7279999256134033,3.747999906539917,3.6654999256134033,3.7284998893737793,100416000.0,0.0004024932959370009,3.1772144258337107,-0.006535479206143451,34.48938083485598,46.54689976531768,0.07507964804618483,0.1544552755605535,-0.10308407683039666,0.15614915435626964,11.915972671885324,0.08249998092651367,0.044955587348224135,-0.1349250793457033,-0.4481192397204907,0.17826908102908412,-0.29152215953309657,0.02167200084169041,0.331694571176147,59.05507376428275,21.318882449489948,0.1565970801873937,5,0.09100008010864258,0.10425007343292236,-0.12224990129470825,-0.16225004196166948,0.4849998950958252,1,0.036480729376680676,1.703865454039413,3.7265000343322754,-1.6046508189389095,3.620500087738037,1.888888888888879,3.63949990272522,0.036480729376680676
2766,2008-05-14,3.7100000381469727,3.787499904632568,3.6989998817443848,3.746000051498413,91784000.0,-0.004828296090555573,-2.0517077662359933,72.00524558893657,40.20212453788782,43.68958850005471,0.06521345667082556,0.1801560610697761,-0.07255703946539205,0.1637979742124105,12.587023141412656,0.08850002288818315,0.009344483424304606,-0.15194996595382682,-0.4670088846522038,0.16310895274455017,-0.30947942530301553,0.005579493395361457,0.3304266815175776,63.00719467034486,22.27964661043714,0.15752945934918847,5,0.10899996757507324,0.12224996089935303,-0.10425001382827759,-0.1442501544952388,0.3449997901916504,2,0.02628028205110411,3.1772144258337107,3.7279999256134033,1.703865454039413,3.7265000343322754,-1.6046508189389095,3.620500087738037,0.02628028205110411
2767,2008-05-15,3.8059999942779537,3.8159999847412114,3.677500009536743,3.694499969482422,138354000.0,0.025875998691075486,1.1064634095487016,-3.097221762309998,35.68837267293213,41.03711710109571,-0.06278536361659892,0.09733756946701666,-0.15409187396672896,0.056942071440286846,13.287191670971938,0.13849997520446822,-0.02783382892078734,-0.06115001440048262,-0.36843032476737525,0.24613029596641,-0.2147901695839285,0.09249014078296369,0.21592965934659647,95.70815933725748,56.116947639886234,0.1536401551834462,5,-0.07274997234344394,0.026250004768372026,-0.19987493753433183,-0.24025011062621981,0.22799992561340288,3,0.04006829069852458,-2.0517077662359933,3.7100000381469727,3.1772144258337107,3.7279999256134033,1.703865454039413,3.7265000343322754,0.04006829069852458
2768,2008-05-16,3.8229999542236333,3.8415000438690186,3.743000030517578,3.821000099182129,124134000.0,0.004466621116983038,4.051278289256501,0.017935915666132587,32.55224376396694,38.3637519129899,-0.09660722342789452,0.0695704166868496,-0.15250416720386273,0.028531917685614694,12.345928699133141,0.09850001335144043,-0.051286525257102866,-0.03505004644393894,-0.33585283938476307,0.26575274649688563,-0.18545144291435145,0.11535135002647312,0.18117251600251683,92.67323348396994,56.79196708225203,0.15040139647041226,5,-0.11324989795684859,0.009250044822692427,-0.20249992609024092,-0.307999968528748,0.15900015830993564,4,0.06853258882043245,1.1064634095487016,3.8059999942779537,-2.0517077662359933,3.7100000381469727,3.1772144258337107,3.7279999256134033,0.06853258882043245
2769,2008-05-19,4.114500045776366,4.237500190734863,3.943000078201294,3.950500011444092,373696000.0,0.07624904395582988,-2.2905058738911532,82.00596089650018,53.800877062514004,38.52659604709447,-0.3779191185038737,-0.2251649330022394,-0.4238221537718738,-0.272599553478182,12.077232236369811,0.41450023651123,-0.083361082565514,0.25117503404617203,-0.06412441681036984,0.5664744849027143,0.09352530861790065,0.40882475947444297,-0.5364999771118151,78.49648812096636,44.59520268676862,0.15764972542827108,5,-0.20674991607665927,-0.2294999361038199,-0.4691249728202811,-0.599500060081481,-0.08900022506713778,0,0.008263438938653334,4.051278289256501,3.8229999542236333,1.1064634095487016,3.8059999942779537,-2.0517077662359933,3.7100000381469727,0.008263438938653334
2770,2008-05-20,4.035999774932861,4.135000228881837,4.001500129699707,4.108500003814696,158244000.0,-0.01907893303442476,1.1274801097289293,-0.4420744738073955,55.26447531328328,39.29558155702769,-0.29072107992451457,-0.14994178492744226,-0.32463647436929977,-0.20575389496347896,12.278862548246327,0.1335000991821298,-0.10274271168075177,0.1698747754096983,-0.15073713969223057,0.4904866905116272,0.009568817858733425,0.33018073296066275,-0.44480970382690366,64.01779453519248,28.462464536624502,0.16030595755096447,5,-0.1282496452331543,-0.15099966526031494,-0.3947497010231018,-0.5209997892379761,-0.22099971771240234,1,0.022299345294038764,-2.2905058738911532,4.114500045776366,4.051278289256501,3.8229999542236333,1.1064634095487016,3.8059999942779537,0.022299345294038764
2771,2008-05-21,3.9149999618530273,4.057499885559082,3.875,4.018499851226807,141410000.0,-0.02998013375306663,1.0110184876245623,1.427580174160129,47.53946193979364,41.02372405367683,-0.14481795654097018,-0.04171307135577784,-0.18986257078986402,-0.0983483253003703,11.598791080553884,0.18249988555908203,-0.11650980846832004,0.055624973773956476,-0.2541897156300905,0.36543966317800347,-0.09928237092806658,0.21053231847597997,-0.31088368835449165,42.410692048019186,7.120426636605366,0.15490734470202341,5,-0.004749894142150879,-0.0072498321533203125,-0.2776249647140503,-0.3999999761581421,-0.1819999217987065,2,0.07611746149676923,1.1274801097289293,4.035999774932861,-2.2905058738911532,4.114500045776366,4.051278289256501,3.8229999542236333,0.07611746149676923
2772,2008-05-22,3.963000059127808,3.9844999313354488,3.900000095367432,3.9340000152587886,107812000.0,0.012260561364619171,1.3472245677822745,-0.28019396005621555,54.76773129229896,43.64995847792873,-0.15880367228854864,-0.0880447022314903,-0.22221520476748724,-0.15996122674006852,11.441764129734947,0.08449983596801669,-0.12136312307895203,0.09970006942749077,-0.21342616993409758,0.4128263087890791,-0.05686305025330318,0.25626318910828516,-0.34621610728454577,44.489374586564566,6.348605408697793,0.15656311968079425,5,-0.049749970436096635,-0.05524992942810103,-0.3156250715255742,-0.4480000734329228,-0.2964999675750737,3,0.023214677728534472,1.0110184876245623,3.9149999618530273,1.1274801097289293,4.035999774932861,-2.2905058738911532,4.114500045776366,0.023214677728534472
2773,2008-05-23,3.9175000190734863,3.94350004196167,3.8715000152587886,3.927500009536743,126638000.0,-0.011481211046041606,2.42856818478553,-0.34482673572572625,56.08412774366457,45.59875501791081,-0.07458737969956486,-0.05526222358130051,-0.164191326984354,-0.1270317462301387,11.03335010850718,0.09150004386901944,-0.110841823414487,0.06047503948211652,-0.24234891610448006,0.36329899506871355,-0.09093693831118177,0.2118870172754148,-0.28830174245239215,12.568301027414321,-29.038577652351947,0.15141197779329843,5,0.03400003910064697,-0.009749889373779297,-0.2618750333786011,-0.4125000238418579,-0.23650002479553267,4,0.02973832807929977,1.3472245677822745,3.963000059127808,1.0110184876245623,3.9149999618530273,1.1274801097289293,4.035999774932861,0.02973832807929977
2774,2008-05-27,4.0310001373291025,4.045000076293944,3.8984999656677246,3.913000106811523,202164000.0,0.028972589075432653,1.0068520889399961,-11.800014305128522,61.143898324381745,48.560368072302566,-0.15684581626236316,-0.18348594860110046,-0.26342932620795434,-0.2554521160144292,10.522489212656918,0.14650011062621981,-0.07378396248745567,0.1773501396179209,-0.11548199193695208,0.4701822711727939,0.03093407384048419,0.32376620539535717,-0.389635822425733,60.53130655085073,14.369544026699145,0.14641606577743638,5,-0.07350003719329923,-0.12325000762939542,-0.2932502031326303,-0.45100021362304776,-0.45900011062622115,1,-0.012155798344378188,2.42856818478553,3.9175000190734863,1.3472245677822745,3.963000059127808,1.0110184876245623,3.9149999618530273,-0.012155798344378188
2775,2008-05-28,4.004000186920166,4.039500236511231,3.94950008392334,4.036499977111816,134012000.0,-0.00669807727340499,3.675295079327557,-0.2754218795461127,67.21558467763045,51.56186364338508,-0.09675258555593924,-0.16768218922142974,-0.21946283781993925,-0.24285060140450998,10.070189707723449,0.09000015258789151,-0.03111203802733664,0.15200018882751465,-0.13682649836785377,0.4408268760228835,0.007586845229830441,0.29641353242519886,-0.3507131545001667,71.23670110492995,18.57574903799047,0.1444133435976844,5,-0.04650008678436279,-0.09625005722045898,-0.2593752145767212,-0.42400026321411133,-0.40400028228759766,2,0.005369538657689077,1.0068520889399961,4.0310001373291025,2.42856818478553,3.9175000190734863,1.3472245677822745,3.963000059127808,0.005369538657689077
2776,2008-05-29,4.017499923706056,4.0980000495910645,4.008500099182129,4.0304999351501465,137152000.0,0.0033715624764427687,-4.774253587854363,0.40000293440142815,68.97591277131792,55.26047920987239,-0.0693379896521571,-0.18383393821340732,-0.22382286104834215,-0.2656909931190503,10.321433477788457,0.09399986267089844,-0.0012964434779445533,0.16119992733001798,-0.13507492529455334,0.45747477995458974,0.013062501017731876,0.30933735364230364,-0.3525286281197588,64.45911095672723,6.471997460735139,0.1481374263122858,5,-0.027249813079834873,-0.10974979400634854,-0.27287495136261075,-0.4375000000000009,-0.392999887466432,3,-0.050404448122252865,3.675295079327557,4.004000186920166,1.0068520889399961,4.0310001373291025,2.42856818478553,3.9175000190734863,-0.050404448122252865
2777,2008-05-30,4.080999851226807,4.088500022888184,4.014999866485597,4.02899980545044,105412000.0,0.015805831668112003,1.194021777809382,-4.000000000000205,72.12877952564654,59.65787207228123,-0.10027152137862849,-0.25131941100257293,-0.27479056021498405,-0.3382811075554031,10.586254773381224,0.073500156402587,0.037061319993898945,0.21904985904693586,-0.09021886886670671,0.528318586960578,0.06441549509011502,0.37368422300375714,-0.4045779777375387,92.49439479584427,27.709710446095897,0.1546343639568211,5,-0.02649974822998047,-0.1732497215270996,-0.2869998812675476,-0.4849998950958252,-0.32899975776672363,4,-0.08527317418741687,-4.774253587854363,4.017499923706056,3.675295079327557,4.004000186920166,1.0068520889399961,4.0310001373291025,-0.08527317418741687
2778,2008-06-02,4.011499881744385,4.0784997940063485,4.002500057220459,4.057499885559082,124304000.0,-0.017030132814518262,-1.3750046566381586,-0.8846146792356091,64.19322359109776,60.81257724212387,-0.001364384609067848,-0.17952501265761178,-0.19817548983322464,-0.27761729439998906,11.328175301607802,0.07849979400634766,0.0690995924582305,0.14224989414215106,-0.17418109517456148,0.45868088345886315,-0.015965600516205214,0.3004653888005073,-0.323856441910205,56.64153811588453,-8.750096218070837,0.15821549465835608,6,-0.008249759674072266,-0.10374975204467773,-0.19662487506866455,-0.4154999256134033,-0.4809999465942383,0,-0.0860026923499817,1.194021777809382,4.080999851226807,-4.774253587854363,4.017499923706056,3.675295079327557,4.004000186920166,-0.0860026923499817
2779,2008-06-03,4.005499839782715,4.0945000648498535,3.963000059127808,4.0355000495910645,117400000.0,-0.0014957103673304273,-1.2869611729388253,0.6521784200105734,63.75805416369677,61.75630822550315,-0.013915373691745447,-0.16551085401064114,-0.18943220349731815,-0.27845437598534506,12.157813560222744,0.13150000572204545,0.10044225919375904,0.12577486038208008,-0.1942957454077172,0.44584546617187737,-0.03426044251281812,0.2858101632769787,-0.3068592649305213,37.71028202435884,-27.306286023397284,0.16003530289489853,6,-0.020749807357788086,-0.09774971008300781,-0.19062483310699463,-0.4094998836517334,-0.47399973869323775,1,-0.08101357096106243,-1.3750046566381586,4.011499881744385,1.194021777809382,4.080999851226807,-4.774253587854363,4.017499923706056,-0.08101357096106243
2780,2008-06-04,4.074999809265137,4.0910000801086435,3.986000061035156,4.005499839782715,129166000.0,0.01735113525461829,1.0689554734992526,-2.316649447667488,67.2169712651615,63.94269815054402,-0.08638579803414137,-0.2236782877625858,-0.254067500788032,-0.35369031341263346,13.28795105393851,0.10500001907348766,0.1372485128766474,0.18079984188079834,-0.14741000162244244,0.5090096853840391,0.016694920129178392,0.34490476363241873,-0.36558204209528977,82.96278374020491,16.96120340785501,0.16410492175162028,6,-0.09024977684020996,-0.1672496795654297,-0.2314997911453247,-0.4789998531341553,-0.64799976348877,2,-0.1234355352406663,-1.2869611729388253,4.005499839782715,-1.3750046566381586,4.011499881744385,1.194021777809382,4.080999851226807,-0.1234355352406663
2781,2008-06-05,4.2255001068115225,4.24399995803833,4.0900001525878915,4.105500221252441,178774000.0,0.03693259008361194,-1.039732213345135,1.7266178165651116,68.82009894849837,65.50407233456617,-0.21032802881234414,-0.3473716673554761,-0.3956457015856989,-0.5065708843273935,14.356309915622848,0.16900014877319336,0.13528544468996806,0.30297513008117605,-0.03732587552345912,0.6432761356858112,0.13282462727885846,0.47312563288349363,-0.5055206911703753,93.41642068252189,29.88481804368839,0.17015050280231767,6,-0.16775012016296298,-0.3145000934600821,-0.3736250996589652,-0.6295001506805411,-0.9115002155303946,3,-0.14802986306180554,1.0689554734992526,4.074999809265137,-1.2869611729388253,4.005499839782715,-1.3750046566381586,4.011499881744385,-0.14802986306180554
2782,2008-06-06,4.0314998626708975,4.182000160217285,4.027999877929688,4.162000179290772,156874000.0,-0.04591178304028343,-1.2399994451361138,-1.0875036756232894,58.07200219459447,65.72494727355839,-0.00624609048924718,-0.12911794222668505,-0.18995801493631115,-0.31753223953486787,14.874713693142116,0.19750022888183416,0.1325852773229217,0.08937488794326676,-0.226573746554255,0.40532352244078806,-0.06859942930549412,0.24734920519202763,-0.2905596253338629,24.377163055457782,-34.00306371875074,0.15797431724876068,6,0.039750099182129794,-0.12049984931945712,-0.14574986696243197,-0.4354999065399161,-0.6799998283386222,4,-0.10095493992194604,-1.039732213345135,4.2255001068115225,1.0689554734992526,4.074999809265137,-1.2869611729388253,4.005499839782715,-0.10095493992194604
2783,2008-06-09,3.971499919891357,4.076499938964844,3.9059998989105225,4.059500217437743,130746000.0,-0.014882784279642847,1.7950885668276566,0.6743301459008421,43.25471371338142,63.73726009455835,0.06953122883319507,-0.04371498295330056,-0.11705049110599086,-0.26079348763867927,15.0871903281941,0.1705000400543213,0.1477140406137889,0.01182495355606017,-0.26553936648747234,0.2891892735995927,-0.12685720646570564,0.15050711357782642,-0.21043729372627062,19.378701042199246,-34.95095479952642,0.13868216002176617,6,0.10350000858306929,-0.06049990653991655,-0.07812494039535478,-0.37549996376037553,-0.37949991226196245,0,-0.0552687475409237,-1.2399994451361138,4.0314998626708975,-1.039732213345135,4.2255001068115225,1.0689554734992526,4.074999809265137,-0.0552687475409237
2784,2008-06-10,3.9809999465942383,4.052000045776366,3.910000085830689,3.910000085830689,121312000.0,0.002392050080449515,-3.000006716029496,-0.8068138715795168,47.22503437942374,61.51608783920206,0.058326450744215386,-0.03496351338463244,-0.11574874373264565,-0.2736203880468002,15.84947488347946,0.14199995994567738,0.1509722768027153,0.008599984645843328,-0.24615181789273777,0.26335178718442487,-0.11877591662344766,0.13597588591513388,-0.2006198271542221,22.18935933835329,-29.63775311606672,0.1273759012692907,6,0.09399998188018799,-0.06999993324279785,-0.09424996376037598,-0.38499999046325684,-0.375499963760376,1,-0.1131625263721735,1.7950885668276566,3.971499919891357,-1.2399994451361138,4.0314998626708975,-1.039732213345135,4.2255001068115225,-0.1131625263721735
2785,2008-06-11,3.864000082015991,4.0,3.8515000343322754,3.9674999713897705,117490000.0,-0.029389566980110304,-1.3112837867925369,-1.4577477795127611,47.41642005527349,59.12058864853044,0.17140380121219945,0.09775974588524283,0.002211817373290792,-0.16047790043541,16.50987967569725,0.1484999656677246,0.15380011308016517,-0.11519988775253287,-0.3488717847367022,0.11847200923163648,-0.23203583624461732,0.0016360607395520255,-0.06507516903204236,3.184726143558992,-47.77492967566279,0.11683594849208476,6,0.18374991416931152,0.04699993133544922,0.02074986696243286,-0.26800012588500977,-0.40799999237060547,2,-0.08605071787499463,-3.000006716029496,3.9809999465942383,1.7950885668276566,3.971499919891357,-1.2399994451361138,4.0314998626708975,-0.08605071787499463
2786,2008-06-12,3.807499885559082,3.952500104904175,3.7504999637603764,3.901000022888184,124088000.0,-0.014622203741629036,1.0559779272053942,0.9033839349473679,42.189848185732195,55.79404072187331,0.2178970350027214,0.17069028780894202,0.057956011677386066,-0.10791537699723808,17.375261236338364,0.20200014114379838,0.13875991995735504,-0.17657507658004779,-0.3897708813482268,0.036620728188131224,-0.28317297896413685,-0.06997717419595828,0.43650007247924805,13.209709350479482,-36.975172976866574,0.10659790238408949,6,0.189750075340271,0.1035001277923584,0.07800012826919556,-0.21149992942810059,-0.38349986076355025,3,-0.09993430104249201,-1.3112837867925369,3.864000082015991,-3.000006716029496,3.9809999465942383,1.7950885668276566,3.971499919891357,-0.09993430104249201
2787,2008-06-13,3.9584999084472656,4.0,3.8350000381469727,3.8350000381469727,119490000.0,0.039658575817924424,-1.6720669657680753,-1.3208522877950204,51.86193814111518,54.42389789409745,0.05329785079899363,0.03341412646652753,-0.0881440591261482,-0.26099309538936977,18.25957187277552,0.19250011444091797,0.12230105039260453,-0.0332000494003295,-0.22984545351784558,0.16344535471718702,-0.13152275145908732,0.06512265265842876,0.2756300497055051,63.8036688672849,8.494522142201603,0.09832270205875816,6,0.0387500524520874,-0.047499895095825195,-0.09749990701675415,-0.3624999523162842,-0.559999942779541,4,-0.1628142053990712,1.0559779272053942,3.807499885559082,-1.3112837867925369,3.864000082015991,-3.000006716029496,3.9809999465942383,-0.1628142053990712
2788,2008-06-16,4.0850000381469735,4.126500129699707,3.920500040054321,3.921000003814697,115088000.0,0.03195658270188728,-1.4969713608646569,1.3279368952656112,52.42369323542051,53.16452445762232,-0.06892840760344221,-0.07636655850378027,-0.2112842245880442,-0.3852558279427596,19.29115829568559,0.2060000896453862,0.10523222977600089,0.08020007610321134,-0.10361489529604917,0.26401504750247184,-0.011707409596418472,0.1721075618028416,0.1394573201179492,88.96274647936467,32.8966849729962,0.0919074856996302,6,-0.08775007724762052,-0.17150008678436368,-0.243125021457673,-0.4890000820159921,-0.558000087738038,0,-0.17955936278214246,-1.6720669657680753,3.9584999084472656,1.0559779272053942,3.807499885559082,-1.3112837867925369,3.864000082015991,-0.17955936278214246
2789,2008-06-17,4.1484999656677255,4.2150001525878915,4.139999866485597,4.1574997901916495,176048000.0,0.015544657754656077,-4.769247698346137,-0.054876967316297424,56.279867074164464,51.94929065862265,-0.12293891491802089,-0.14460254253854465,-0.27066539904416276,-0.44908032024557976,18.476173225512305,0.13000011444091797,0.0789895565526404,0.14200000762939524,-0.04665200594273067,0.3306520212015207,0.04767400084333229,0.2363260144154582,-0.3980000019073491,85.68349625690684,30.23368170797545,0.09432600678606279,6,-0.15125000476837247,-0.23199999332428067,-0.31574994325637906,-0.552500009536744,-0.21249985694885343,1,-0.13414486263561032,-1.4969713608646569,4.0850000381469735,-1.6720669657680753,3.9584999084472656,1.0559779272053942,3.807499885559082,-0.13414486263561032
2790,2008-06-18,4.125999927520752,4.1585001945495605,4.065999984741212,4.099999904632568,136932000.0,-0.0054236563416126815,1.0329592018528222,-2.8889477588222294,54.6787385843927,50.37802839594424,-0.10330761979761416,-0.12122971586148346,-0.24486789828286337,-0.4269830937737371,17.431440832238636,0.09250020980834872,0.06761635294578117,0.11499996185302752,-0.08077408497490435,0.3107740086809594,0.017112938439061587,0.21288698526699346,-0.36620995998382533,80.83957182196359,25.43347165780485,0.097887023413966,6,-0.14324986934661776,-0.17124998569488525,-0.2986249327659607,-0.5299999713897705,-0.21050000190734863,2,-0.12615122487402708,-4.769247698346137,4.1484999656677255,-1.4969713608646569,4.0850000381469735,-1.6720669657680753,3.9584999084472656,-0.12615122487402708
2791,2008-06-19,4.2129998207092285,4.223499774932861,4.074999809265137,4.110499858856201,134346000.0,0.02108577186542826,1.404860269191268,3.942302754649158,55.57903239588993,50.10103175164373,-0.21486220704446213,-0.19474414776977866,-0.32280078022441394,-0.5124629080963783,17.346691801205715,0.1484999656677246,0.05932164518011396,0.18709986209869367,-0.02276388448316702,0.39696360868055436,0.08216798880776377,0.292031735389624,-0.4441056494712825,97.29730724903436,44.658346654988776,0.10493187329093032,6,-0.22599995136260986,-0.2522498369216919,-0.3873748183250427,-0.6169998645782471,-0.41399979591369673,3,-0.17968188067390123,1.0329592018528222,4.125999927520752,-4.769247698346137,4.1484999656677255,-1.4969713608646569,4.0850000381469735,-0.17968188067390123
2792,2008-06-20,4.054999828338623,4.172999858856201,4.0254998207092285,4.1550002098083505,131778000.0,-0.0375029667919633,1.1691233187944405,-0.9756138408433362,51.710575166977314,51.04057191315439,-0.05942763660137018,-0.031092497518344864,-0.15809203716836517,-0.3523532401753737,17.13349879850813,0.1875,0.0361593684033199,0.02449988126754743,-0.18358434752912167,0.23258411006421653,-0.07954223313078668,0.12854199566588198,-0.2679214329528805,44.389407910940044,-7.423387728894035,0.1040421143983345,6,-0.0679999589920044,-0.09424984455108643,-0.22937482595443726,-0.4589998722076416,-0.14449977874755815,4,-0.1556103157226566,1.404860269191268,4.2129998207092285,1.0329592018528222,4.125999927520752,-4.769247698346137,4.1484999656677255,-0.1556103157226566
2793,2008-06-23,4.0339999198913565,4.107500076293944,3.9774999618530273,4.065000057220459,148516000.0,-0.00517876925678451,1.2413778928762471,0.3100001907341418,51.1076591547698,51.47197466597062,-0.03199430780444423,-0.000966769840888837,-0.12591129539559187,-0.3295519248941252,16.991152523813145,0.13000011444091708,-0.004244148472114517,-0.0023250222206128157,-0.20349796407533738,0.19884791963411175,-0.10291149314797554,0.09826144870674947,-0.22946466932372944,22.96748006877279,-29.36392850790782,0.10058647092736231,6,-0.04700005054473788,-0.04049992561340243,-0.25124990940093905,-0.4372498989105216,-0.12349987030029164,0,-0.15753593625275708,1.1691233187944405,4.054999828338623,1.404860269191268,4.2129998207092285,1.0329592018528222,4.125999927520752,-0.15753593625275708
2794,2008-06-24,3.982000112533569,4.039500236511231,3.8815000057220463,3.9774999618530273,142802000.0,-0.01289038383500718,1.6443465058327245,-0.14516550790621421,46.33571019129281,51.35189579219498,0.022531746880396053,0.049723190893911084,-0.06410375243578148,-0.2788210660767363,16.191775254930388,0.15800023078918501,-0.02026071739010149,-0.05187482833862367,-0.25450901155144257,0.15075935487419478,-0.15319191994503312,0.04944226326778578,-0.16070628099133222,29.386015974055358,-18.28293748260438,0.10131709160640928,6,0.0049997568130497605,0.015249848365784135,-0.21100008487701372,-0.36575007438659624,-0.165000200271606,1,-0.11426422633502564,1.2413778928762471,4.0339999198913565,1.1691233187944405,4.054999828338623,1.404860269191268,4.2129998207092285,-0.11426422633502564
2795,2008-06-25,4.0254998207092285,4.107500076293944,3.9760000705718994,4.0225000381469735,147866000.0,0.01092408511962173,-1.7395915082999527,0.6665960264899347,41.39413350623136,51.26348305002822,0.0048611361207067105,0.008344598821760307,-0.09691072925088395,-0.32089869812006144,15.424229155977537,0.131500005722045,-0.009072217371514313,-0.009450101852417347,-0.21164460850976852,0.19274440480493382,-0.11054735518109293,0.09164715147625824,-0.188117751431367,42.105237474127655,0.2138177729758226,0.10109725332867565,6,0.0037500858306884766,-0.02824985980987549,-0.1291247010231018,-0.35649967193603516,-0.2379999160766606,2,-0.022233192392637546,1.6443465058327245,3.982000112533569,1.2413778928762471,4.0339999198913565,1.1691233187944405,4.054999828338623,-0.022233192392637546
2796,2008-06-26,3.815000057220459,3.994499921798706,3.7999999523162837,3.954999923706055,226202000.0,-0.052291584365710575,-1.288233908155588,-46.67000476873118,40.81459701265475,50.036000702421504,0.24198387138959276,0.2138604640889188,0.11868733637479956,-0.10964358537937668,14.471699336093854,0.22549986839294478,-0.008887396676140469,-0.20982487201690692,-0.4347063935664863,0.015056649532672939,-0.32226563279169707,-0.09738411124211721,0.40849971771240234,4.021476853257597,-38.42949288532586,0.11244076077478984,6,0.19674980640411377,0.18224990367889404,0.08137506246566772,-0.14599990844726562,-0.029500007629394087,3,0.026343346496871867,-1.7395915082999527,4.0254998207092285,1.6443465058327245,3.982000112533569,1.2413778928762471,4.0339999198913565,0.026343346496871867
2797,2008-06-27,3.733000040054321,3.803499937057495,3.63100004196167,3.7795000076293945,236810000.0,-0.021494106405304247,2.650798136042648,0.332142942292433,40.066638081576365,48.662994574216604,0.3225527209587695,0.28295995686564845,0.20582447200921505,-0.025872432810335244,13.756654686438091,0.18400001525878906,-0.0019874864485229793,-0.27442489862442043,-0.5324198066304864,-0.016429990618354928,-0.40342235262745296,-0.14542744462138746,0.48202973842620933,21.40608410145968,-22.973470259513913,0.12899745400303278,6,0.19424986839294478,0.20449995994567916,0.1760000586509709,-0.04149997234344438,0.22249984741211026,4,0.017680145736149067,-1.288233908155588,3.815000057220459,-1.7395915082999527,4.0254998207092285,1.6443465058327245,3.982000112533569,0.017680145736149067
2798,2008-06-30,3.6665000915527344,3.8059999942779537,3.660500049591065,3.751499891281128,142082000.0,-0.01781407655720757,-2.000002457926453,1.8279539569820626,37.49502780825032,46.575790211337264,0.36145652898725356,0.3397050070982415,0.2670266231035905,0.04490402589013476,13.10260570373111,0.14549994468688876,0.01496722844166154,-0.32367485761642456,-0.6232986298133909,-0.024051085419458218,-0.47348674371490773,-0.1738629715179414,0.5251684974670416,7.450167268258673,-38.09483206321669,0.1498118860984832,6,0.26074981689453125,0.2709999084472656,0.24400001764297485,0.04499995708465576,0.23799991607666016,0,0.06654846637000866,2.650798136042648,3.733000040054321,-1.288233908155588,3.815000057220459,-1.7395915082999527,4.0254998207092285,0.06654846637000866
2799,2008-07-01,3.6809999942779537,3.7114999294281006,3.526000022888184,3.611999988555908,205850000.0,0.003954698585341809,1.8538474376397203,-0.8117666858336904,42.07791317759945,45.17569849947134,0.3058290552884677,0.31584124872700103,0.24715924166352066,0.032876339749265515,12.956313765475796,0.18549990653991655,0.009141605295227784,-0.29294996261596706,-0.6227083162739597,0.0368083910420256,-0.45782913944496295,-0.12807078578697073,0.4882418528594985,26.655194695504765,-23.24643054117087,0.1648791768289963,7,0.1937499046325688,0.20399999618530318,0.2486250996589665,0.047000050544739214,0.16650009155273526,1,0.06234720338762978,-2.000002457926453,3.6665000915527344,2.650798136042648,3.733000040054321,-1.288233908155588,3.815000057220459,0.06234720338762978
2800,2008-07-02,3.5720000267028813,3.7204999923706055,3.5690000057220463,3.7079999446868896,140888000.0,-0.02961150984637617,-1.1338032307405657,-1.971013140663501,40.24844519369479,43.472299921449654,0.3665237800275376,0.40604365377781493,0.35034936903359304,0.14167204848712744,12.779744771839196,0.15149998664855913,-0.011111585598233553,-0.3767999410629268,-0.7482040905558853,-0.005395791569968722,-0.5625020158094061,-0.19109786631644754,0.5586473109796146,9.818572836764417,-42.87681692992303,0.1857020747464791,7,0.2774999141693111,0.31299996376037553,0.3606250882148738,0.15600001811981157,0.4534997940063472,2,0.06858899320480338,1.8538474376397203,3.6809999942779537,-2.000002457926453,3.6665000915527344,2.650798136042648,3.733000040054321,0.06858899320480338
2801,2008-07-03,3.5999999046325684,3.691999912261963,3.526000022888184,3.6254999637603764,84964000.0,0.007838711567853096,1.0946364078056854,0.18750054783714284,33.47162870945178,41.445750315057936,0.27091510570570376,0.34654785334406846,0.3144885655964922,0.11227943071359858,11.831277232841659,0.16599988937377885,-0.043992483802681726,-0.3175250530242919,-0.6960974246592695,0.061047318610685686,-0.5068112388417809,-0.12823886720680333,0.4943685941622684,26.428531894874354,-23.834722634484372,0.18928618581748877,7,0.2167501449584961,0.2850000858306885,0.33262521028518677,0.14175021648406982,0.8045001029968262,3,0.05208333471307047,-1.1338032307405657,3.5720000267028813,1.8538474376397203,3.6809999942779537,-2.000002457926453,3.6665000915527344,0.05208333471307047
2802,2008-07-07,3.6245000362396236,3.7200000286102295,3.5380001068115234,3.6184999942779537,147110000.0,0.006805592293357421,-1.1796421718671595,-0.23529521761488068,26.564858784454486,38.71877249613402,0.19995392461943373,0.30566450411314694,0.2875855081267189,0.08710567052143503,11.294038036641982,0.18199992179870605,-0.07581102161414899,-0.27267493009567323,-0.6688000632618665,0.12345020307051957,-0.4707374966787694,-0.07461236351257661,0.4357663540008141,35.178579791468664,-9.768533636831435,0.19806256658309643,7,0.19225001335144087,0.26049995422363326,0.3245000839233403,0.1172500848770146,0.7380001544952397,0,0.04441992322849497,1.0946364078056854,3.5999999046325684,-1.1338032307405657,3.5720000267028813,1.8538474376397203,3.6809999942779537,0.04441992322849497
2803,2008-07-08,3.752000093460083,3.774499893188477,3.587500095367432,3.61899995803833,158320000.0,0.03517728126518094,1.1011244533442168,22.16653421282683,31.055888876105328,37.02101457222429,0.03156486560305849,0.16957090439951594,0.15400482695603923,-0.042952056613614786,11.541577546747273,0.18699979782104492,-0.11637968598255499,-0.1341998815536498,-0.5338021474055159,0.2654023842982163,-0.33400101447958264,0.06560125137228301,0.2762103147392194,90.9457499107727,49.03849862345773,0.19980113292593302,7,0.06474995613098145,0.13299989700317383,0.2291250228881836,0.05649995803833008,0.5824997425079355,1,0.05423768361868064,-1.1796421718671595,3.6245000362396236,1.0946364078056854,3.5999999046325684,-1.1338032307405657,3.5720000267028813,0.05423768361868064
2804,2008-07-09,3.5304999351501465,3.744999885559082,3.5239999294281006,3.7279999256134033,138242000.0,-0.05903522195962152,-1.0997620344749863,-1.48496082231022,26.093921862970163,35.320991056306376,0.203706412441647,0.37480678582752347,0.3649359505977534,0.1762172817693286,11.910355369125483,0.22800016403198242,-0.14891584444185568,-0.3331750392913819,-0.760129328076733,0.0937792494939691,-0.5466521836840572,-0.11969789489870619,0.467577849930489,2.5948130388807886,-32.96723857888179,0.21347714439267554,7,0.22874999046325684,0.35350000858306885,0.4250001907348633,0.31975018978118896,0.8710002899169922,2,0.10593402615750014,1.1011244533442168,3.752000093460083,-1.1796421718671595,3.6245000362396236,1.0946364078056854,3.5999999046325684,0.10593402615750014
2805,2008-07-10,3.531500101089477,3.588500022888184,3.399499893188477,3.5350000858306885,198832000.0,0.0002832930060054917,2.4208211966254285,0.017721442583373305,20.612329958322434,33.076294716936125,0.13998399900275427,0.3664051195638547,0.3551430805182574,0.1751357833539262,12.93156928796933,0.18900012969970703,-0.18258962549082858,-0.31554987430572545,-0.7676070577655358,0.13650730915408538,-0.5415784660356304,-0.08952128257582004,0.4286514555389558,35.200055440266695,7.139466509798762,0.2260285917299054,7,0.07124984264373824,0.2902498245239262,0.4147499799728398,0.31875002384185835,0.7885000705718999,3,0.08948038388664492,-1.0997620344749863,3.5304999351501465,1.1011244533442168,3.752000093460083,-1.1796421718671595,3.6245000362396236,0.08948038388664492
2806,2008-07-11,3.4270000457763667,3.4995000362396236,3.336999893188477,3.470000028610229,158600000.0,-0.029590840244028804,2.1862773743101465,12.285762942777733,21.609399473754266,31.025490427178113,0.20524164611458273,0.46476629447572293,0.45285595321505445,0.279648570876307,14.385147294118372,0.1945002079010001,-0.21103266298465462,-0.40102493762970015,-0.8905635579376256,0.0885136826782249,-0.6457942477836629,-0.1562556274757374,0.4770863445080704,20.571463448660513,-5.1995947372680185,0.2447693101539626,7,0.1444998979568486,0.3634998798370366,0.5192500352859502,0.4232500791549687,0.7284998893737797,4,0.17464247649208153,2.4208211966254285,3.531500101089477,-1.0997620344749863,3.5304999351501465,1.1011244533442168,3.752000093460083,0.17464247649208153
2807,2008-07-14,3.313999891281128,3.4749999046325684,3.2795000076293945,3.4655001163482666,180426000.0,-0.032973490804153016,1.2932565918269177,3.523262454603421,19.94990820484496,29.076032693466406,0.28223640206334455,0.5554865189044484,0.5564392330410928,0.39075906156508644,16.085761750965013,0.19549989700317383,-0.2429336667429527,-0.48180009126663226,-1.0178199974827846,0.054219814949520106,-0.7498100443747084,-0.21379013815855608,0.5220361193517942,6.969675076342122,-18.364701588494157,0.2680099531080763,7,0.21300005912780762,0.4375,0.6703751087188721,0.5395001173019409,0.750499963760376,0,0.3290585854324517,2.1862773743101465,3.4270000457763667,2.4208211966254285,3.531500101089477,-1.0997620344749863,3.5304999351501465,0.3290585854324517
2808,2008-07-15,3.3515000343322754,3.4309999942779537,3.149499893188477,3.2934999465942383,226842000.0,0.011315674194741998,1.5944708865655006,-0.3828382942159581,23.36290448813132,26.9965872835255,0.2183123939061673,0.4850875255035705,0.5130682003860425,0.3545539893594567,17.25785466318665,0.28150010108947665,-0.2607779223132032,-0.4076249480247496,-0.9604401400204212,0.14519024397092206,-0.6840325440225854,-0.13121735202691376,0.4066209358801527,33.92109886343795,8.723347627685488,0.27640759599783576,7,0.11049985885620162,0.33499979972839355,0.6396249532699585,0.5019999742507935,0.755000114440918,1,0.3016560185129198,1.2932565918269177,3.313999891281128,2.1862773743101465,3.4270000457763667,2.4208211966254285,3.531500101089477,0.3016560185129198
2809,2008-07-16,3.5920000076293945,3.6375000476837163,3.3420000076293945,3.3469998836517334,240778000.0,0.07175890521661121,-1.3176484997854268,4.224133678628684,34.2991773395152,26.33555752194999,-0.040387002234469005,0.21160754245416946,0.27161145769386996,0.11502030783513062,17.474636708262633,0.29550004005432173,-0.2673035098926668,-0.13929997682571393,-0.6649485071425971,0.3863485534911688,-0.4021242419841551,0.12352428833272722,0.06874159025920124,90.67622425214506,64.82396133707228,0.2628242651584414,7,-0.13000011444091752,0.09449982643127441,0.4009999632835388,0.2615000009536743,0.571000099182128,2,0.2067093058913021,1.5944708865655006,3.3515000343322754,1.2932565918269177,3.313999891281128,2.1862773743101465,3.4270000457763667,0.2067093058913021
2810,2008-07-17,3.6054999828338623,3.61899995803833,3.38700008392334,3.559999942779541,191948000.0,0.003758344982125239,5.399997369173954,0.18571435522404037,41.14913473333088,27.18861374682545,-0.0543508481398729,0.16560426123263827,0.25763035416920577,0.10162489107163353,18.235211007767134,0.23199987411499023,-0.26468037273279776,-0.09977500438690168,-0.5937272455251987,0.3941772367513954,-0.3467511249560502,0.14720111618224685,-0.4560000896453853,93.44261173790957,62.15088617033431,0.24697612056914864,7,-0.1435000896453853,0.08099985122680664,0.38749998807907104,0.24800002574920654,0.6575000286102295,3,0.22077388601389858,-1.3176484997854268,3.5920000076293945,1.5944708865655006,3.3515000343322754,1.2932565918269177,3.313999891281128,0.22077388601389858
2811,2008-07-18,3.4560000896453857,3.5420000553131104,3.4200000762939453,3.496999979019165,165960000.0,-0.0414643999168659,-1.1592932677294938,-0.9010956765055727,38.928862475024175,28.562391934666522,0.08110346127694079,0.26929046767101017,0.4089800985935286,0.25162247430151563,18.6773068121799,0.185499906539917,-0.2758857665610499,-0.2114249110221862,-0.6550102833013307,0.23216046125695877,-0.43321759716175867,0.010367775117386291,-0.29711019515991177,62.80739742263726,29.014980307769264,0.22179268613957245,7,0.005999803543091264,0.2304997444152832,0.5233749151229858,0.4067498445510864,0.6864998340606698,4,0.25000001724671383,5.399997369173954,3.6054999828338623,-1.3176484997854268,3.5920000076293945,1.5944708865655006,3.3515000343322754,0.25000001724671383
2812,2008-07-21,3.424000024795532,3.490000009536743,3.315000057220459,3.4760000705718994,137938000.0,-0.009259277783507658,3.375002980235081,1.2682972215438044,40.03288273907058,29.55983569721822,0.09126963413050415,0.265190220155175,0.4431249510698927,0.28459385816246474,19.656485091878036,0.17499995231628418,-0.2774941753102733,-0.2118749856948856,-0.6283214442755054,0.20457147288573418,-0.42009821498519573,-0.0036517564045754902,-0.2559079290390005,56.25000916054683,18.335420974768432,0.20822322929030992,7,0.023249864578247514,0.26249980926513716,0.530124962329865,0.464249968528748,0.6639997959136967,0,0.21363899096300298,-1.1592932677294938,3.4560000896453857,5.399997369173954,3.6054999828338623,-1.3176484997854268,3.5920000076293945,0.21363899096300298
2813,2008-07-22,3.3984999656677246,3.4570000171661377,3.2939999103546143,3.3545000553131104,175916000.0,-0.007447447121245232,1.0248458794312902,-0.8461513773245719,38.49287687255597,30.937497364949973,0.06856246686672307,0.2536435362055953,0.4711302203203487,0.3133378555465205,21.055035207060683,0.16300010681152344,-0.27482787931400976,-0.20560004711151114,-0.5898784028940072,0.1786783086709849,-0.39773922500275916,-0.013460869220263127,-0.22138971266555751,30.422129122175722,-8.548357076745415,0.192139177891248,7,-0.004999995231627974,0.28799986839294434,0.5556250214576721,0.4897500276565552,0.688000202178956,1,0.19596877919724398,3.375002980235081,3.424000024795532,-1.1592932677294938,3.4560000896453857,5.399997369173954,3.6054999828338623,0.19596877919724398
2814,2008-07-23,3.5269999504089355,3.6034998893737793,3.372999906539917,3.372999906539917,358324000.0,0.03781079477397142,-1.9935054178284408,3.5000081279226656,48.19566755253042,34.002312653195304,-0.06759448351046782,0.09413464158049134,0.3432630608423728,0.19156041000864787,22.582370091206997,0.2304999828338623,-0.2651140979393074,-0.05435005426406869,-0.39593043296231034,0.28723032443417296,-0.22514024361318974,0.11644013508505235,-0.3410519033060453,71.69230949808129,27.83492523791061,0.17079018934912085,7,-0.1334999799728389,0.1594998836517334,0.4283750057220459,0.36125004291534424,0.6440000534057608,2,0.16430399957818764,1.0248458794312902,3.3984999656677246,3.375002980235081,3.424000024795532,-1.1592932677294938,3.4560000896453857,0.16430399957818764
2815,2008-07-24,3.936000108718872,4.11899995803833,3.814500093460083,3.815000057220459,619932000.0,0.11596262094149323,-3.991801917120216,0.7857143962980108,60.31941040936651,38.30342497937444,-0.4617390098255645,-0.3393110560346937,-0.06038696052149506,-0.20664199544512973,23.88937024705483,0.5920000076293945,-0.2594936507370562,0.3591250896453859,0.04046882736738722,0.6777813519233846,0.1997969585063868,0.518453220784385,-0.7413910233972731,77.81820136456336,30.44436927183399,0.15932813113899932,7,-0.30175018310546875,-0.24950027465820312,0.020874857902526855,-0.047750115394592285,0.10450005531310946,3,0.057672762150033696,-1.9935054178284408,3.5269999504089355,1.0248458794312902,3.3984999656677246,3.375002980235081,3.424000024795532,0.057672762150033696
2816,2008-07-25,3.9154999256134033,4.046999931335448,3.9059998989105225,3.9814999103546143,183014000.0,-0.005208379710167632,-2.317646332843386,-0.5454541871998834,58.95935053880511,42.63780746092557,-0.40751222602726855,-0.32769681551443064,-0.03408426720280655,-0.17767686538447158,24.86165897301434,0.14100003242492587,-0.22463882261289125,0.3335999131202696,-0.003502881269934033,0.6707027075104732,0.165048515925168,0.5021513103153712,-0.6839152053831352,75.33333082873426,25.325627219358168,0.16855139719510173,7,-0.28125,-0.22900009155273438,0.053250074386597124,-0.027249932289123535,0.1549999713897705,4,0.08874986398480122,-3.991801917120216,3.936000108718872,-1.9935054178284408,3.5269999504089355,1.0248458794312902,3.3984999656677246,0.08874986398480122
2817,2008-07-28,3.799000024795532,3.9154999256134033,3.743000030517578,3.8545000553131104,209604000.0,-0.029753518843349425,-1.0597000054088985,0.8409097477097429,51.45690967118651,45.75936359237615,-0.24024436854266673,-0.21713127192083004,0.08388920098181529,-0.053024097153501426,24.776829085260168,0.1724998950958252,-0.18521355117588012,0.2138000130653377,-0.13074096106062383,0.5583409871912992,0.04152952600235693,0.38607050012831845,-0.5319186950529411,61.21213154578166,15.706058261003548,0.17227048706298081,7,-0.09250009059905961,-0.13775014877319292,0.17487490177154585,0.089249968528748,0.23949980735778764,0,0.09041850399277407,-2.317646332843386,3.9154999256134033,-3.991801917120216,3.936000108718872,-1.9935054178284408,3.5269999504089355,0.09041850399277407
2818,2008-07-29,3.910500049591065,3.940000057220459,3.808000087738037,3.82450008392334,135418000.0,0.029349835237638455,-1.2184876643385785,-1.5495480789057623,62.6413815136384,48.90849738950095,-0.29514953064538707,-0.3261352921685643,-0.025359278017640374,-0.15384381434106453,24.74104986274191,0.1410000324249272,-0.13572379149070724,0.3131000399589543,-0.05968433576468879,0.6858844156825974,0.12670785209713298,0.4994922278207756,-0.6093419747166444,72.05095253968508,20.244576344159924,0.18639218786182152,7,-0.20400011539459273,-0.2762501239776616,0.06337487697601274,-0.022250056266785112,-0.009000062942504883,1,0.04539055590517771,-1.0597000054088985,3.799000024795532,-2.317646332843386,3.9154999256134033,-3.991801917120216,3.936000108718872,0.04539055590517771
2819,2008-07-30,3.910500049591065,3.9925000667572017,3.821000099182129,3.9179999828338623,151346000.0,0.0,1.191691460659443,-0.08720856089378719,62.616504813529616,51.29376073174525,-0.2740370219212491,-0.3247081093626307,-0.03245866717654655,-0.14413285870001902,24.18935922302186,0.1714999675750728,-0.06761253327135552,0.3016250371932987,-0.09533925128204457,0.698589325668642,0.10314289295562729,0.5001071814309701,-0.5766282993900882,44.54788600038818,-8.972464224862136,0.1984821442376716,7,-0.20400011539459273,-0.2762501239776616,0.07974988222122148,-0.022250056266785112,0.04900002479553178,2,0.04500706201858273,-1.2184876643385785,3.910500049591065,-1.0597000054088985,3.799000024795532,-2.317646332843386,3.9154999256134033,0.04500706201858273
2820,2008-07-31,3.816999912261963,3.908499956130981,3.8050000667572017,3.837500095367432,106014000.0,-0.023910020750128824,-3.65169358036059,2.7333820771213704,63.07846062577254,53.977049415161744,-0.16470061608626052,-0.22336408101348626,0.05523991274130413,-0.040871896931188534,23.642869422942173,0.10549998283386319,-0.005014207807711113,0.19587490558624276,-0.21128807283104667,0.6030378840035322,-0.00770658362240173,0.39945639479488726,-0.45172303374749223,24.342074305056745,-31.968595984134165,0.2035814892086447,7,-0.11049997806549072,-0.18274998664855957,0.17512500286102295,0.0712500810623169,0.24100017547607422,3,0.09274301799576201,1.191691460659443,3.910500049591065,-1.2184876643385785,3.910500049591065,-1.0597000054088985,3.799000024795532,0.09274301799576201
2821,2008-08-01,3.787499904632568,3.82450008392334,3.702500104904175,3.818000078201294,95490000.0,-0.007728584832980334,4.60917058091673,1.487800055824329,66.82059834148808,56.95346225987479,-0.09301361359001081,-0.18877542271221648,0.08237673717439042,-0.0046214677583193975,22.697091823101438,0.12199997901916504,0.030163366913455558,0.15699989795684788,-0.25669705608041005,0.5706968519941058,-0.049848579061781084,0.36384837497547684,-0.39207410293714284,29.310279623923307,-31.868514602326393,0.20684847701862902,8,-0.08099997043609575,-0.1532499790191646,0.2257500290870671,0.10075008869171187,0.16449999809265226,4,0.0667987500382412,-3.65169358036059,3.816999912261963,1.191691460659443,3.910500049591065,-1.2184876643385785,3.910500049591065,0.0667987500382412
2822,2008-08-04,3.785500049591065,3.865000009536743,3.7504999637603764,3.799499988555908,89964000.0,-0.0005280145457051688,-1.7261879757721812,0.4590117801558489,65.81632458008275,59.98940089404444,-0.03837821210876591,-0.18350374082785859,0.08039402346237123,0.0046966611744982956,21.981134418509424,0.11450004577636674,0.052297440800234796,0.14695004224777275,-0.2724812820090414,0.5663813665045869,-0.06276561988063412,0.3566657043761796,-0.36113128164192343,28.620674346486563,-34.518662858398045,0.20971566212840703,8,-0.03950011730194136,-0.15125012397766158,0.218999862670898,0.10274994373321489,0.05149984359741211,0,0.07528723911729873,4.60917058091673,3.787499904632568,-3.65169358036059,3.816999912261963,1.191691460659443,3.910500049591065,0.07528723911729873
2823,2008-08-05,3.955499887466431,3.9760000705718994,3.825999975204468,3.845999956130981,155892000.0,0.04490815893496847,-1.0066916727268147,-7.821457765667886,63.96465066963284,61.74151012927804,-0.1352853056623884,-0.35571382291295484,-0.09022825543676882,-0.1583670904939143,21.816504877697078,0.19050002098083452,0.09673364046745858,0.3067748904228216,-0.13359534043186594,0.7471451212775091,0.0865897749954776,0.5269600058501656,-0.503345871913722,87.24131580764744,26.445693063089323,0.22018511542734384,8,-0.04474985599517867,-0.3212499618530278,-0.023124933242798296,-0.04449987411499068,0.020000219345091885,1,0.02098342739179082,-1.7261879757721812,3.785500049591065,4.60917058091673,3.787499904632568,-3.65169358036059,3.816999912261963,0.02098342739179082
2824,2008-08-06,3.9045000076293945,3.93149995803833,3.8364999294281006,3.927500009536743,128122000.0,-0.012893409502712116,5.129054090430155,-0.21004581123333077,61.16504958091567,61.83547003722795,-0.028056117048151474,-0.2901334599608272,-0.044115280925620226,-0.1005774359820526,21.33393733447162,0.11899995803833052,0.1444955047750902,0.2370750069618226,-0.21379505347198346,0.6879450673956291,0.011639976744919345,0.46251003717872585,-0.4256721543772608,73.85737772655871,16.4812213706725,0.2254350302169032,8,-0.029749989509582964,-0.2702500820159912,0.02787494659423828,0.0065000057220458984,0.010499954223632812,2,-0.0007683495902093274,-1.0066916727268147,3.955499887466431,-1.7261879757721812,3.785500049591065,4.60917058091673,3.787499904632568,-0.0007683495902093274
2825,2008-08-07,3.847500085830689,3.902499914169312,3.7999999523162837,3.850500106811523,108896000.0,-0.014598520088955791,-1.091829808560174,0.13043568400207606,65.70397077388012,62.58487228556961,0.016840883495397918,-0.21949963632146074,0.008105056345361294,-0.03570103488478216,20.19727231375435,0.1045000553131108,0.2000932436198104,0.16427508592605644,-0.28868169430158064,0.6172318661536935,-0.06220330418776232,0.3907534760398752,-0.34306534838710734,53.01645306335239,-3.520972879269891,0.2264783901138186,8,-4.440892098500626e-16,-0.2132501602172856,0.03237485885620073,0.037499904632567915,0.01950001716613725,3,0.02910980794214235,5.129054090430155,3.9045000076293945,-1.0066916727268147,3.955499887466431,-1.7261879757721812,3.785500049591065,0.02910980794214235
2826,2008-08-08,4.0254998207092285,4.060500144958496,3.814500093460083,3.83899998664856,183254000.0,0.04626373772779502,-1.0891757790630692,-62.16617658747753,71.59784315461154,64.82275378372795,-0.16082714422531508,-0.3692962927891088,-0.17313963871838212,-0.20883677664490197,18.997875840214242,0.24600005149841309,0.24036628248624714,0.31234983205795297,-0.14834700612740903,0.7730466702433145,0.08200141296527219,0.5426982511506337,-0.4964824744418568,88.70957942218136,30.808300556479345,0.23034841909268078,8,-0.14399969577789307,-0.3912498950958252,-0.1582498550415039,-0.14049983024597168,-0.08899974822998047,4,0.008073597932264365,-1.091829808560174,3.847500085830689,5.129054090430155,3.9045000076293945,-1.0066916727268147,3.955499887466431,0.008073597932264365
2827,2008-08-11,4.4045000076293945,4.587500095367432,3.989000082015991,4.008999824523927,501404000.0,0.09414984568385654,-1.7485670238659643,2.120646300290066,78.80870989863249,66.61912360428285,-0.4971894439154667,-0.6982075214132593,-0.5530947802415858,-0.5794982367273898,18.11404032242694,0.5985000133514404,0.23809051285416327,0.6368250131607054,0.12029162651588976,1.153358399805521,0.37855831983829713,0.8950917064831132,-0.8518833568911846,76.76189784182029,14.749165612144111,0.25826669332240787,8,-0.2594999074935913,-0.5360000133514404,-0.5536249876022339,-0.5195000171661377,-0.8275001049041744,0,-0.10273586198668683,-1.0891757790630692,4.0254998207092285,-1.091829808560174,3.847500085830689,5.129054090430155,3.9045000076293945,-0.10273586198668683
2828,2008-08-12,4.362500190734863,4.423999786376953,4.304999828338623,4.366000175476073,160530000.0,-0.009535660533949386,-1.0084260846471427,-0.008849514844034118,75.17325757573579,68.01431835563909,-0.42949692173608156,-0.607741840840327,-0.5103171140545602,-0.5317302994953641,16.70982758122624,0.11899995803833008,0.24006403302506563,0.5442751884460448,0.001991253579063823,1.0865591233130254,0.27313322101255455,0.8154171558795351,-0.7477905333188999,71.42858872878266,10.200719845322077,0.2711419674334903,8,-0.21750009059906006,-0.4940001964569092,-0.5116251707077026,-0.47750020027160645,-0.537500143051147,1,-0.12045851566091637,-1.7485670238659643,4.4045000076293945,-1.0891757790630692,4.0254998207092285,-1.091829808560174,3.847500085830689,-0.12045851566091637
2829,2008-08-13,4.3344998359680185,4.412499904632568,4.227000236511231,4.314000129699707,144176000.0,-0.006418419150172716,1.1019811048042973,-5.85708446866659,65.58466079754712,68.29278504139182,-0.3743993016279519,-0.5494328384911942,-0.4816548101172473,-0.5002695526975343,16.593286096418478,0.185499668121337,0.26722038536217907,0.47914984226226887,-0.09843824981101434,1.056737934335552,0.19035579622562704,0.7679438882989107,-0.6614227522749672,67.87298876935178,8.382492744869495,0.28879404603664166,8,-0.18949973583221524,-0.46599984169006436,-0.4836248159408578,-0.44949984550476163,-0.2844996452331552,2,-0.08282379576473564,-1.0084260846471427,4.362500190734863,-1.7485670238659643,4.4045000076293945,-1.0891757790630692,4.0254998207092285,-0.08282379576473564
2830,2008-08-14,4.401500225067139,4.4375,4.261000156402588,4.2855000495910645,138034000.0,0.015457467212974807,-1.1393925382192296,5.65862622409317,68.339633281649,68.4615667014097,-0.3908736232039631,-0.5836661122815725,-0.5494415862454272,-0.5627620996467684,16.49641217611514,0.1764998435974121,0.26927464774983045,0.5063502192497253,-0.10732074478980191,1.120021183289253,0.19951473722996127,0.813185701269489,-0.6735577606736247,75.93792110719984,17.68922730101601,0.3068354820197638,8,-0.23250019550323486,-0.5330002307891846,-0.5798752903938293,-0.5175002813339233,-0.65500020980835,3,-0.11053055511469168,1.1019811048042973,4.3344998359680185,-1.0084260846471427,4.362500190734863,-1.7485670238659643,4.4045000076293945,-0.11053055511469168
2831,2008-08-15,4.320000171661377,4.476500034332275,4.313000202178955,4.414000034332275,137432000.0,-0.01851642604528514,-2.027780230648323,-0.8103424178895877,70.19380100701342,68.94795297106866,-0.2524418336121137,-0.4575787994068867,-0.47454298792458527,-0.47608860806443865,16.435498443990955,0.1634998321533203,0.2708891690177966,0.38165016174316424,-0.22343921050862114,0.9867395339949496,0.07910547561727199,0.6841948478690569,-0.540484249409428,55.30494273373087,-2.462777679492973,0.3025446861258927,8,-0.12625014781951904,-0.45150017738342285,-0.6077502369880676,-0.49825024604797363,-0.7320001125335689,4,-0.10486112283887639,-1.1393925382192296,4.401500225067139,1.1019811048042973,4.3344998359680185,-1.0084260846471427,4.362500190734863,-0.10486112283887639
2832,2008-08-18,4.1554999351501465,4.314000129699707,4.151999950408936,4.304500102996826,130948000.0,-0.03807875693855989,-1.0769235471762828,1.5851104843455146,59.1213630082415,68.40980989758073,-0.03345591758174393,-0.24819145255531705,-0.3124376567582954,-0.3049238986296894,15.59309128535017,0.16800022125244052,0.2765735103533542,0.18057492971420297,-0.38043469246566275,0.7415845518940687,-0.09992988137573011,0.46107974080413605,-0.3275049625112687,1.0785774533226,-52.615274405176365,0.28050481108993297,8,0.038250088691711426,-0.2869999408721924,-0.47450000047683716,-0.36500000953674316,-0.6575000286102295,0,-0.05270120709627335,-2.027780230648323,4.320000171661377,-1.1393925382192296,4.401500225067139,1.1019811048042973,4.3344998359680185,-0.05270120709627335
2833,2008-08-19,4.064499855041504,4.17549991607666,4.052999973297118,4.1545000076293945,132608000.0,-0.021898708104625353,-1.1681421904142817,0.6040271892881374,55.36958691085774,67.76586960090762,0.08340246632933379,-0.11039823148517058,-0.2230050152149814,-0.20689055511411958,14.435142746825374,0.1224999427795419,0.2791197274390429,0.05627485513687169,-0.43545807760420274,0.5480077878779466,-0.18959161123366552,0.3021413215074089,-0.19093457503891287,2.715438037075273,-49.98166082594426,0.24586646637053738,8,0.129250168800354,-0.1959998607635498,-0.42524993419647217,-0.3027498722076416,-0.46049976348876953,1,-0.11994094469251881,-1.0769235471762828,4.1554999351501465,-2.027780230648323,4.320000171661377,-1.1393925382192296,4.401500225067139,-0.11994094469251881
2834,2008-08-20,4.106500148773193,4.162499904632568,4.059999942779541,4.099999904632568,119012000.0,0.010333446974931881,-1.3699367158386806,-0.0722248124443691,60.470166391084256,67.18433578059698,0.08165623901373653,-0.11252714172819722,-0.2664232787283156,-0.2427714254058455,14.268879306353202,0.10249996185302734,0.28756481126405564,0.06930013895034826,-0.3683600269926508,0.5069603048933473,-0.14952994402115127,0.2881302219218478,-0.1900987798487117,12.632861337801259,-41.8477814082613,0.21883008297149942,8,0.09449994564056396,-0.1657501459121704,-0.5322502851486206,-0.40975022315979004,-0.5715000629425049,2,-0.068549882111553,-1.1681421904142817,4.064499855041504,-1.0769235471762828,4.1554999351501465,-2.027780230648323,4.320000171661377,-0.068549882111553
2835,2008-08-21,4.1630001068115225,4.188499927520752,4.048999786376953,4.070499897003174,123156000.0,0.013758664554099242,-1.0590361233790226,14.230267018779205,63.3203278689634,66.2646118599694,0.08338525498172622,-0.15931713718654272,-0.3199420751618507,-0.2970724197596306,14.381218665073032,0.13950014114379883,0.2910098357718516,0.11445009708404452,-0.32393288700638934,0.5528330811744784,-0.10474139496117196,0.33364158912926145,-0.20633281430046368,26.666726155088337,-29.717311174549064,0.21919149204521682,8,0.12524998188018888,-0.2222501039504996,-0.5887502431869498,-0.46625018119811923,-0.9955000877380362,3,-0.027143865764444275,-1.3699367158386806,4.106500148773193,-1.1681421904142817,4.064499855041504,-1.0769235471762828,4.1554999351501465,-0.027143865764444275
2836,2008-08-22,4.263000011444092,4.2729997634887695,4.196499824523927,4.213500022888184,93556000.0,0.024021115077309085,1.2014531632715815,0.5351337976256192,65.83747119208923,64.82336311479793,0.023040608079210934,-0.2444831492361761,-0.4139158965911416,-0.39480444060872744,14.614326879830191,0.10999965667724698,0.3067666514398013,0.19707499742507917,-0.24661810570531806,0.6407681005554768,-0.02477155414011989,0.4189215489902778,-0.26848275076165073,80.75469728976906,19.997126524811748,0.22184655156519878,8,-0.00025010108947753906,-0.32225000858306885,-0.688750147819519,-0.5662500858306885,-0.625,4,-0.12115880713083527,-1.0590361233790226,4.1630001068115225,-1.3699367158386806,4.106500148773193,-1.1681421904142817,4.064499855041504,-0.12115880713083527
2837,2008-08-25,4.142499923706056,4.23199987411499,4.122499942779541,4.231500148773193,87128000.0,-0.028266499510802623,1.433340574219971,-1.7979847604735442,56.41289166727582,62.738878013857935,0.11450951836306,-0.10216762783422073,-0.29353362923962756,-0.2707741384014213,15.518074637387144,0.14050006866455078,0.3210084898028498,0.05939991474151718,-0.3670461364598996,0.48584596594293394,-0.1538231108591912,0.27262294034222556,-0.1124036929425154,41.74113700129041,-15.019254556860652,0.21322302560070835,8,0.12024998664855868,-0.20174992084503263,-0.5682500600814828,-0.44574999809265226,-0.6634998321533212,0,-0.1338563367026374,1.2014531632715815,4.263000011444092,-1.0590361233790226,4.1630001068115225,-1.3699367158386806,4.106500148773193,-0.1338563367026374
2838,2008-08-26,4.0879998207092285,4.1560001373291025,4.0625,4.13700008392334,87484000.0,-0.013156331683904732,1.1494193025052792,0.5505633629257423,56.277785571894206,61.70478076656317,0.1407815959596599,-0.03550839967825148,-0.24386517298919053,-0.21456572551358288,16.24728830969051,0.09350013732910245,0.30945775260116015,-0.003975176811218617,-0.4226133368698708,0.414662983247434,-0.2132942568405447,0.20534390321810747,0.4995002746582031,17.410731391640873,-35.65084952507609,0.20931908002932623,8,0.17475008964538574,-0.14724981784820557,-0.5211249589920044,-0.3912498950958252,-0.7199997901916504,1,-0.1443248385629704,1.433340574219971,4.142499923706056,1.2014531632715815,4.263000011444092,-1.0590361233790226,4.1630001068115225,-0.1443248385629704
2839,2008-08-27,4.086500167846681,4.13700008392334,4.050000190734863,4.072000026702882,112546000.0,-0.00036684269283748794,-1.9743648264224785,-0.2959196582361012,58.49928652520396,60.611408904735946,0.11555480327809331,-0.021235977951110208,-0.24936131671278794,-0.21137309286286143,16.76280512920102,0.08699989318847656,0.24275063890528648,-0.014274835586546963,-0.424158794254911,0.39560912308181706,-0.21921681492072853,0.19066714374763505,0.4904999256134026,16.741243438166958,-34.825454365590716,0.20494197933418196,8,0.17624974250793368,-0.10625016689300626,-0.546500265598298,-0.38975024223327726,-0.7365002632141122,2,-0.11807171331848798,1.1494193025052792,4.0879998207092285,1.433340574219971,4.142499923706056,1.2014531632715815,4.263000011444092,-0.11807171331848798
2840,2008-08-28,4.171000003814696,4.182499885559082,4.0900001525878915,4.110499858856201,156682000.0,0.02067780068452607,1.2155648956096456,4.17238317603335,55.54286009081151,58.983526580713516,-0.00567694903098559,-0.08206260318884873,-0.3392939375066346,-0.29399074182351637,17.462089446906166,0.09599971771240146,0.18807605105444303,0.0525249958038323,-0.3357669529702525,0.44081694457791665,-0.14162097858320966,0.24667097019087425,0.3849200935363779,54.26010982243622,7.086391722566958,0.19414597438704218,8,0.0104999542236337,-0.025999903678893155,-0.6310001015663138,-0.47425007820129306,-0.9095001220703116,3,-0.1524813995210591,-1.9743648264224785,4.086500167846681,1.1494193025052792,4.0879998207092285,1.433340574219971,4.142499923706056,-0.1524813995210591
2841,2008-08-29,4.0405001640319815,4.144999980926514,4.025000095367432,4.144999980926514,94574000.0,-0.03128742259970341,1.2966525516536467,-1.7272655621936432,32.89475394275526,56.06945890677059,0.09052619251399463,0.07205765293388833,-0.21866001003615043,-0.16002523764529553,18.58845278533964,0.14599990844726474,0.15647132406604758,-0.09062485694885325,-0.448835506153638,0.26758579225593104,-0.2697301815512452,0.08848046765353912,0.49518313705444417,7.48796388012212,-34.458278218268376,0.17910532460239223,8,0.10849976539611905,0.10449993610382169,-0.3801252841949454,-0.3437502384185782,-1.1145000457763663,4,-0.2160623956236486,1.2155648956096456,4.171000003814696,-1.9743648264224785,4.086500167846681,1.1494193025052792,4.0879998207092285,-0.2160623956236486
2842,2008-09-02,4.070499897003174,4.224999904632568,4.060500144958496,4.1579999923706055,120016000.0,0.007424757270955151,-2.060472048366993,0.8373229539315107,36.12166593766213,53.930801020859974,0.05274826681989886,0.06799003481024712,-0.25328687825335106,-0.18670094978060092,19.711536446944287,0.18449974060058683,0.11206485671743138,-0.0748751163482666,-0.39594345400783393,0.24619322131130073,-0.2354092851780507,0.08565905248151706,0.43454241174011266,22.749922513887896,-14.828075158891082,0.16053416882978377,9,0.07850003242492676,0.0745002031326294,-0.4101250171661377,-0.3737499713897705,-1.0194997787475586,1,-0.10625227773067913,1.2966525516536467,4.0405001640319815,1.2155648956096456,4.171000003814696,-1.9743648264224785,4.086500167846681,-0.10625227773067913
2843,2008-09-03,4.038499832153319,4.099999904632568,4.000999927520752,4.070000171661377,114852000.0,-0.00786145821387041,1.1639385269608993,0.36000348771942314,35.984851392558255,51.210210465468194,0.09015291762591637,0.11228392646394791,-0.22570420031241678,-0.14926186231579663,20.253931961119296,0.0989999771118164,0.06737874366337415,-0.11102517843246584,-0.42379832954190366,0.20174797267697153,-0.26741175398718475,0.045361397122253067,0.4377399437874159,16.741030564413073,-16.302401482862237,0.15638657555471877,9,0.09850001335144132,0.1065002679824838,-0.3546249270439139,-0.3417499065399161,-1.2384998798370352,2,-0.13854147922602755,-2.060472048366993,4.070499897003174,1.2966525516536467,4.0405001640319815,1.2155648956096456,4.171000003814696,-0.13854147922602755
2844,2008-09-04,3.90149998664856,4.0405001640319815,3.901000022888184,4.0300002098083505,166330000.0,-0.033923449597300426,-1.154439827455075,4.079328196666617,27.7974966042282,47.263229213830954,0.21793344725530384,0.26250633012468105,-0.09312840315294357,-0.008059407385597961,20.62661885320137,0.1395001411437975,0.04633983265902408,-0.24787502288818297,-0.5611454356493568,0.06539538987299043,-0.4045102292687699,-0.09123981650759605,0.5367206014185766,0.15430985890618837,-26.32877895390554,0.15663520638058673,9,0.18549990653991655,0.2435001134872432,-0.23112505674362227,-0.2047500610351567,-1.08899998664856,3,-0.13674226783459897,1.1639385269608993,4.038499832153319,-2.060472048366993,4.070499897003174,1.2966525516536467,4.0405001640319815,-0.13674226783459897
2845,2008-09-05,3.9595000743865967,4.035999774932861,3.8540000915527344,3.867000102996826,161382000.0,0.014866099688971124,-2.0717247623358985,-0.7198428852123195,33.6507851379876,43.686930763375216,0.1430772905182609,0.22485568906493292,-0.15637212760252783,-0.06138913172992755,21.162938632614708,0.18199968338012695,0.03814891647191043,-0.19547493457794207,-0.4894330380172631,0.09848316886137898,-0.3424539862976026,-0.04849588285828155,0.42499845716264506,28.436667382136978,5.368045910080099,0.14697905171966044,9,0.08349990844726562,0.18550002574920654,-0.28912514448165894,-0.26275014877319336,-0.8585000038146973,4,-0.15393361745256484,-1.154439827455075,3.90149998664856,1.1639385269608993,4.038499832153319,-2.060472048366993,4.070499897003174,-0.15393361745256484
2846,2008-09-08,4.058000087738037,4.1875,3.942500114440918,4.112500190734863,189812000.0,0.024876881298379505,1.3960901631508136,-0.5891904849048774,45.296676583718885,42.45179575409111,0.013901901974572972,0.13588210199415052,-0.2522932365676507,-0.15626716238834337,21.243883454806156,0.24499988555908203,0.02019591387927111,-0.09859993457794225,-0.3898916092919711,0.19269174013608703,-0.2442457719349571,0.04704590277907261,0.26283863101162375,54.98654958659097,27.932743475816967,0.1456458373570146,9,-0.018500089645385742,0.08700001239776611,-0.38762515783309937,-0.3612501621246338,-1.2650001049041748,0,-0.19627900166892998,-2.0717247623358985,3.9595000743865967,-1.154439827455075,3.90149998664856,1.1639385269608993,4.038499832153319,-0.19627900166892998
2847,2008-09-09,3.95199990272522,4.0980000495910645,3.94950008392334,4.0380001068115225,116436000.0,-0.02612128701847871,-2.2637411870121906,1.5779824139288439,44.6504995454967,41.15987508449139,0.10061905964966433,0.21738962561509956,-0.14224919707414507,-0.04678551047730073,19.58825489923381,0.1484999656677246,-0.011311909563620048,-0.18197511434554992,-0.46227963965605,0.09832941096495018,-0.32212737700079996,-0.04182285169029987,0.31281818076080947,29.385258793251488,-0.7163216613566448,0.14015226265524997,9,0.0875000953674312,0.21700012683868364,-0.2816249728202824,-0.25524997711181685,-1.515999794006348,1,-0.25961533646852974,1.3960901631508136,4.058000087738037,-2.0717247623358985,3.9595000743865967,-1.154439827455075,3.90149998664856,-0.25961533646852974
2848,2008-09-10,3.836999893188477,4.011000156402588,3.807499885559082,4.000500202178955,188894000.0,-0.029099193412793767,1.205962395813142,1.901161871969551,38.016877798160145,38.88405189259763,0.19698559881426148,0.3067279948202821,-0.022314447602787002,0.06622454160857094,17.60523492807235,0.20350027084350586,-0.06238768730299782,-0.2707001090049741,-0.5592074906093338,0.017807272599385637,-0.41495379980715397,-0.12644641820279423,0.3785200312655568,7.76315756451742,-23.53404175229202,0.14425369080217984,9,0.1792500019073482,0.3567501306533809,-0.14687496423721358,-0.1402499675750737,-1.3224999904632568,2,-0.20484748418372,-2.2637411870121906,3.95199990272522,1.3960901631508136,4.058000087738037,-2.0717247623358985,3.9595000743865967,-0.20484748418372
2849,2008-09-11,3.975500106811523,3.990000009536743,3.755000114440918,3.763499975204468,156272000.0,0.03609596494097245,-1.052402146809718,-1.2966344401184051,42.22958699524507,37.40479932642357,0.04591236825218781,0.14751666928588003,-0.154636239780801,-0.0735443238865563,16.056528835413715,0.2349998950958252,-0.08598749220868918,-0.11424990892410358,-0.3876179955969472,0.15911817774874049,-0.25093395226052584,0.02243413441231823,0.18289701219721755,50.98267068569743,18.310756781855865,0.13668404333642195,9,0.01449990272522017,0.1957499980926518,-0.2030001282691951,-0.2787501811981197,-1.443000078201294,3,-0.29568610814049934,1.205962395813142,3.836999893188477,-2.2637411870121906,3.95199990272522,1.3960901631508136,4.058000087738037,-0.29568610814049934
2850,2008-09-12,3.9149999618530273,3.9800000190734863,3.8310000896453857,3.940500020980835,129602000.0,-0.015218247599801615,1.8516717810656962,-0.12028322310229662,35.08996982891058,37.64871220266306,0.07406921713669812,0.17887149864344476,-0.08501937232698609,-0.014214471589452327,14.349732561302691,0.14899992942810059,-0.10842872551714233,-0.15042504072189367,-0.39168632706227413,0.0908362456184868,-0.2710556838920839,-0.029794397551703433,0.1788536364248614,36.99419416152712,9.974632751277902,0.12063064317019033,9,0.07500004768371582,0.25625014305114746,-0.16049998998641968,-0.21825003623962402,-1.2664999961853027,4,-0.2816091884024433,-1.052402146809718,3.975500106811523,1.205962395813142,3.836999893188477,-2.2637411870121906,3.95199990272522,-0.2816091884024433
2851,2008-09-15,3.867000102996826,3.99399995803833,3.815000057220459,3.8429999351501465,179616000.0,-0.012260500465875346,-3.4750017881410487,-0.941180870459539,37.41434790261271,37.79234353210202,0.10601894400786183,0.20152598235026442,-0.0291752443159905,0.031206393573990354,12.463362457262027,0.1789999008178711,-0.1371354343722615,-0.1757748961448673,-0.4009236237418632,0.04937383145212859,-0.2883492599433648,-0.06320053234636935,0.1726369378671473,32.65306406162461,7.186044024237148,0.11257436379849795,9,0.10424995422363281,0.30425000190734863,-0.12612509727478027,-0.17025017738342285,-1.3555002212524414,0,-0.19808637497353476,1.8516717810656962,3.9149999618530273,-1.052402146809718,3.975500106811523,1.205962395813142,3.836999893188477,-0.19808637497353476
2852,2008-09-16,3.936500072479248,3.9814999103546143,3.8334999084472656,3.839999914169312,261844000.0,0.01797258019945769,-1.703192191204872,4.020811809584341,43.172608259708966,38.59098318400765,0.01733514358306909,0.12098059654320714,-0.09065145039857825,-0.03785204738980319,11.405227586717588,0.14800000190734863,-0.16700255079533521,-0.09532493352890015,-0.3186849978831541,0.12803513082535378,-0.20700496570602755,0.016355098648226818,0.05759506015703675,70.89840948756778,42.57769586250468,0.111680032177127,9,0.03474998474121094,0.23475003242492676,-0.17862504720687866,-0.23975014686584473,-1.437000036239624,1,-0.29048649017938355,-3.4750017881410487,3.867000102996826,1.8516717810656962,3.9149999618530273,-1.052402146809718,3.975500106811523,-0.29048649017938355
2853,2008-09-17,3.57699990272522,3.911999940872192,3.5620000362396236,3.884000062942505,263312000.0,-0.0913248223383395,-1.0771514276820275,-3.1813435914920634,32.64053577326655,39.12909864723414,0.34027020866802493,0.4659767520700657,0.2687501552083891,0.3174728612394637,11.285939345226154,0.37450003623962447,-0.1662221354502429,-0.43045010566711417,-0.7316377830540151,-0.12926242828021328,-0.5810439443605646,-0.2798562669736637,0.4170000553131099,3.4721919446517604,-25.226273700577792,0.15059383869345042,9,0.29775011539459184,0.44225013256072954,0.4297501444816585,0.29150009155273393,-1.0609998703002934,2,-0.3189823385617234,-1.703192191204872,3.936500072479248,-3.4750017881410487,3.867000102996826,1.8516717810656962,3.9149999618530273,-0.3189823385617234
2854,2008-09-18,3.8250000476837163,3.875,3.503999948501587,3.6540000438690186,247944000.0,0.06933188473657803,1.738008685125491,-0.5570029790657747,39.3930135913185,39.767124030937566,0.08971148708254573,0.20638761254524018,0.030671901902636023,0.06581100619744484,11.244974687261381,0.3710000514984131,-0.16749202318844558,-0.16837495565414384,-0.47630745793126605,0.1395575466229788,-0.32234120679270495,-0.014408704515582738,0.156499862670898,65.51022304787503,38.39091032218414,0.15396625113856133,9,0.020749926567077193,0.1652499437332149,0.1817499995231624,0.04349994659423784,-1.377000093460083,3,-0.34261441271146864,-1.0771514276820275,3.57699990272522,-1.703192191204872,3.936500072479248,-3.4750017881410487,3.867000102996826,-0.34261441271146864
2855,2008-09-19,4.050000190734863,4.338500022888184,3.8250000476837163,4.00600004196167,295444000.0,0.058823566077443434,-1.5295556724811061,0.2573108057990083,50.27528320746184,40.32030254468678,-0.13533288506311836,-0.028999058953118606,-0.1816195035336996,-0.16059768329581425,10.551784678567966,0.5134999752044673,-0.16145223671841524,0.06227518320083636,-0.2365653165455619,0.3611156829472346,-0.08714506667236321,0.2116954330740355,-0.5460002422332764,65.42842343478716,34.34594708060082,0.14942024987319913,9,-0.12875020503997803,-0.05975019931793213,-0.04325014352798462,-0.18150019645690918,-1.571000099182129,4,-0.3746913804093642,1.738008685125491,3.8250000476837163,-1.0771514276820275,3.57699990272522,-1.703192191204872,3.936500072479248,-0.3746913804093642
2856,2008-09-22,3.7465000152587886,4.081500053405762,3.7160000801086426,4.05649995803833,140754000.0,-0.07493831140314222,1.03055465412762,-7.045429422920628,41.89595509193361,40.01424204984644,0.1333582757752887,0.24645826842276408,0.13469360217869353,0.14139934490505413,9.352258201998035,0.36549997329711914,-0.13969347561717704,-0.21539999246597352,-0.5031412385036504,0.0723412535717034,-0.35927061548481154,-0.07152936944713506,-0.2425000667572017,29.059322365603446,-2.9500514559279303,0.14387062301883838,9,0.17474997043609664,0.24374997615814253,0.27224999666214034,0.12199997901916548,-0.9444999694824219,0,-0.2930735473426176,-1.5295556724811061,4.050000190734863,1.738008685125491,3.8250000476837163,-1.0771514276820275,3.57699990272522,-0.2930735473426176
2857,2008-09-23,3.588000059127808,3.814500093460083,3.5385000705718994,3.7894999980926514,171884000.0,-0.042306140527276104,1.194830064045928,0.6499999230907644,39.402503444476764,40.16820045499273,0.26238779623463815,0.38081088290062093,0.30807177013774867,0.2968764234372827,8.766581520731963,0.2760000228881836,-0.13492715596706528,-0.34617495536804155,-0.6657429875306149,-0.026606923205468203,-0.5059589714493282,-0.18639093928675488,-0.06731010913848934,10.065920088499194,-22.8885532545569,0.1597840160812867,9,0.3332499265670772,0.3332499265670772,0.44312494993209794,0.28049993515014604,-0.743499994277955,1,-0.30002791517375427,1.03055465412762,3.7465000152587886,-1.5295556724811061,4.050000190734863,1.738008685125491,3.8250000476837163,-0.30002791517375427
2858,2008-09-24,3.497999906539917,3.682499885559082,3.4470000267028813,3.615000009536743,187448000.0,-0.025083654154055113,-1.1506849911600043,0.5806458483207767,40.29348466700449,39.95307797407711,0.3344106485233702,0.4472754261630163,0.41100215476219004,0.3849362952142297,8.605236274495029,0.23549985885620073,-0.15801859216112035,-0.4066751122474672,-0.7720932182615954,-0.04125700623333861,-0.5893841652545317,-0.2239660592404027,0.8405001163482666,5.720682002833698,-30.086400684929508,0.1827090530070643,9,0.39475011825561523,0.39475011825561523,0.533125102519989,0.3705000877380371,-0.6624999046325684,2,-0.28544879845007476,1.194830064045928,3.588000059127808,1.03055465412762,3.7465000152587886,-1.5295556724811061,4.050000190734863,-0.28544879845007476
2859,2008-09-25,3.6040000915527344,3.6375000476837163,3.5004999637603764,3.532999992370605,121460000.0,0.030303084003701075,-1.0147047995708602,-0.6068379203397398,41.641200050273596,40.68099244311745,0.1901697457687086,0.31966345190554346,0.31167730740766064,0.2787022335301077,8.505985819981454,0.13950014114379927,-0.1722160669298729,-0.2765499234199522,-0.6549048316657391,0.10180498482583422,-0.4657273775428452,-0.08737246929705922,0.7166699314117428,17.61077571751553,-18.33843158592937,0.18917745412289322,9,0.28874993324279785,0.28874993324279785,0.42712491750717163,0.2644999027252197,-0.7420001029968262,3,-0.30188680119013467,-1.1506849911600043,3.497999906539917,1.194830064045928,3.588000059127808,1.03055465412762,3.7465000152587886,-0.30188680119013467
2860,2008-09-26,3.5350000858306885,3.552500009536743,3.4040000438690186,3.4760000705718994,134942000.0,-0.019145395108000174,2.1595783535904878,0.8309849695764834,37.52981225202407,40.69382181527426,0.2230547411004573,0.35686980237413346,0.3862532845594826,0.34723241088218915,8.319353547392518,0.20000004768371582,-0.17111201038840518,-0.31374993324279776,-0.6962053896234686,0.06870552313787259,-0.5049776614331334,-0.12252220505246258,0.7681965372085564,19.33579927936006,-13.618505462673454,0.19122772819033526,9,0.3362499475479126,0.3362499475479126,0.5358749628067017,0.3334999084472656,-0.7465000152587891,4,-0.30749649369573395,-1.0147047995708602,3.6040000915527344,-1.1506849911600043,3.497999906539917,1.194830064045928,3.588000059127808,-0.30749649369573395
2861,2008-09-29,3.1675000190734863,3.4684998989105225,3.0659999847412114,3.4205000400543213,240086000.0,-0.10396041240005893,1.3065914930274443,-4.2881348398150845,33.368677425032104,39.60449616697684,0.5374104343315618,0.6910436397596937,0.7599934700753237,0.7141407309033188,8.880791533201265,0.4690001010894771,-0.19662959724789486,-0.637599992752075,-1.115318213662447,-0.15988177184170294,-0.8764591032072611,-0.398740882296889,1.0997287407989491,13.560456858984537,-19.025518981744398,0.23885911045518599,9,0.5347499847412109,0.5347499847412109,0.9470000267028809,0.7009999752044678,-0.24500012397766113,0,-0.2173638274269506,2.1595783535904878,3.5350000858306885,-1.0147047995708602,3.6040000915527344,-1.1506849911600043,3.497999906539917,-0.2173638274269506
2862,2008-09-30,3.638000011444092,3.6559998989105225,3.2660000324249268,3.2920000553131104,260938000.0,0.14853985462902375,1.0418855552566653,-1.3675886459993272,46.33382838402697,41.125973123728,0.02247929631902057,0.19655813692239743,0.3023611207786985,0.2460902784437824,8.778933838291564,0.48849987983703613,-0.1990725537517548,-0.1454750061035157,-0.6116243659095932,0.3206743537025618,-0.37854968600655425,0.08759967379952327,0.5571550219204706,92.78185218587139,54.69903405658535,0.23307467990303887,9,0.06424999237060547,0.06424999237060547,0.4637499451637268,0.2304999828338623,-1.0390000343322754,1,-0.22979658137380754,1.3065914930274443,3.1675000190734863,2.1595783535904878,3.5350000858306885,-1.0147047995708602,3.6040000915527344,-0.22979658137380754
2863,2008-10-01,3.4790000915527344,3.5994999408721924,3.4205000400543213,3.58899998664856,192444000.0,-0.043705310442877954,1.7328270115915283,-0.3179188122618841,40.921560530834945,41.295811672563154,0.1856378410519519,0.328326004174615,0.4734684626027903,0.40694340255328987,9.028975783734964,0.2174999713897705,-0.20805252058610257,-0.2764999389648439,-0.7453546798712525,0.19235480194156462,-0.5109273094180482,-0.04207256851163965,0.6484056388944266,70.00002828695415,32.1630820351537,0.23442737045320425,10,0.2232499122619629,0.2232499122619629,0.6227498650550842,0.3894999027252197,-1.1180000305175786,2,-0.18237999712719,1.0418855552566653,3.638000011444092,1.3065914930274443,3.1675000190734863,2.1595783535904878,3.5350000858306885,-0.18237999712719
2864,2008-10-02,3.368000030517578,3.4479999542236333,3.2704999446868896,3.3815000057220463,174522000.0,-0.031905736738746415,1.423210435093935,0.12272716435509151,40.179537271190995,40.174062124088614,0.2514364145662378,0.41877931105289257,0.5913931716064642,0.5174775050501257,10.023286895489173,0.20850014686584473,-0.23546394084075217,-0.3608250021934509,-0.8547409978178155,0.13309099343091368,-0.6077830000056332,-0.11386700438126862,0.6957213551872261,51.18645588306008,12.695856325260799,0.24695799781218228,10,0.2057499885559082,0.33424997329711914,0.7337499260902405,0.500499963760376,-0.9075000286102295,3,-0.1581057077747109,1.7328270115915283,3.4790000915527344,1.0418855552566653,3.638000011444092,1.3065914930274443,3.1675000190734863,-0.1581057077747109
2865,2008-10-03,3.3499999046325684,3.547499895095825,3.3294999599456787,3.470999956130981,224562000.0,-0.005344455380614566,-1.691358206385205,8.96298324002581,40.617059928801574,40.031962661518385,0.1784670164742903,0.4097859046884773,0.6030662388319117,0.5348783230526499,11.09185051134634,0.21799993515014648,-0.21583524976625412,-0.34835011959075945,-0.8573222067066517,0.1606219675251328,-0.6028361631487056,-0.09386407603281333,0.6538581970144204,48.13558664516315,8.538656552590929,0.25448604355794613,10,0.09025013446807861,0.3522500991821289,0.7715000510215759,0.5185000896453857,-0.9269998073577881,4,-0.14567162088626517,1.423210435093935,3.368000030517578,1.7328270115915283,3.4790000915527344,1.0418855552566653,3.638000011444092,-0.14567162088626517
2866,2008-10-06,3.2614998817443848,3.2945001125335693,3.0234999656677246,3.2030000686645512,267710000.0,-0.026417918032117238,3.353406409902871,-0.48346932381760993,37.83345497775505,39.85762394299375,0.21337330309538016,0.45909248089183574,0.6847412581044292,0.6225457373308232,11.817593714938909,0.32649993896484375,-0.22821215609062184,-0.39702513217926017,-0.9121171588757875,0.1180668945172676,-0.654571145527524,-0.13947911883099628,0.6860867328882572,37.628449201005544,1.9087018222403742,0.2575460133482639,10,0.09150004386901855,0.41950011253356934,0.9017501473426819,0.6070001125335693,-0.9464998245239258,0,-0.14502524247203274,-1.691358206385205,3.3499999046325684,1.423210435093935,3.368000030517578,1.7328270115915283,3.4790000915527344,-0.14502524247203274
2867,2008-10-07,2.9260001182556152,3.321500062942505,2.9249999523162837,3.289499998092652,255120000.0,-0.10286671030303096,-1.1696299915395671,-6.213693013702034,38.16364336092427,39.620974908984834,0.4973999654069816,0.7523596595805233,1.0131324792343266,0.9537206790680202,12.667954767051787,0.39650011062622115,-0.29274879445749047,-0.6812249064445495,-1.2720495692533484,-0.0904002436357505,-0.9766372378489487,-0.3858125750401502,0.9476595644598333,0.1482825732099469,-38.012639804621365,0.29541233140439943,10,0.3644998073577881,0.7057498693466187,1.2209998965263367,0.9424998760223389,-0.848000049591064,1,-0.0011962484683277763,3.353406409902871,3.2614998817443848,-1.691358206385205,3.3499999046325684,1.423210435093935,3.368000030517578,-0.0011962484683277763
2868,2008-10-08,3.0510001182556152,3.1375000476837163,2.7674999237060547,2.782000064849853,286490000.0,0.042720435730713824,-1.4832195112584676,-0.7400279018698979,35.26837149981044,38.91288284782227,0.3378539108995575,0.5960132106847658,0.8787353560502797,0.8248073788851005,14.374561874112976,0.3700001239776616,-0.3166798425037185,-0.5169249176979065,-1.1466784767519007,0.11282864135608772,-0.8318016972249036,-0.20204813817090939,0.7277935914199167,36.34618012157514,1.5768169903316291,0.3148767795269971,10,0.16074979305267334,0.5019998550415039,1.0959998965263367,0.8174998760223389,-0.8045001029968262,2,-0.1481481886674676,-1.1696299915395671,2.9260001182556152,3.353406409902871,3.2614998817443848,-1.691358206385205,3.3499999046325684,-0.1481481886674676
2869,2008-10-09,2.799999952316284,3.1749999523162837,2.799999952316284,3.0985000133514404,278618000.0,-0.08226816001660409,-1.512562300319486,-1.1096654340989889,26.441764814727776,37.68087757701157,0.5172024098103503,0.7952029268405996,1.1172280066243312,1.0657405370106265,15.836350786671721,0.37499999999999956,-0.3305731737170303,-0.7091500759124756,-1.3956057791567797,-0.022694372668171425,-1.0523779275346277,-0.3659222242903235,0.8574385030429106,4.1666704874773695,-25.620565037043384,0.3432278516221521,10,0.4117499589920044,0.753000020980835,1.3410000205039978,1.06850004196167,-0.7124998569488521,3,-0.15678567812759003,-1.4832195112584676,3.0510001182556152,-1.1696299915395671,2.9260001182556152,3.353406409902871,3.2614998817443848,-0.15678567812759003
2870,2008-10-10,2.8125,2.9874999523162837,2.552500009536743,2.649499893188477,360434000.0,0.00446430282021093,-1.4369753286771545,-0.5460638977635768,30.228623386334533,37.33198268382295,0.4374393054820258,0.7334771186756899,1.0951220673993296,1.0443973919282636,17.56855502300547,0.43499994277954057,-0.3433840483043893,-0.6415250301361084,-1.366730422366187,0.08368036209397012,-1.0041277262511477,-0.27892233402106914,0.7381458315608178,33.81013945470667,3.7684493689470173,0.36260269611503915,10,0.2917499542236328,0.6330000162124634,1.30349999666214,1.055999994277954,-0.8279999494552612,4,-0.12515555487738717,-1.512562300319486,2.799999952316284,-1.4832195112584676,3.0510001182556152,-1.1696299915395671,2.9260001182556152,-0.12515555487738717
2871,2008-10-13,3.1010000705718994,3.1105000972747803,2.8684999942779537,2.9479999542236333,223896000.0,0.10257780287000862,1.8139519088022165,0.9386504054575877,40.22873444539181,36.653638912863485,0.15479227062645506,0.40543469419742006,0.8011214675559457,0.7505740829333329,19.0994275838746,0.2980000972747803,-0.3632639164980227,-0.31472495794296274,-1.0289229252137595,0.399473009327834,-0.6718239415783613,0.04237402569243587,0.30990534590554786,71.32640090282815,37.15686096433819,0.3570989836353985,10,-0.02500009536743164,0.34449994564056396,0.9929999709129333,0.7674999237060547,-1.1790000200271606,0,-0.21863913507492427,-1.4369753286771545,2.8125,-1.512562300319486,2.799999952316284,-1.4832195112584676,3.0510001182556152,-0.21863913507492427
2872,2008-10-14,2.7929999828338623,3.2000000476837163,2.740000009536743,3.1749999523162837,346132000.0,-0.09932282513016344,1.1296290164133447,-2.4967299280537465,36.99262380564191,36.21709038784204,0.3691432412259319,0.6570620632011028,1.0999931002643693,1.05063945950394,20.812914460879348,0.4600000381469731,-0.37857816207263584,-0.5655500411987306,-1.287254779120155,0.15615469672269322,-0.9264024101594428,-0.2046976722380185,0.49772867667188647,37.142850830617114,-0.5994487049180677,0.360852368960712,10,0.2569999694824219,0.6525000333786011,1.299250066280365,1.0755000114440918,-1.000999927520752,1,-0.17114211548558989,1.8139519088022165,3.1010000705718994,-1.4369753286771545,2.8125,-1.512562300319486,2.799999952316284,-0.17114211548558989
2873,2008-10-15,2.436000108718872,2.734499931335449,2.4175000190734863,2.7230000495910645,325152000.0,-0.12781950458616453,1.0451626746898441,0.7513088057599945,30.27693511770154,35.11680125967654,0.6287550073280967,0.9741430455723652,1.4380474992934702,1.3982746367509455,21.484051127658326,0.375499963760376,-0.3610692501446029,-0.8654999256134035,-1.6878659834009637,-0.04313386782584372,-1.2766829545071836,-0.4543168967196234,0.7639999389648442,2.3642286222331625,-36.357948281389376,0.41118302889377994,10,0.5464998483657837,0.9419999122619629,1.6682499051094055,1.432499885559082,-0.6845000982284544,2,-0.14696224305285366,1.1296290164133447,2.7929999828338623,1.8139519088022165,3.1010000705718994,-1.4369753286771545,2.8125,-0.14696224305285366
2874,2008-10-16,2.51449990272522,2.5350000858306885,2.1695001125335693,2.3199999332427983,441622000.0,0.032224872948643846,2.1040293188628936,-0.6777003817190232,32.82275398541478,34.2507672659669,0.4653955121515314,0.8352538010573061,1.342767920113038,1.3089592728288255,22.090574803953057,0.36549997329711914,-0.4171958130896898,-0.7214751243591304,-1.5764056655117584,0.1334554167934976,-1.1489403949354444,-0.2940098537828164,0.6855001449584961,33.47887548788476,-7.377652662398894,0.42746527057631406,10,0.23100018501281694,0.7395001649856563,1.5905000567436214,1.354000091552734,-0.6209999322891242,3,-0.10658178478192515,1.0451626746898441,2.436000108718872,1.1296290164133447,2.7929999828338623,1.8139519088022165,3.1010000705718994,-0.10658178478192515
2875,2008-10-17,2.532500028610229,3.116499900817871,2.4205000400543213,2.441499948501587,258928000.0,0.007158531151860492,-9.466171424883749,0.46786680918665313,37.88630335775402,34.25663930818901,0.35675459895505135,0.7354438551990068,1.3096887682502403,1.2805695573036915,23.50811489600671,0.6959998607635498,-0.4489326126808977,-0.6275999903678899,-1.4469584509297908,0.19175847019401093,-1.0372792206488404,-0.2179207600869395,-0.3629999160766597,35.225612704552915,-8.708447234411572,0.4096792302809504,10,0.21300005912780806,0.7215000391006474,1.54812502861023,1.335999965667725,-0.40750002861022905,4,-0.1757156676073175,2.1040293188628936,2.51449990272522,1.0451626746898441,2.436000108718872,1.1296290164133447,2.7929999828338623,-0.1757156676073175
2876,2008-10-20,2.6484999656677246,2.6549999713897705,2.495500087738037,2.6085000038146973,169042000.0,0.04580451559605847,5.018866566500823,0.43955963341210963,28.171188011432307,33.14636649157879,0.1616561154454712,0.5617690006054241,1.173908496359295,1.1545335351100912,25.404088989898955,0.1594998836517334,-0.47141295693887386,-0.456700050830841,-1.2575540445167093,0.3441539428550273,-0.8571270476737753,-0.05627305398790661,-0.4789998531341553,46.48227882366277,8.366627093628068,0.40042699684293415,10,0.03625011444091797,0.6055001020431519,1.4321250915527344,1.2200000286102295,-0.5390000343322758,0,-0.25070791909773804,-9.466171424883749,2.532500028610229,2.1040293188628936,2.51449990272522,1.0451626746898441,2.436000108718872,-0.25070791909773804
2877,2008-10-21,2.5114998817443848,2.6475000381469727,2.496000051498413,2.5929999351501465,173392000.0,-0.051727425221544276,-1.6933399454920761,-2.037503278258589,28.447312525148405,32.38847104994967,0.2611374614375497,0.6471658087095222,1.276910286727241,1.279585083987663,26.682691831380396,0.15249991416931152,-0.5025954125036316,-0.5398751258850099,-1.3487645729485847,0.26901432117856494,-0.9443198494167975,-0.13543040235322223,-0.3230597734451295,36.11402805384182,1.9476148861847165,0.40444472353178745,10,0.1732501983642578,0.7425001859664917,1.5597501993179321,1.3570001125335693,-0.3134999275207515,1,-0.2347202305222501,5.018866566500823,2.6484999656677246,-9.466171424883749,2.532500028610229,2.1040293188628936,2.51449990272522,-0.2347202305222501
2878,2008-10-22,2.499500036239624,2.623500108718872,2.3949999809265137,2.502500057220459,390264000.0,-0.0047779598127737355,-1.1556602447387687,0.03681004926338946,29.759962324196152,32.75715966211283,0.20861853030565225,0.6118973526364906,1.2554254150430224,1.280555028391678,27.7689996950826,0.2285001277923584,-0.5226661500927068,-0.501949977874756,-1.3179965758259313,0.31409662007641925,-0.9099732768503435,-0.09392667889916861,-0.2924987320899963,34.846884633831024,2.7163478856104533,0.4080232989755876,10,0.18525004386901855,0.7545000314712524,1.5717500448226929,1.36899995803833,-0.3645000457763672,2,-0.28305659958737706,-1.6933399454920761,2.5114998817443848,5.018866566500823,2.6484999656677246,-9.466171424883749,2.532500028610229,-0.28305659958737706
2879,2008-10-23,2.5160000324249268,2.5455000400543213,2.1654999256134038,2.1684999465942383,652038000.0,0.00660131864215785,-1.1499291489033114,-115.83255185567829,30.55037443618839,32.79290977876325,0.16494201498787175,0.537253081707814,1.2058447239622274,1.253104903606399,29.08214522412879,0.3800001144409175,-0.5218759223230736,-0.43104997873306283,-1.2226619411037456,0.36056198363761993,-0.8268559599184044,-0.03524399754772123,0.6004998683929443,36.8559533070613,6.4711143524120445,0.3958059811853415,10,0.16674995422363326,0.7359999418258667,1.430999994277954,1.3524999618530273,-0.49250006675720215,3,-0.30385533071622506,-1.1556602447387687,2.499500036239624,-1.6933399454920761,2.5114998817443848,5.018866566500823,2.6484999656677246,-0.30385533071622506
2880,2008-10-24,2.4479999542236333,2.615999937057495,2.2249999046325684,2.237499952316284,392118000.0,-0.027027057760311224,-2.3205933836087547,0.6057552515538382,30.845303103180527,31.75030629629534,0.19646025705237546,0.5477245139802998,1.2371319348938132,1.308538551853104,30.011384393737806,0.39100003242492676,-0.5269397689618103,-0.4447000503540033,-1.2153282732055168,0.32592817249751027,-0.8300141617797601,-0.05938593892824651,0.6494799470901484,57.711951418139925,27.07667553100999,0.38531411142575667,10,0.23475003242492676,0.8040000200271602,1.470000028610229,1.4205000400543208,-0.3884999752044682,4,-0.2265114355214084,-1.1499291489033114,2.5160000324249268,-1.1556602447387687,2.499500036239624,-1.6933399454920761,2.5114998817443848,-0.2265114355214084
2881,2008-10-27,2.4790000915527344,2.629499912261963,2.421499967575073,2.450000047683716,235184000.0,0.012663455028099735,-3.837196536839702,0.13776742805818518,37.71303005200905,31.830351434780574,0.0759363025572175,0.4874930060919258,1.1716496070973719,1.2626216113431288,29.905864374734154,0.2079999446868901,-0.4844371685006106,-0.3792749166488649,-1.15966662495582,0.4011167916580902,-0.7694707708023425,0.010920937504612649,0.5998402102470397,65.04151301779974,29.287855238806166,0.39019585415347746,10,0.16199982166290283,0.6444998979568481,1.4767498970031738,1.3894999027252197,-0.21850013732910112,0,-0.1427995475913858,-2.3205933836087547,2.4479999542236333,-1.1499291489033114,2.5160000324249268,-1.1556602447387687,2.499500036239624,-0.1427995475913858
2882,2008-10-28,2.8020000457763667,2.815000057220459,2.4535000324249268,2.575000047683716,296694000.0,0.1302944503004515,1.8577074689089947,7.8275743001603,43.82746534479317,33.335965904457424,-0.27452161569391054,0.10398195221261153,0.822512947670432,0.9295292753334752,30.451822109820814,0.3615000247955322,-0.454274561097034,-0.014474964141846236,-0.7031891407373654,0.6742392124536729,-0.3588320524396056,0.3298821241559131,0.2585734484996798,97.99845899770237,59.74538666763391,0.34435708829775946,10,-0.16100013256072954,0.18799996376037642,1.1537499427795415,1.0664999485015874,-0.4360001087188716,1,-0.24714493330746645,-3.837196536839702,2.4790000915527344,-2.3205933836087547,2.4479999542236333,-1.1499291489033114,2.5160000324249268,-0.24714493330746645
2883,2008-10-29,2.844500064849853,2.9895000457763667,2.7260000705718994,2.77649998664856,303926000.0,0.015167743889779484,-2.1183445559416287,0.29955981838175416,51.2303044309205,35.38124928729139,-0.28271237829410945,0.01213149517267098,0.7567648484888823,0.8780395781680466,30.81312535516242,0.26349997520446733,-0.47399278008877266,0.05975005626678431,-0.5549421108803338,0.6744422234139025,-0.24759602730677477,0.3670961398403434,0.1981719580529404,82.40291750226481,38.19247192493941,0.30734608357355914,10,-0.20350015163421586,0.0794998407363896,1.0767499208450322,1.023999929428101,-0.43149995803832963,2,-0.2272807508831417,1.8577074689089947,2.8020000457763667,-3.837196536839702,2.4790000915527344,-2.3205933836087547,2.4479999542236333,-0.2272807508831417
2884,2008-10-30,2.8355000019073486,2.994499921798706,2.753999948501587,2.9379999637603764,222514000.0,-0.003164022758768814,1.2320195779933443,-1.5073506467096782,50.63711914284496,36.798006596745935,-0.2496425385781893,-0.021931937901202403,0.7405789225999371,0.8777546747649172,30.727966993430105,0.24049997329711914,-0.4593685592295662,0.07737499475479126,-0.4737936863477339,0.6285436758573164,-0.19820934579647131,0.35295933530605383,0.18962857904965702,79.33724284023911,32.41452151292827,0.2755843405512625,10,-0.25550007820129395,0.07524991035461426,1.0572500228881836,1.0329999923706055,-0.2650001049041748,3,-0.2470463801703009,-2.1183445559416287,2.844500064849853,1.8577074689089947,2.8020000457763667,-3.837196536839702,2.4790000915527344,-0.2470463801703009
2885,2008-10-31,2.861999988555908,2.8624999523162837,2.750499963760376,2.80049991607666,170692000.0,0.009345789677564387,2.5839996337890994,-0.6000009304143109,42.25534398331471,38.362912815843984,-0.2508692489276596,-0.09156054228735666,0.6868601575606759,0.8438977093263449,31.118529263804145,0.11199998855590776,-0.3866067705312437,0.12827497720718384,-0.35110066233251214,0.6076506167468798,-0.11141284256266415,0.3679627969770318,0.14593601929422562,76.8761005535639,31.67542065953966,0.23968781976984807,10,-0.2820000648498535,0.04874992370605469,1.030750036239624,1.006500005722046,-0.2994999885559082,4,-0.29297694837213095,1.2320195779933443,2.8355000019073486,-2.1183445559416287,2.844500064849853,1.8577074689089947,2.8020000457763667,-0.29297694837213095
2886,2008-11-03,2.7885000705718994,2.8624999523162837,2.750999927520752,2.817500114440918,143402000.0,-0.02568131316488753,-1.144224442870267,-0.47154487303741033,49.82805071055488,40.738550392000256,-0.17368691012661452,-0.058302706040563645,0.7285022404027366,0.9104407076208387,30.66442111125305,0.11150002479553178,-0.32661890047792586,0.07842504978179932,-0.3332013317055429,0.4900514312691415,-0.1273881409618718,0.2842382405254704,0.20599985122680664,61.922385702286086,15.053792833860804,0.20581319074367116,11,-0.20850014686584473,0.12224984169006348,1.0827499628067017,1.1522499322891235,-0.3035001754760742,0,-0.26143090303140004,2.5839996337890994,2.861999988555908,1.2320195779933443,2.8355000019073486,-2.1183445559416287,2.844500064849853,-0.26143090303140004
2887,2008-11-04,2.922499895095825,2.936500072479248,2.7609999179840092,2.8580000400543213,153276000.0,0.04805444544831716,2.794589328150846,-2.2241295679697455,72.40902314033471,45.47733492712676,-0.2718424629371885,-0.2029853691757184,0.5674295031782561,0.7677814980046724,29.84017411467358,0.1755001544952388,-0.2853748507930365,0.21259988546371478,-0.19864274675387028,0.6238425176812998,0.00697856935492247,0.4182212015725071,0.05542002677917468,73.1843327383965,19.831709986073804,0.20562131610879245,11,-0.3424999713897705,-0.011749982833862305,0.7797501087188721,0.9042501449584961,-0.5099999904632568,1,-0.22651837968688304,-1.144224442870267,2.7885000705718994,2.5839996337890994,2.861999988555908,1.2320195779933443,2.8355000019073486,-0.22651837968688304
2888,2008-11-05,2.5989999771118164,2.900000095367432,2.5810000896453857,2.873500108718872,229968000.0,-0.11069287582417575,-1.0547510579107797,-4.2558255585291205,53.175500997129106,47.99123787834239,0.07515964329136615,0.08950452850808732,0.8612961963584831,1.0786331364829689,28.79948390430225,0.34149980545043945,-0.23628718630492251,-0.08830002546310434,-0.4691734576404891,0.29257340671428045,-0.27873674155179673,0.10213669062558806,0.3626715448379514,4.353057986189591,-49.385492235195834,0.19043671608869248,11,0.0107499361038208,0.28349995613098145,1.1032500267028809,1.2277500629425049,-0.036499977111816406,2,-0.08964988153376074,2.794589328150846,2.922499895095825,-1.144224442870267,2.7885000705718994,2.5839996337890994,2.861999988555908,-0.08964988153376074
2889,2008-11-06,2.361000061035156,2.5520000457763667,2.315000057220459,2.490000009536743,309756000.0,-0.09157365070127554,-1.14479670227123,0.46994494227146516,44.46952585523553,49.505040406348506,0.3228072444478465,0.30875963075426816,1.0663346806014768,1.3014584945343062,28.141923035407647,0.2839999198913574,-0.18191836048073906,-0.3043499469757083,-0.7078063404475401,0.09910644649612355,-0.5060781437116244,-0.10262175023979214,0.5847480289878848,7.401448541484376,-46.667990119868485,0.20172819673591597,11,0.2937499284744267,0.49549984931945845,1.3412499427795415,1.4657499790191655,0.08150005340576216,3,0.02202458468110713,-1.0547510579107797,2.5989999771118164,2.794589328150846,2.922499895095825,-1.144224442870267,2.7885000705718994,0.02202458468110713
2890,2008-11-07,2.4605000019073486,2.4895000457763667,2.3505001068115234,2.388000011444092,148792000.0,0.04214313354509969,1.130265987280704,-0.5620156543114024,43.87222937426301,50.189395886598945,0.2517400605240985,0.1913470757369824,0.9316258135359101,1.1875677892841483,26.90037826850692,0.1389999389648433,-0.12779146899415128,-0.18725000619888288,-0.5943724491111397,0.21987243671337398,-0.39081122765501153,0.01631121525724577,0.46964312482749904,23.411092697448176,-30.31196077257686,0.2035612214561285,11,0.1942499876022339,0.3959999084472656,1.1775000095367432,1.3662500381469727,0.17100000381469727,4,0.044706317825870645,-1.14479670227123,2.361000061035156,-1.0547510579107797,2.5989999771118164,2.794589328150846,2.922499895095825,0.044706317825870645
2891,2008-11-10,2.4230000972747803,2.5339999198913574,2.3429999351501465,2.499000072479248,179298000.0,-0.015240765943303813,1.6164440605061998,-1.0482756579531516,46.91530794067938,50.532489508364094,0.3134205050933838,0.18493001094212325,0.9369621515592303,1.2089236313071052,26.117530639874502,0.19099998474121094,-0.07529062498011951,-0.19084991216659564,-0.5490321509450302,0.16733232661183894,-0.3699410315558129,-0.011758792777378346,0.4918501654376386,17.377318970676242,-36.9797404276235,0.17909111938921732,11,0.23174989223480225,0.32049989700317383,1.1482499241828918,1.403749942779541,0.23599982261657715,0,0.05757321383607006,1.130265987280704,2.4605000019073486,-1.14479670227123,2.361000061035156,-1.0547510579107797,2.5989999771118164,0.05757321383607006
2892,2008-11-11,2.315000057220459,2.4030001163482666,2.240499973297119,2.3550000190734863,198784000.0,-0.04457285832377478,1.3897052378397898,0.5263154592539379,43.97255747867278,49.72607318033656,0.3856276852821341,0.2690792074574784,1.0099133830099731,1.3025105054517363,25.105205193943547,0.18250012397766113,-0.018809868913888916,-0.2749499559402464,-0.6463459954761879,0.09644608359569506,-0.46064797570821714,-0.08925193617227567,0.5848631987499795,11.296447328844767,-43.6477818500025,0.18569801976797076,11,0.3024998903274536,0.4284999370574951,1.2019999027252197,1.4904999732971191,0.2890000343322754,1,0.07343405342265052,1.6164440605061998,2.4230000972747803,1.130265987280704,2.4605000019073486,-1.14479670227123,2.361000061035156,0.07343405342265052
2893,2008-11-12,2.0780000686645512,2.2720000743865967,2.0450000762939453,2.19950008392334,295372000.0,-0.1023758024613034,-1.4213333129882812,3.037503278258578,37.49286003628701,48.26559994627458,0.5615147202438373,0.5037089835267419,1.2094195874463711,1.5239081680806668,23.584095682722428,0.26999998092651367,0.008994538108686001,-0.49404994249343837,-0.9262232282864082,-0.06187665670046849,-0.7101365853899231,-0.27796329959695365,0.8071759206987466,6.508874626618706,-48.628068475690185,0.21608664289648494,11,0.41275000572204545,0.5444999933242793,1.3831248879432674,1.6782499551773067,0.49999999999999956,2,0.16097200429015723,1.3897052378397898,2.315000057220459,1.6164440605061998,2.4230000972747803,1.130265987280704,2.4605000019073486,0.16097200429015723
2894,2008-11-13,2.246500015258789,2.25,1.924000024795532,2.0699999332427983,338706000.0,0.08108755583560989,2.55313224756547,-1.4526753897113092,44.558466456307116,48.52150244327373,0.33601425526527473,0.3310761483182483,1.0090273904368279,1.341457605292018,21.673492026168752,0.325999975204468,0.003857654975143898,-0.3121500015258789,-0.7678172151328067,0.14351721208104884,-0.5399836083293428,-0.08431639472241503,0.6050689375817346,52.86885998768823,-1.8621249149281454,0.22783360680346376,11,0.18375003337860107,0.31550002098083496,1.1358749270439148,1.430999994277954,0.2455000877380371,3,0.14066324620292026,-1.4213333129882812,2.0780000686645512,1.3897052378397898,2.315000057220459,1.6164440605061998,2.4230000972747803,0.14066324620292026
2895,2008-11-14,2.087500095367432,2.2249999046325684,2.075000047683716,2.180500030517578,238994000.0,-0.07077672771484078,-1.5423697992435264,-0.5269115690366666,40.11113597608082,47.44184525055438,0.417502695452018,0.479618733651606,1.1317601155834827,1.484746136490704,21.925203235048354,0.17149996757507324,-0.02963738636520752,-0.448899924755096,-0.9510326551494388,0.053232805639246816,-0.6999662899522674,-0.1978335595579246,0.7084147217903922,26.803294867159888,-25.523689175528393,0.25106636519717135,11,0.34274995326995805,0.47449994087219194,1.2948748469352718,1.589999914169311,0.466499805450439,4,0.17005988160733487,2.55313224756547,2.246500015258789,-1.4213333129882812,2.0780000686645512,1.3897052378397898,2.315000057220459,0.17005988160733487
2896,2008-11-17,1.9845000505447388,2.062999963760376,1.9535000324249268,1.995499968528748,214236000.0,-0.0493413365830595,-1.9999999999999818,0.1182787704770992,26.768961075291855,42.370727243327394,0.44081850871023365,0.5589822909612083,1.193372909491834,1.5746374282933964,22.290263209484955,0.13400006294250533,-0.06813639892876111,-0.51869997382164,-1.074555778523321,0.03715583088004104,-0.7966278761724803,-0.2407720714707997,0.7590998790713481,12.630483128529033,-32.518192450086985,0.27792790235084047,11,0.42750000953674316,0.5774999856948853,1.2903749346733093,1.5855000019073486,0.5874999761581421,0,0.3260266760888757,-1.5423697992435264,2.087500095367432,2.55313224756547,2.246500015258789,-1.4213333129882812,2.0780000686645512,0.3260266760888757
2897,2008-11-18,1.9220000505447388,2.032999992370605,1.8040000200271609,1.986500024795532,300984000.0,-0.03149407831098017,1.9079378294814282,5.86367774237571,24.079788723152532,39.137870323996665,0.3871898842590502,0.6061306578749583,1.216323313259959,1.624841464642012,22.78968455886118,0.22899997234344416,-0.09895372996160257,-0.5517249822616579,-1.1652537708602018,0.06180380633688598,-0.85848937656093,-0.24496058796238573,0.772423884782115,25.21367880588982,-14.593756405433098,0.306764394299272,11,0.25599998235702515,0.5799999833106999,1.3387499451637268,1.6480000019073486,0.6669999361038212,1,0.38345465658949185,-1.9999999999999818,1.9845000505447388,-1.5423697992435264,2.087500095367432,2.55313224756547,2.246500015258789,0.38345465658949185
2898,2008-11-19,1.7920000553131104,1.950000047683716,1.7875000238418581,1.8984999656677248,250422000.0,-0.06763787295155554,-1.8138538772443455,1.6511620600112833,22.546690164380294,36.70199969167942,0.436590769084233,0.7171789815753247,1.3081550351917732,1.742726536108155,23.101952299504816,0.1625000238418579,-0.1475477679312962,-0.6463499784469606,-1.3310766256453528,0.03837666875143153,-0.9887133020461567,-0.30398665484776455,0.831189966789768,0.972979827725122,-32.43654464736988,0.34236332359919613,11,0.3687499165534973,0.6599999070167542,1.4557499289512634,1.777999997138977,0.6779999732971187,2,0.45312500623653484,1.9079378294814282,1.9220000505447388,-1.9999999999999818,1.9845000505447388,-1.5423697992435264,2.087500095367432,0.45312500623653484
2899,2008-11-20,1.7515000104904177,1.9859999418258667,1.7339999675750732,1.7645000219345093,368478000.0,-0.022600470743633028,-9.499977648303506,0.12206593790365856,20.997641031420656,34.16037876469694,0.42637941541734414,0.735159999279176,1.3047642865837241,1.770521636178361,22.990283516785777,0.25199997425079346,-0.24533409784559002,-0.6486250221729277,-1.3974557850879987,0.10020574074214328,-1.023040403630463,-0.27420964071539244,0.7881210117863586,3.564163983445733,-23.34137608296707,0.3744153814575355,11,0.38249993324279763,0.6737499237060545,1.4287499785423277,1.7510000467300413,0.7865000963211057,3,0.4718812750350565,-1.8138538772443455,1.7920000553131104,1.9079378294814282,1.9220000505447388,-1.9999999999999818,1.9845000505447388,0.4718812750350565
2900,2008-11-21,1.893499970436096,1.950000047683716,1.7860000133514404,1.8194999694824217,300854000.0,0.08107334233239216,-1.3262430535182508,-5.692302754649256,27.433173195275742,31.99569712631875,0.21846640054410105,0.5791833477129489,1.1215690509667129,1.6182538899045051,23.142000427518294,0.19850003719329834,-0.29812485569467295,-0.47890006303787236,-1.2606059053474208,0.30280577927167607,-0.8697529841926468,-0.08804714188309815,0.549446525276476,48.480244592825926,24.92989744996413,0.39085292115477427,11,0.17500007152557395,0.5317499637603762,1.1062501072883608,1.4850001335144045,0.670499920845032,4,0.31608140581216304,-9.499977648303506,1.7515000104904177,-1.8138538772443455,1.7920000553131104,1.9079378294814282,1.9220000505447388,0.31608140581216304
2901,2008-11-24,2.125,2.1719999313354488,1.934999942779541,1.9394999742507932,290994000.0,0.12226038192680133,-1.4370167659055413,2.5067570724132016,30.833933438517903,30.535850010745985,-0.066772138494263,0.33708525118933697,0.8522618546192886,1.377280916580938,22.93467470832218,0.2784999608993528,-0.31552280281507983,-0.2297000288963318,-1.017252067540361,0.5578520097476973,-0.6234760482183463,0.16407599042568277,0.232872912336072,89.2694211816963,69.02329945320704,0.3937760193220145,11,-0.12199997901916504,0.23924994468688965,0.8747500777244568,1.2535001039505005,0.5929999351501465,0,0.20188230626723347,-1.3262430535182508,1.893499970436096,-9.499977648303506,1.7515000104904177,-1.8138538772443455,1.7920000553131104,0.20188230626723347
2902,2008-11-25,2.1094999313354488,2.1445000171661377,1.9804999828338623,2.1045000553131104,260300000.0,-0.0072941499597888315,3.3733314683714113,0.026953505812975898,36.19181661257803,30.39128963033388,-0.09329920172976625,0.3141515953269871,0.8267546079371089,1.3827305409015938,23.42405118721657,0.1640000343322754,-0.3425337559738839,-0.21057509183883694,-0.975902607115338,0.5547524234376642,-0.5932388494770877,0.17208866579941362,0.1735082276293034,85.7305924266713,60.85205521843295,0.38266375763825056,11,-0.11749994754791215,0.2547500133514409,0.8598751425743107,1.2690001726150517,0.593500137329102,1,0.2192463192329377,-1.4370167659055413,2.125,-1.3262430535182508,1.893499970436096,-9.499977648303506,1.7515000104904177,0.2192463192329377
2903,2008-11-26,2.1979999542236333,2.200000047683716,2.01449990272522,2.0434999465942383,268794000.0,0.04195308166336753,1.3406929623735273,30.900767726863737,44.97843141719511,30.43795240376588,-0.18214125078371968,0.18417687921920445,0.70901970379842,1.2825568505134517,24.45173676422904,0.18550014495849565,-0.3741650231483824,-0.08975006341934177,-0.8153978038637835,0.6358976770250999,-0.4525739336415624,0.27307380680287907,0.01912722177435766,99.57079546861532,69.48738709076147,0.3628238702222208,11,-0.21850001811981246,0.1662499904632564,0.7713751196861263,1.1805001497268672,0.6700000762939449,2,0.17788900844769762,3.3733314683714113,2.1094999313354488,-1.4370167659055413,2.125,-1.3262430535182508,1.893499970436096,0.17788900844769762
2904,2008-11-28,2.134999990463257,2.2049999237060547,2.111000061035156,2.201499938964844,69620000.0,-0.02866240449155466,1.55782224658673,-0.4304203573963783,39.74156867559939,30.396889370379053,-0.15267641400531073,0.20238260220639148,0.7334549521986835,1.3369350176496866,25.542924873354178,0.09399986267089888,-0.396241811342513,-0.1177250266075136,-0.7982742734426993,0.5628242202276721,-0.4579996500251067,0.22254959681007924,-0.4010000228881836,83.29356844407091,50.20296507750627,0.3402746234175929,11,-0.16550004482269287,0.2292499542236328,0.8343750834465027,1.2435001134872437,0.6749999523162842,4,0.1569086836737097,1.3406929623735273,2.1979999542236333,3.3733314683714113,2.1094999313354488,-1.4370167659055413,2.125,0.1569086836737097
2905,2008-12-01,2.0234999656677246,2.1630001068115234,2.0190000534057617,2.0999999046325684,223578000.0,-0.05222483620308527,-2.3684316196892463,1.1503759128928903,37.970487212408045,31.641503385614183,-0.057227619890455106,0.2612371834520171,0.7970459638562244,1.4390613786358335,26.78580236080518,0.14400005340576172,-0.38887856893785333,-0.18730005025863639,-0.8107241411750499,0.4361240406577771,-0.49901209571684335,0.12441199519957036,-0.2800799989700318,32.77778857038911,-2.205410807451166,0.3117120454582068,12,-0.054000020027160645,0.34074997901916504,0.9438750147819519,1.2975000143051147,0.8345000743865967,0,0.2542624906712174,1.55782224658673,2.134999990463257,1.3406929623735273,2.1979999542236333,3.3733314683714113,2.1094999313354488,0.2542624906712174
2906,2008-12-02,2.059499979019165,2.0855000019073486,1.940999984741211,2.069499969482422,174274000.0,0.017790963163945905,5.880944136329835,0.13071893387852798,41.95781949890224,33.627951249586374,-0.09104437700066326,0.1768913489668309,0.7223516953107278,1.3954704444347477,28.17968618865446,0.1445000171661377,-0.40912476966112665,-0.11485003232955915,-0.67842992023553,0.4487298555764119,-0.39663997628254455,0.16693991162342625,-0.30684841318130496,44.8863718463717,6.621638341897793,0.2817899439529855,12,-0.09000003337860107,0.3047499656677246,0.9078750014305115,1.2615000009536743,0.716000080108643,1,0.244962329401057,-2.3684316196892463,2.0234999656677246,1.55782224658673,2.134999990463257,1.3406929623735273,2.1979999542236333,0.244962329401057
2907,2008-12-03,2.2604999542236333,2.2939999103546143,2.002500057220459,2.0079998970031743,313512000.0,0.09759649296048756,-1.212524814558108,-25.25002980235081,55.87761302537894,37.331387123030666,-0.2670631384518747,-0.0803673888217884,0.48930501954533456,1.189775579175595,29.546471467261714,0.2914998531341553,-0.4019195448602475,0.11924993991851851,-0.32429730334183127,0.5627971831788683,-0.10252368171165616,0.3410235615486934,-0.4988014212284093,90.50992544183443,46.23602847521117,0.2217736216301749,12,-0.2465000152587895,0.10374999046325639,0.6217499971389766,1.060500025749206,0.33550000190734774,2,0.2023888476846447,5.880944136329835,2.059499979019165,-2.3684316196892463,2.0234999656677246,1.55782224658673,2.134999990463257,0.2023888476846447
2908,2008-12-04,2.365999937057495,2.525000095367432,2.2874999046325684,2.296999931335449,395646000.0,0.04667108381786966,-4.397727980839839,0.27326728746758927,54.01141047754784,40.99958372815592,-0.3157870208218876,-0.21525436573862278,0.3552249394427931,1.079547749728187,30.057853148531077,0.26450014114379883,-0.3565960918532971,0.23639992475509652,-0.16694145975101637,0.6397413092612094,0.0347292325020403,0.438070617008153,-0.5830093489678956,72.77395065226243,28.365039566099625,0.20167069225305645,12,-0.21049988269805908,-0.0017499923706054688,0.44950002431869507,0.9550000429153442,0.20650005340576172,3,0.14243454800179323,-1.212524814558108,2.2604999542236333,5.880944136329835,2.059499979019165,-2.3684316196892463,2.0234999656677246,0.14243454800179323
2909,2008-12-05,2.4130001068115234,2.424499988555908,2.164999961853028,2.2945001125335693,292176000.0,0.01986482290970848,2.6678511793736344,1.7173910789994713,61.814879912351955,44.8197733633866,-0.2895330186004701,-0.27211031444318756,0.27618433320459435,1.0242049401808995,30.023236258928875,0.2595000267028804,-0.2955455162116891,0.2808000922203062,-0.12943340353519117,0.6910335879758036,0.07568334434255775,0.4859168400980549,-0.5854889482852539,80.82192340069739,32.773831033998434,0.2051167478777487,12,-0.1830000877380371,-0.04875016212463379,0.3694998025894165,0.83899986743927,0.011499881744384766,4,0.18856191610670092,-4.397727980839839,2.365999937057495,-1.212524814558108,2.2604999542236333,5.880944136329835,2.059499979019165,0.18856191610670092
2910,2008-12-08,2.570499897003174,2.6070001125335693,2.368000030517578,2.4574999809265137,218814000.0,0.06527135649395666,1.569888558749561,0.9535858357225492,70.46088790772467,49.22276830440957,-0.38096367918263585,-0.4436951309875927,0.09003808019965831,0.8589781115537178,29.726121371016422,0.2390000820159912,-0.20814208193299466,0.4327998876571657,0.0016189801256838443,0.8639807951886476,0.217209433891425,0.6483903414229066,-0.7011394022664346,94.51948820920116,40.256688916059886,0.2155904537657409,12,-0.2964998483657837,-0.23524987697601318,0.17487502098083496,0.6815000772476196,0.0015001296997070312,0,0.09317255606801966,2.6678511793736344,2.4130001068115234,-4.397727980839839,2.365999937057495,-1.212524814558108,2.2604999542236333,0.09317255606801966
2911,2008-12-09,2.5625,2.7239999771118164,2.484999895095825,2.490499973297119,266296000.0,-0.0031121950296518763,-4.759025415938965,0.6371688511169813,73.24863805003187,53.34019290857112,-0.34014826030226697,-0.44766016616347937,0.08055536503620386,0.8615130917187397,29.650494424017538,0.2390000820159912,-0.10658053487474861,0.4178249955177309,-0.03667102660321886,0.8723210176386806,0.1905769844572558,0.6450730065782058,-0.6341283358395142,77.61607830308077,18.86585133247862,0.22724801106047493,12,-0.23000001907348633,-0.22724997997283936,0.1828749179840088,0.6894999742507935,0.01699995994567871,1,0.11531708880168634,1.569888558749561,2.570499897003174,2.6678511793736344,2.4130001068115234,-4.397727980839839,2.365999937057495,0.11531708880168634
2912,2008-12-10,2.484999895095825,2.575000047683716,2.4170000553131104,2.5729999542236333,155076000.0,-0.030243943377238902,2.4347732567631653,-1.2222225901519979,76.15093640917877,56.803804574347076,-0.22773026602950175,-0.3760514401967958,0.12414390456168567,0.9335530893350068,29.194855816654197,0.15799999237060547,-0.02393340040537062,0.3318248987197876,-0.14202982528100572,0.8056796227205809,0.09489753671939116,0.5687522607201843,-0.47706539964020633,57.24506699604537,-8.449512720876328,0.23692736200039666,12,-0.15249991416931152,-0.14974987506866455,0.2603750228881836,0.7670000791549683,-0.06299996376037598,2,0.11690147939454176,-4.759025415938965,2.5625,1.569888558749561,2.570499897003174,2.6678511793736344,2.4130001068115234,0.11690147939454176
2913,2008-12-11,2.4124999046325684,2.524499893188477,2.408499956130981,2.4665000438690186,151672000.0,-0.029175047695710665,-2.741931266271072,0.6136375335614533,74.35519150309207,60.64976266629071,-0.13589442252251738,-0.29218725481762764,0.16631651727851793,1.000523119751592,28.211753072089003,0.115999937057496,0.038493294315999016,0.24259991645813006,-0.24353641999548437,0.7287362529117445,-0.00046825176867715257,0.4856680846849373,-0.3329588610113299,44.275480505123184,-28.068727578819974,0.24306816822680719,12,-0.07999992370605469,-0.09549987316131592,0.33287501335144043,0.8395000696182251,0.11450004577636719,3,0.07606220051907542,2.4347732567631653,2.484999895095825,-4.759025415938965,2.5625,1.569888558749561,2.570499897003174,0.07606220051907542
2914,2008-12-12,2.5625,2.569000005722046,2.375999927520752,2.375999927520752,173296000.0,0.06217620779150956,-1.069705128106791,-3.4536961407195808,74.50549327707701,64.70920778458726,-0.24459860127485378,-0.4398509761146707,-0.009314815243988583,0.8437573879606388,26.94347160373138,0.19300007820129395,0.09043241360505316,0.37680001258850115,-0.13942820281848967,0.893028227995492,0.11868590488500574,0.6349141202919966,-0.4185130630297036,54.634831084429656,-19.871755262034362,0.25811410770349535,12,-0.23000001907348633,-0.3335000276565552,0.18362492322921753,0.6894999742507935,-0.06550002098083496,4,0.003902435302734375,-2.741931266271072,2.4124999046325684,2.4347732567631653,2.484999895095825,-4.759025415938965,2.5625,0.003902435302734375
2915,2008-12-15,2.442500114440918,2.547499895095825,2.407500028610229,2.532500028610229,145708000.0,-0.0468292236328125,1.3333379692637886,-0.4825730787816472,62.664544009007955,67.00995495237679,-0.06583656216424494,-0.30766592648367386,0.08371125005763425,0.9496945911833161,25.606650628867555,0.15499997138977095,0.11561103725193345,0.23905012607574472,-0.2872751275927272,0.7653753797442167,-0.02411250075849125,0.5022127529099807,-0.24051187345646952,19.109246391864172,-51.31867400360626,0.263162626834236,12,-0.07925009727478027,-0.21350014209747314,0.3131248354911804,0.8094998598098755,0.08899998664855913,0,-0.007369549658805208,-1.069705128106791,2.5625,-2.741931266271072,2.4124999046325684,2.4347732567631653,2.484999895095825,-0.007369549658805208
2916,2008-12-16,2.631500005722046,2.6480000019073486,2.4644999504089355,2.4809999465942383,177258000.0,0.07737968574236476,1.0,-1.6722244739554026,68.2901242065731,68.38912286139835,-0.18457558037311772,-0.4697955765443762,-0.12776935121750466,0.747915605057317,24.058326040909364,0.20549988746643066,0.1631123717092211,0.3957000195980074,-0.1530198475897837,0.9444198867857985,0.12134008600411184,0.6700599531919029,-0.37731059112486065,93.93382659085192,24.39062539806345,0.2743599335938956,12,-0.18700003623962402,-0.4025000333786011,0.12412494421005249,0.6204999685287476,-0.15000009536743164,1,-0.022610670298227498,1.3333379692637886,2.442500114440918,-1.069705128106791,2.5625,-2.741931266271072,2.4124999046325684,-0.022610670298227498
2917,2008-12-17,2.6589999198913574,2.7385001182556152,2.576499938964844,2.61299991607666,183662000.0,0.010450280870041517,-1.7226930489940464,0.30564774579678505,66.8740873854901,69.81830918450305,-0.16718496951929396,-0.46298793800317695,-0.16707811261222183,0.7095269420501529,22.2234664863822,0.16200017929077104,0.2290694731442997,0.3863499402999877,-0.17253304982105622,0.9452329304210318,0.10690844523946552,0.6657914353605099,-0.35782944904270897,78.06892233543536,11.814917735666498,0.27944149506052207,12,-0.20724987983703613,-0.4227498769760132,0.04012507200241089,0.593000054359436,-0.2369999885559082,2,-0.029898443904024963,1.0,2.631500005722046,1.3333379692637886,2.442500114440918,-1.069705128106791,2.5625,-0.029898443904024963
2918,2008-12-18,2.6040000915527344,2.7425000667572017,2.559999942779541,2.650000095367432,150362000.0,-0.02068440390959858,-1.7238763215298543,-1.0000000000000095,67.26805051315314,70.42421702903651,-0.08367364967383395,-0.362628138818327,-0.1287994472956031,0.7514273180249917,20.22534643512925,0.1825001239776607,0.28766613133667773,0.29075011014938346,-0.23829367037245675,0.8197938906712237,0.026228219888463578,0.5552720004103033,-0.25035006301525,62.210116620143154,-1.8104858571283131,0.26452189026092005,12,-0.04875004291534424,-0.3657500743865967,0.07649987936019897,0.6479998826980591,-0.08600020408630371,3,-0.06989253218833824,-1.7226930489940464,2.6589999198913574,1.0,2.631500005722046,1.3333379692637886,2.442500114440918,-0.06989253218833824
2919,2008-12-19,2.578000068664551,2.649499893188477,2.5460000038146973,2.5794999599456787,219264000.0,-0.009984647455476892,-2.160300953310027,0.03260632949444868,71.78783081174763,70.57165512948352,-0.03554493887430077,-0.2862080435258676,-0.11207574058054348,0.76404371145706,17.97686202517227,0.10349988937377974,0.30745641227732223,0.2234250843524932,-0.24670126813564108,0.6935514368406273,-0.011638091891573943,0.45848826059656034,-0.16991103477630576,50.895528549020405,-16.371643217246806,0.23506317624406706,12,-0.01875007152557373,-0.3397500514984131,-0.021375000476837158,0.6137499809265137,-0.07800006866455078,4,-0.01978282269093734,-1.7238763215298543,2.6040000915527344,-1.7226930489940464,2.6589999198913574,1.0,2.631500005722046,-0.01978282269093734
2920,2008-12-22,2.492000102996826,2.6075000762939453,2.423500061035156,2.5799999237060547,178500000.0,-0.03335917896707974,1.5734245214126434,58.670799554919725,66.35161750614975,69.80531951349661,0.04263203020637851,-0.1613431031140493,-0.03694565129619054,0.8375170194124513,15.392579944886863,0.1840000152587895,0.32326288726451313,0.10750011205673227,-0.3125812369783989,0.5275814610918634,-0.10254056246083332,0.31754078657429785,0.25049996376037553,21.47336700092616,-46.61618405418896,0.21004067451756553,12,0.06724989414215088,-0.2537500858306885,0.004124939441680908,0.6392499208450317,0.4489998817443852,0,0.002006370712555716,-2.160300953310027,2.578000068664551,-1.7238763215298543,2.6040000915527344,-1.7226930489940464,2.6589999198913574,0.002006370712555716
2921,2008-12-23,2.553999900817871,2.5804998874664307,2.50600004196167,2.50600004196167,116908000.0,0.02487953260775755,-2.1041693571620157,-0.5454540528531718,62.39966671743261,68.27740065885814,-0.023132986924087717,-0.19979921672202572,-0.11861963824916,0.7636949475847334,13.871863473182932,0.08849978446960449,0.32559200329662596,0.14804991483688346,-0.25987488279638127,0.5559747124701482,-0.055912483979748906,0.3520123136535158,0.18212016582488966,40.90903995043299,-23.338838986640773,0.2039623988166323,12,0.005250096321105957,-0.3157498836517334,-0.057874858379364014,0.5772501230239868,0.5034999847412109,1,-0.008809632185650784,1.5734245214126434,2.492000102996826,-2.160300953310027,2.578000068664551,-1.7238763215298543,2.6040000915527344,-0.008809632185650784
2922,2008-12-24,2.572000026702881,2.5975000858306885,2.55049991607666,2.5829999446868896,32910000.0,0.007047817769783693,1.3499967217609508,-0.22916563186076314,59.39781877351421,66.61547035557172,-0.030725434507295812,-0.191175060108006,-0.1465611468639496,0.7338891274691308,12.298097543068554,0.04700016975402832,0.30035242212368285,0.1429250359535219,-0.2462460688058714,0.5320961407129152,-0.05166051642617475,0.33751058833321856,0.15786763982772767,46.55171254044348,-15.931216625631883,0.19458555237969669,12,-0.012750029563903809,-0.33375000953674316,-0.08499997854232788,0.559249997138977,0.6075000762939453,2,-0.035186670065583625,-2.1041693571620157,2.553999900817871,1.5734245214126434,2.492000102996826,-2.160300953310027,2.578000068664551,-0.035186670065583625
2923,2008-12-26,2.58899998664856,2.697499990463257,2.577500104904175,2.689500093460083,136946000.0,0.006609626659868972,1.0600856261102334,9.136441467802374,58.25515949565268,64.80987771319123,-0.022412886834421553,-0.18696620248614737,-0.16200098452164813,0.7023480607969437,11.098638433224474,0.12549996376037598,0.2715770955328285,0.14037499427795463,-0.23908264838796844,0.5198326369438777,-0.04935382705500713,0.3301038156109164,0.1347403277721395,60.40144826272017,0.2284354899567944,0.18972882133296165,12,-0.013999938964844638,-0.3507499694824223,-0.24899995326995894,0.4822500348091121,0.4639999866485587,4,-0.06450369106772036,1.3499967217609508,2.572000026702881,-2.1041693571620157,2.553999900817871,1.5734245214126434,2.492000102996826,-0.06450369106772036
2924,2008-12-29,2.470000028610229,2.588500022888184,2.427999973297119,2.571500062942505,130158000.0,-0.045963676574743983,1.3690052223363882,1.0099495169953212,45.109492777247304,62.85931646521782,0.09173277033577021,-0.04382920803523094,-0.04532219792820191,0.8067816316368162,9.614373374482701,0.16100001335144087,0.24140124244780736,0.004625034332275124,-0.34493965324912557,0.3541897219136758,-0.17015730945842522,0.17940737812297547,0.24773548074275942,16.97079545681966,-37.25245100169816,0.1747823437907004,12,0.11300003528594971,-0.23175001144409135,-0.16362506151199296,0.5929999947547917,0.6889998912811284,0,0.019433141012232813,1.0600856261102334,2.58899998664856,1.3499967217609508,2.572000026702881,-2.1041693571620157,2.553999900817871,0.019433141012232813
2925,2008-12-30,2.5380001068115234,2.560499906539917,2.437000036239624,2.4755001068115234,132026000.0,0.0275303957140256,1.2976805667064402,-0.6157633385166819,48.873567734139186,60.70192130161405,0.04325243495348596,-0.07516146819088831,-0.11548142488953639,0.725372828763208,7.75534706291558,0.12349987030029297,0.21981766095298694,0.04690010547637957,-0.23490379521673743,0.3287040061694966,-0.09400184487017871,0.18780205582293785,0.1738506935751083,40.8163734722855,-10.016247711272875,0.14090195034655845,12,0.04499995708465532,-0.27375006675720215,-0.2583751678466797,0.498249888420105,0.7894999980926514,1,-0.01497246068254221,1.3690052223363882,2.470000028610229,1.0600856261102334,2.58899998664856,1.3499967217609508,2.572000026702881,-0.01497246068254221
2926,2008-12-31,2.563999891281128,2.5845000743865967,2.495500087738037,2.5369999408721924,155844000.0,0.010244201487551452,1.617634477970927,0.43199920654296875,53.81274371182078,59.250660893428574,0.007454781782813669,-0.0647470894832245,-0.1471223521405518,0.683137230839066,5.574733521361649,0.08899998664855957,0.18649073725914134,0.04767489433288574,-0.14888694232026545,0.24423673098603693,-0.05060602399368985,0.14595581265946134,0.14208389431847435,50.463788245389765,0.42402744304061457,0.09828091832657553,12,0.019000172615050825,-0.22524988651275635,-0.3171249032020569,0.4722501039505005,0.7715001106262207,2,0.1470359241207735,1.2976805667064402,2.5380001068115234,1.3690052223363882,2.470000028610229,1.0600856261102334,2.58899998664856,0.1470359241207735
2927,2009-01-02,2.7179999351501465,2.7265000343322754,2.553499937057495,2.567500114440918,145928000.0,0.060062422152471706,1.0656725680596004,5.57407767161754,63.66891310080448,58.85075673650095,-0.15343087799158361,-0.1925891549722163,-0.30067375507420246,0.5075804947226077,4.6441586455014745,0.17300009727478027,0.1875844344373272,0.1787999391555788,0.002114279640696548,0.35548559867046103,0.09045710939813745,0.26714276891302013,-0.2944998741149907,97.15239616613418,44.467438436509994,0.08834282975744119,1,-0.14299988746643066,-0.37624990940093994,-0.5343749523162842,0.31825006008148193,0.4474999904632573,4,0.12490800533819035,1.617634477970927,2.563999891281128,1.2976805667064402,2.5380001068115234,1.3690052223363882,2.470000028610229,0.12490800533819035
2928,2009-01-05,2.703000068664551,2.7869999408721924,2.65149998664856,2.7864999771118164,190196000.0,-0.005518714806285296,2.2071057339074094,-0.554817328378023,57.15013710597198,57.2243463247481,-0.1373554317698651,-0.15921037990035902,-0.2850034473355336,0.5013882149942912,4.809045394020008,0.13549995422363237,0.16160249708884056,0.14695006608963013,-0.024384266830861367,0.3182843990101216,0.0612828996293846,0.23261723254987565,-0.2734400081634525,76.60170479261235,23.165228091865828,0.08566716646024572,1,-0.09775006771087646,-0.3390001058578491,-0.5248751044273376,0.33324992656707764,0.5144999027252197,0,0.1762856168064013,1.0656725680596004,2.7179999351501465,1.617634477970927,2.563999891281128,1.2976805667064402,2.5380001068115234,0.1762856168064013
2929,2009-01-06,2.868000030517578,2.9110000133514404,2.6875,2.727499961853028,221602000.0,0.06104326957510864,-1.0272110755976143,-1.6826373977797013,70.70560816624294,57.70812306475845,-0.2870826567359779,-0.30395926836778253,-0.4479337564917252,0.3163875126310369,4.728139849607047,0.22350001335144043,0.14041301851628152,0.28920003175735465,0.08098116638824182,0.4974188971264675,0.18509059907279823,0.39330946444191106,-0.4241423748016362,90.92827322569286,31.780255620666267,0.10410943268455637,1,-0.19850003719329834,-0.44200003147125244,-0.6961250901222229,0.1682499647140503,0.32999992370605513,1,0.06450486081276452,2.2071057339074094,2.703000068664551,1.0656725680596004,2.7179999351501465,1.617634477970927,2.563999891281128,0.06450486081276452
2930,2009-01-07,2.809999942779541,2.8475000858306885,2.7674999237060547,2.814500093460083,158854000.0,-0.020223182399189188,1.2695037859444909,-0.03202952655693205,59.95538524505801,57.43653623449462,-0.20029356317564906,-0.2393690322635571,-0.38630312923282206,0.35277673553299405,5.389606379116943,0.10050010681152344,0.12092427760082947,0.21922494173049945,-0.01313286508028888,0.45158274854128777,0.10304603832510528,0.3354038451358936,-0.33811374560546925,75.69191608812136,20.078891469847747,0.11617890340539418,1,-0.14049994945526123,-0.38399994373321533,-0.6431249976158142,0.2262500524520874,0.3530001640319824,2,0.12419928264005575,-1.0272110755976143,2.868000030517578,2.2071057339074094,2.703000068664551,1.0656725680596004,2.7179999351501465,0.12419928264005575
2931,2009-01-08,2.8580000400543213,2.865999937057495,2.7290000915527344,2.749500036239624,131558000.0,0.017081885499008465,1.2008043049464754,-24.11030463576159,60.85061132163771,57.597957628730555,-0.2242149398471418,-0.278367988655865,-0.43103944778376047,0.2845268173516535,5.872631545183209,0.13699984550476074,0.09901792888718575,0.2524500370025633,-0.008195698143444563,0.5130957721485712,0.12212716942955915,0.38277290457556745,-0.3597670139096074,85.17483580799538,31.063824346798228,0.13032286757300393,1,-0.1885000467300415,-0.4320000410079956,-0.6911250948905945,0.17824995517730713,0.22549986839294434,3,0.16427573767316317,1.2695037859444909,2.809999942779541,-1.0272110755976143,2.868000030517578,2.2071057339074094,2.703000068664551,0.16427573767316317
2932,2009-01-09,2.775500059127808,2.8499999046325684,2.734999895095825,2.845999956130981,133682000.0,-0.02886633301969621,1.929944237240776,-0.6497686131290543,59.078878581675376,57.689481971621966,-0.12271788044953791,-0.18233709706288215,-0.3565799001119214,0.3487182635671382,6.646018951872926,0.1230001449584961,0.08950456374672378,0.15542504787445122,-0.10928059686821667,0.4201306926171191,0.02307222550311705,0.2877778702457854,-0.25250101375069045,47.78422339864509,-5.083272949416852,0.13235282237133394,1,-0.10600006580352828,-0.31875002384185835,-0.6086251139640813,0.26074993610382036,0.34200000762939364,4,0.20176542275251075,1.2008043049464754,2.8580000400543213,1.2695037859444909,2.809999942779541,-1.0272110755976143,2.868000030517578,0.20176542275251075
2933,2009-01-12,2.595999956130981,2.7149999141693115,2.5434999465942383,2.7060000896453857,191126000.0,-0.06467306761767266,1.6796915454393055,1.560287861263883,50.819667147629524,58.323945790553324,0.06468154516748159,0.01224294175270435,-0.18874192582692162,0.5101331874631709,7.060278531972281,0.23200011253356978,0.08012221439477019,-0.0332500576972965,-0.27975689208489163,0.21325677669029863,-0.15650347489109384,0.09000335949650085,0.31500005722045943,14.285714285714166,-37.22714497105416,0.12325341719379755,1,0.07800006866455123,-0.057999968528747115,-0.4068750143051143,0.3117500543594365,0.5015001296997075,0,0.21937595497158346,1.929944237240776,2.775500059127808,1.2008043049464754,2.8580000400543213,1.2695037859444909,2.809999942779541,0.21937595497158346
2934,2009-01-13,2.572499990463257,2.664499998092652,2.5374999046325684,2.5480000972747803,157664000.0,-0.009052375217582065,-4.582387524758721,-0.22272603137584604,53.88700638077767,58.88099452906871,0.11650154751478059,0.03850464741779103,-0.17712746503694587,0.5145570936295982,7.332719020138392,0.12700009346008345,0.07435896839550837,-0.057250022888183594,-0.3032267838634346,0.1887267380870674,-0.18023840337580888,0.06573835759944169,0.3311500215530394,10.654515182943602,-42.81335620920916,0.12298838048762548,1,0.13075006008148193,-0.03450000286102295,-0.312624990940094,0.2017500400543213,0.6205000877380371,1,0.25072885648888255,1.6796915454393055,2.595999956130981,1.929944237240776,2.775500059127808,1.2008043049464754,2.8580000400543213,0.25072885648888255
2935,2009-01-14,2.424499988555908,2.505000114440918,2.407000064849853,2.505000114440918,208852000.0,-0.057531585016914466,1.4347800332897085,-3.285733748540288,44.22648637984725,57.8158548255161,0.27570137377775694,0.19508931248869832,-0.043832098802209174,0.6415246160880996,7.750167930730098,0.16549992561340376,0.06544629990558004,-0.20435001850128165,-0.45332498692154255,0.04462494991897925,-0.3288375027114121,-0.0798625342911512,0.46450401916503914,3.8126206052925715,-49.12702756553076,0.12448748421013035,1,0.23450005054473877,0.21500003337860107,-0.12737500667572021,0.28374993801116943,0.6610000133514404,2,0.319034839892262,-4.582387524758721,2.572499990463257,1.6796915454393055,2.595999956130981,1.929944237240776,2.775500059127808,0.319034839892262
2936,2009-01-15,2.572000026702881,2.611500024795532,2.381500005722046,2.427999973297119,232346000.0,0.06083730205947635,1.0627799813969443,-1.7888177418686064,50.0,56.2970867032045,0.14466898556074526,0.045221669136561005,-0.2022565024681766,0.4720395647835325,7.600107138369003,0.23000001907348588,0.08686898512649543,-0.05387498140335101,-0.3041352359059406,0.1963852730992386,-0.1790051086546458,0.07125514584794379,0.28808374444580087,40.66169948463917,-12.545411263940352,0.12513012725129471,1,0.0742499828338623,0.07149994373321533,-0.26737499237060547,0.12299990653991699,0.7079999446868896,3,0.22978229936733796,1.4347800332897085,2.424499988555908,-4.582387524758721,2.572499990463257,1.6796915454393055,2.595999956130981,0.22978229936733796
2937,2009-01-16,2.5794999599456787,2.616499900817871,2.4765000343322754,2.5899999141693115,165164000.0,0.00291599267687892,3.409449646689545,-0.0729163217325077,49.61739720250389,55.46011560281916,0.12902514078405058,0.033160578916511696,-0.22513876387258858,0.4442990767552839,7.091563936061155,0.1399998664855957,0.10030677877969207,-0.042400050163268865,-0.29297026274255344,0.2081701624160157,-0.16768515645291115,0.08288505612637342,0.242297109968872,59.37031741492708,6.781053647215678,0.12528510628964218,1,0.06675004959106445,0.06400001049041748,-0.24562495946884155,0.11549997329711914,0.6059999465942383,4,0.19538668591884778,1.0627799813969443,2.572000026702881,1.4347800332897085,2.424499988555908,-4.582387524758721,2.572499990463257,0.19538668591884778
2938,2009-01-20,2.421999931335449,2.5850000381469727,2.4135000705718994,2.5374999046325684,135344000.0,-0.061058356679930426,-1.5886847181436057,11.000045413260672,48.124996158294316,52.95115871304708,0.2709687637656608,0.18585540659091837,-0.07473941296996545,0.5813074207373106,6.705402630288396,0.17149996757507324,0.10240801373817288,-0.19080007076263428,-0.4568488319425539,0.07524869041728532,-0.3238244513525941,-0.057775690172674476,0.3645733734437009,14.31092816439591,-41.01647631647902,0.13302438058995986,1,0.2017500400543213,0.22150003910064697,-0.08812493085861206,0.27300000190734863,0.695000171661377,1,0.28715943647375153,3.409449646689545,2.5794999599456787,1.0627799813969443,2.572000026702881,1.4347800332897085,2.424499988555908,0.28715943647375153
2939,2009-01-21,2.5269999504089355,2.5344998836517334,2.4124999046325684,2.4655001163482666,116590000.0,0.04335261026022863,2.1895544204224233,-0.532466218866242,49.582378240872664,51.798602379248706,0.12573323559705196,0.08099114005525232,-0.17809377843194918,0.45624219657489906,6.372375923633117,0.12199997901916504,0.08092362637436601,-0.08325004577636719,-0.3516702951087134,0.18517020355597902,-0.2174601704425405,0.05096007888980614,0.22716749044564644,61.91489771838391,4.555647444364148,0.13421012466617313,1,0.09675002098083496,0.11650002002716064,-0.2022499442100525,0.1679999828338623,0.7125000953674312,2,0.22576183087357427,-1.5886847181436057,2.421999931335449,3.409449646689545,2.5794999599456787,1.0627799813969443,2.572000026702881,0.22576183087357427
2940,2009-01-22,2.496999979019165,2.5439999103546143,2.4130001068115234,2.470999956130981,142666000.0,-0.011871773636131566,1.183332141239301,0.4227657405146051,47.464045903424065,50.311206221669416,0.11920018362255158,0.11740427356126171,-0.1499704971499547,0.46444958713264395,6.61462536755452,0.13099980354309082,0.06876789095184455,-0.11350001096725482,-0.3814654733554308,0.15446545142092116,-0.2474827421613428,0.020482720226833173,0.2273540670248142,49.148946747411124,-8.707343025018616,0.13398273119408796,1,0.11874997615814209,0.14925003051757812,-0.2162500023841858,0.16974997520446777,0.6024999618530273,3,0.278734523440213,2.1895544204224233,2.5269999504089355,-1.5886847181436057,2.421999931335449,3.409449646689545,2.5794999599456787,0.278734523440213
2941,2009-01-23,2.531500101089477,2.571000099182129,2.422499895095825,2.4449999332427983,115866000.0,0.013816628898757122,-1.258554043861685,3.326926603821939,42.23887613288493,48.44009483847048,0.03745422061657555,0.08551657474810481,-0.1847761892131783,0.41021996852236287,6.8097205620501144,0.1485002040863037,0.025126911670743546,-0.0778748989105229,-0.34702540786184954,0.19127561004080373,-0.21245015338618645,0.05670035556514064,0.16542562172874753,58.33343072654535,5.222789722494845,0.1345752544756634,1,0.016749858856201616,0.11474990844726607,-0.23537510633468584,0.10924983024597212,0.5534999370574956,4,0.21884253553039468,1.183332141239301,2.496999979019165,2.1895544204224233,2.5269999504089355,-1.5886847181436057,2.421999931335449,0.21884253553039468
2942,2009-01-26,2.4814999103546143,2.5445001125335693,2.4260001182556152,2.509000062942505,143114000.0,-0.019751210246187423,1.4060851043229898,-0.31792022226632594,41.04326451879862,47.35382787971149,0.04622591609434101,0.13532739581623066,-0.13218717847738182,0.4395206061037875,6.9318906309587005,0.1184999942779541,-0.0032624100814286905,-0.12335008382797241,-0.398130424654108,0.15143025699816315,-0.26074025424103997,0.014040086585095146,0.19019175509591602,39.99997235728759,-9.720366879293564,0.13739017041306772,1,0.041500091552734375,0.1647500991821289,-0.1447499394416809,0.15925002098083496,0.7590000629425044,0,0.3217812169580325,-1.258554043861685,2.531500101089477,1.183332141239301,2.496999979019165,2.1895544204224233,2.5269999504089355,0.3217812169580325
2943,2009-01-27,2.421999931335449,2.5209999084472656,2.3859999179840092,2.4649999141693115,174764000.0,-0.023977425415527165,-1.3478257263991646,1.563627063392981,30.282940115014227,44.73115385018222,0.08766753879067313,0.19149258437845607,-0.06309601162007139,0.47827584633684683,6.672496109958144,0.1349999904632564,-0.04126931685388735,-0.1745000600814821,-0.4611994593858837,0.11219933922291947,-0.3178497597336829,-0.03115036042928132,0.22647640133680236,19.45944761691179,-24.01364298512297,0.1433496996522009,1,0.07700002193450928,0.22425007820129395,-0.07799988985061646,0.10575008392333984,0.816500186920166,1,0.315235341391396,1.4060851043229898,2.4814999103546143,-1.258554043861685,2.531500101089477,1.183332141239301,2.496999979019165,0.315235341391396
2944,2009-01-28,2.5179998874664307,2.57450008392334,2.4484999179840092,2.486000061035156,161132000.0,0.03963664692510904,-1.3551408116473036,-0.7441823071165306,37.51069467074486,43.98495477139306,-0.01885953985622635,0.10463787517869161,-0.15362359050261132,0.36406627870412844,7.019298367286863,0.15250015258789062,-0.07247471047677356,-0.08090009689331046,-0.3639208020405822,0.20212060825396128,-0.22241044946694633,0.06061025568032541,0.10911833904980428,70.02644736392755,29.363576479455737,0.14151035257363584,1,-0.018999934196472168,0.1282501220703125,-0.12124985456466675,0.009750127792358398,0.566500186920166,2,0.23788730830051774,-1.3478257263991646,2.421999931335449,1.4060851043229898,2.4814999103546143,-1.258554043861685,2.531500101089477,0.23788730830051774
2945,2009-01-29,2.5,2.5924999713897705,2.4570000171661377,2.497999906539917,359336000.0,-0.007148486207655069,-2.2261942944076565,0.06250325964669068,34.28446074184379,42.23878374270904,0.012266212767655382,0.1261106821589859,-0.12512183061630555,0.3626409226020053,7.428326642004235,0.1354999542236328,-0.0831559741083372,-0.09699997901916513,-0.3822435976072671,0.18824363956893686,-0.23962178831321612,0.045621830274885866,0.10746876885269963,55.205836577672386,19.340086315608062,0.14262180929405102,1,0.0012499094009399414,0.14625000953674316,-0.10124999284744263,-0.03299999237060547,0.524499893188477,3,0.2958000183105467,-1.3551408116473036,2.5179998874664307,-1.3478257263991646,2.421999931335449,1.4060851043229898,2.4814999103546143,0.2958000183105467
2946,2009-01-30,2.9409999847412114,2.986999988555908,2.861999988555908,2.868000030517578,795662000.0,0.17639999389648464,-1.941175150624376,36.49827154607246,55.52587330844227,42.89528108781331,-0.4144728493611054,-0.30060966189948735,-0.5469584514075616,-0.09698988558195465,8.537249025885163,0.4869999885559082,-0.08558570541012811,0.325150001049042,0.0018059041125466635,0.6484940979855374,0.16347795258079456,0.48682204951728947,-0.5594999790191655,92.34609011427833,55.59252429142395,0.16167204846824768,1,-0.2545000314712529,-0.25674998760223433,-0.542249977588654,-0.47399997711181685,0.34450006484985307,4,0.053893218957268285,-2.2261942944076565,2.5,-1.3551408116473036,2.5179998874664307,-1.3478257263991646,2.421999931335449,0.053893218957268285
2947,2009-02-02,3.057499885559082,3.0999999046325684,2.906500101089477,2.928499937057495,386486000.0,0.03961234322417795,-1.2369968564510219,1.767123690329987,66.08574193718883,44.89091950769047,-0.509631089663602,-0.41146710500405836,-0.6405312721291603,-0.22993979168326417,9.153300500167278,0.19349980354309126,-0.05934867512568376,0.42467490434646615,0.04757344200306557,0.8017763666898667,0.23612417317476586,0.6132256355181664,-0.663889880180359,94.04761626495583,52.202661619238604,0.18855073117170024,2,-0.31449997425079346,-0.3167499303817749,-0.6587498784065247,-0.5904998779296875,0.3695001602172847,0,0.00899432661233357,-1.941175150624376,2.9409999847412114,-2.2261942944076565,2.5,-1.3551408116473036,2.5179998874664307,0.00899432661233357
2948,2009-02-03,3.179500102996826,3.2100000381469727,3.0,3.0434999465942383,293892000.0,0.039901953231123555,1.1319797937255984,1.0542651991904854,69.7977828164151,47.137075571639635,-0.5731531365711557,-0.5227399253648235,-0.733523119970461,-0.3660113705389927,9.65885371985678,0.21000003814697266,-0.04673972110000779,0.5228501200675963,0.0737451111243157,0.971955129010877,0.29829761559595624,0.7474026245392364,-0.7576345016479493,95.99475635754077,48.13052804801888,0.22455250447164032,2,-0.38150012493133545,-0.3837500810623169,-0.7807500958442688,-0.7125000953674316,0.2994999885559082,1,0.019185365096480833,-1.2369968564510219,3.057499885559082,-1.941175150624376,2.9409999847412114,-2.2261942944076565,2.5,0.019185365096480833
2949,2009-02-04,3.0529999732971187,3.1719999313354488,3.0415000915527344,3.1689999103546143,274526000.0,-0.039786169398288496,1.1393420036935427,-0.8529397327611327,70.79059992188894,49.72891490702462,-0.40699300382107895,-0.4022953226604282,-0.5775808362430119,-0.2566725030895771,9.656539969207696,0.1380000114440918,-0.035358310375838364,0.3870999932289121,-0.08724519339162473,0.8614451798494489,0.14992739991864346,0.6242725865391807,-0.583846305740356,79.15005836980583,24.651395743179528,0.23717259331026844,2,-0.254999995231628,-0.2572499513626094,-0.6463749408721919,-0.5859999656677242,0.3784999847412114,2,0.06075995629903774,1.1319797937255984,3.179500102996826,-1.2369968564510219,3.057499885559082,-1.941175150624376,2.9409999847412114,0.06075995629903774
2950,2009-02-05,3.1589999198913574,3.190500020980835,3.031500101089477,3.057499885559082,203392000.0,0.0347199304033281,-1.0716655483486108,-0.8750007707501318,69.96597913464777,52.809704129442714,-0.457303251399638,-0.5067919560372154,-0.6568776502373614,-0.3784255371273266,9.677125613725783,0.15899991989135787,-0.004432222122866758,0.47564994096755964,-0.04448337059417273,0.995783252529292,0.21558328518669345,0.7357165967484258,-0.645395470099182,85.3447956931197,27.89393072573393,0.2600666557808661,2,-0.3609999418258667,-0.36324989795684814,-0.748374879360199,-0.7337499856948853,0.19000005722045898,3,-0.02358336416397344,1.1393420036935427,3.0529999732971187,1.1319797937255984,3.179500102996826,-1.2369968564510219,3.057499885559082,-0.02358336416397344
2951,2009-02-06,3.327500104904175,3.3499999046325684,3.1589999198913574,3.1589999198913574,240898000.0,0.05333972437030399,-1.2670596441978037,1.6600997834267432,72.9307145012244,56.352754127490016,-0.5598955720667789,-0.6728102356283316,-0.8036292347182199,-0.5610924967979942,10.129955583913627,0.19099998474121094,0.024262100817850296,0.6206751227378846,0.029785718367834058,1.2115645271079352,0.32523042055285956,0.9161198249229097,-0.7721119198107114,94.92676218824809,36.16057466166622,0.29544470218502517,2,-0.45950019359588623,-0.4617501497268677,-0.9038750529289246,-0.9022501707077026,0.24000000953674316,4,-0.09105941462454847,-1.0716655483486108,3.1589999198913574,1.1393420036935427,3.0529999732971187,1.1319797937255984,3.179500102996826,-0.09105941462454847
2952,2009-02-09,3.3355000019073486,3.368000030517578,3.2690000534057617,3.3280000686645512,188752000.0,0.0024041763338740196,1.731034210604202,0.044509940699631316,80.83023394625855,61.969120108739375,-0.48502124538706504,-0.6711135820583296,-0.7888394726670502,-0.584466189691498,10.62672265791337,0.0989999771118164,0.06308346221753469,0.6006750226020814,-0.05359031652021429,1.254940361724377,0.27354235304093333,0.9278076921632294,-0.7165428792507567,91.16847121873349,25.672779810857975,0.32713266956114795,2,-0.4272500276565552,-0.4607499837875366,-0.8746249675750732,-0.9102500677108765,0.22699999809265137,0,-0.01499024202898891,-1.2670596441978037,3.327500104904175,-1.0716655483486108,3.1589999198913574,1.1393420036935427,3.0529999732971187,-0.01499024202898891
2953,2009-02-10,3.1654999256134038,3.361500024795532,3.1535000801086426,3.307499885559082,214012000.0,-0.05096689437767443,-1.5060286993377354,-18.933496519058824,70.64338156227105,65.6505297633534,-0.22178796916934296,-0.48091728179371485,-0.6004083364120478,-0.4252443365743388,11.995353663552946,0.2079999446868892,0.10720582806514356,0.40219994783401525,-0.2757678976922908,1.0801677933603213,0.06321602507086199,0.7411838705971685,-0.47163851217071295,39.82165011198257,-25.04770870750118,0.33898392276315314,2,-0.25299990177154585,-0.29074990749359175,-0.7071248888969426,-0.8012499809265141,0.3395001888275142,1,0.08260942230547985,1.731034210604202,3.3355000019073486,-1.2670596441978037,3.327500104904175,-1.0716655483486108,3.1589999198913574,0.08260942230547985
2954,2009-02-11,3.2174999713897705,3.244999885559082,3.1124999523162837,3.1549999713897705,166946000.0,0.016427119569838666,1.2553213075502785,-0.44014096922216894,72.96779579398454,69.94867810248014,-0.18341750290825365,-0.5081721907794345,-0.6309620807615435,-0.4917895056462678,13.364558983759602,0.1324999332427983,0.16362492119294725,0.4219499945640566,-0.2787840038017304,1.1226839929298436,0.07158299538116308,0.7723169937469501,-0.45622469623959105,55.274861607373815,-11.104540855844299,0.35036699918289343,2,-0.10249996185302734,-0.3427499532699585,-0.7328749895095825,-0.8532500267028809,0.2804999351501465,2,0.08127431934366469,-1.5060286993377354,3.1654999256134038,1.731034210604202,3.3355000019073486,-1.2670596441978037,3.327500104904175,0.08127431934366469
2955,2009-02-12,3.1979999542236333,3.212500095367432,3.0855000019073486,3.1624999046325684,161910000.0,-0.00606061144973824,2.937967131672873,0.5680007934570384,71.4515505490993,71.71819779588648,-0.060897900020873585,-0.45086855188285435,-0.5862056487928644,-0.4906882791353353,14.363677767680482,0.13199996948242188,0.2445239113574713,0.3637749791145328,-0.3361131967476054,1.063663154976671,0.013830891183463478,0.7137190670456022,-0.37605220353671376,39.822987937287216,-26.435115077716695,0.34994408793106924,2,-0.060749888420105425,-0.32324993610382124,-0.6502499580383305,-0.8337500095367436,0.5810000896453853,3,0.07301438622796441,1.2553213075502785,3.2174999713897705,-1.5060286993377354,3.1654999256134038,1.731034210604202,3.3355000019073486,0.07301438622796441
2956,2009-02-13,3.1630001068115234,3.233999967575073,3.1435000896453857,3.198499917984009,82618000.0,-0.010944292655753474,-1.4295319625569927,-0.9999932839930565,72.14820166383153,72.39180443218011,0.00995076224984226,-0.389280914564889,-0.5269959208920252,-0.4696315005012055,15.936695067135592,0.09049987792968706,0.31490937006529895,0.29922512769699106,-0.4039441695498054,1.0023944249437875,-0.05235952092640739,0.6508097763203895,-0.28644712814153817,27.433662674456976,-40.404912904212416,0.35158464862339833,2,0.020999908447265625,-0.2882500886917114,-0.6152501106262207,-0.7987501621246338,0.4774999618530278,4,0.05880488903548953,2.937967131672873,3.1979999542236333,1.2553213075502785,3.2174999713897705,-1.5060286993377354,3.1654999256134038,0.05880488903548953
2957,2009-02-17,3.0834999084472656,3.1324999332427983,3.0590000152587886,3.0834999084472656,142522000.0,-0.025134427973319995,-2.000009731412983,-0.0,71.22232448051226,72.55008683930204,0.10451811326262561,-0.2846821125363874,-0.4301903073409079,-0.40214742110611335,17.342804392806904,0.10400009155273482,0.3958203996626253,0.19452493190765363,-0.5018399903395183,0.8908898541548256,-0.15365752921593234,0.5427073930312396,-0.15780222459252125,8.099137988787774,-63.138501582576865,0.34818246112358603,2,0.11625015735626221,-0.2087498903274536,-0.5357499122619629,-0.719249963760376,0.5364999771118164,1,0.15696455987163516,-1.4295319625569927,3.1630001068115234,2.937967131672873,3.1979999542236333,1.2553213075502785,3.2174999713897705,0.15696455987163516
2958,2009-02-18,3.1175000667572017,3.138999938964844,3.026000022888184,3.1135001182556152,147320000.0,0.011026482672106708,3.808538484560937,100.0,70.03006956753927,72.46558346659651,0.06794333711268274,-0.2781673367842159,-0.4495342656034582,-0.4466509333149373,18.545782294802287,0.11299991607666016,0.4169243771024318,0.19375008344650224,-0.47327181322626055,0.860771980119265,-0.13976086488987916,0.5272610317828836,-0.14757214823617382,41.78086814899941,-28.386821397938427,0.3335109483363815,2,0.07949995994567916,-0.2427500486373897,-0.554375052452087,-0.7532501220703121,0.5669999122619633,2,0.14274255772693012,-2.000009731412983,3.0834999084472656,-1.4295319625569927,3.1630001068115234,2.937967131672873,3.1979999542236333,0.14274255772693012
2959,2009-02-19,3.0975000858306885,3.2090001106262207,3.0834999084472656,3.1419999599456787,135378000.0,-0.006415390697109724,-2.4620636131646103,-11.125111760149057,69.93659834336941,72.46231893423224,0.10607433534950461,-0.22475899132191213,-0.4163234948237893,-0.43906975804268233,19.928635472831257,0.12550020217895508,0.41184069865600925,0.1452250957489012,-0.49875373519391486,0.7892039266917172,-0.17676431972250706,0.46721451122030944,-0.08776495611000534,34.37503940211934,-36.128486193924005,0.3219894154714081,2,0.09949994087219238,-0.22275006771087646,-0.4915000796318054,-0.7332501411437988,0.42849993705749556,3,0.1315577134200292,3.808538484560937,3.1175000667572017,-2.000009731412983,3.0834999084472656,-1.4295319625569927,3.1630001068115234,0.1315577134200292
2960,2009-02-20,3.193000078201294,3.2074999809265137,3.0420000553131104,3.053499937057495,187090000.0,0.030831312259671506,-1.0369233568181886,-3.134843500530416,60.92801230760323,71.12868535716325,0.017773537332597122,-0.27978775267734957,-0.5023080670268216,-0.5454575730853826,21.33576156282207,0.16549992561340332,0.39072472633017963,0.20592508316040048,-0.40903215374152824,0.8208823200623292,-0.10155353529056388,0.5134037016113648,0.17499995231628418,80.28850948229926,12.02957970833397,0.3074786184509643,2,0.003999948501586914,-0.31825006008148193,-0.5723750591278076,-0.8287501335144043,0.37899994850158736,4,0.09552139707758411,-2.4620636131646103,3.0975000858306885,3.808538484560937,3.1175000667572017,-2.000009731412983,3.0834999084472656,0.09552139707758411
2961,2009-02-23,3.0855000019073486,3.245500087738037,3.075999975204468,3.2079999446868896,146720000.0,-0.03366742050144367,-1.3957613724822917,-0.8781349020519359,51.223780486661184,67.83907941720797,0.09759951391955823,-0.13560803366711882,-0.3860876434447542,-0.44371303426766273,23.059424660144582,0.1695001125335689,0.3747963775947585,0.07072501182556135,-0.5065849238622331,0.6480349475133558,-0.21792995601833587,0.35937997966945856,0.2759800291061403,27.10704393634917,-36.32460227696882,0.2886549678438973,2,0.10825002193450928,-0.21074998378753662,-0.4362499713897705,-0.721250057220459,0.5864999294281001,0,0.22476099223236834,-1.0369233568181886,3.193000078201294,-2.4620636131646103,3.0975000858306885,3.808538484560937,3.1175000667572017,0.22476099223236834
2962,2009-02-24,3.2799999713897705,3.3050000667572017,3.094500064849853,3.0985000133514404,205428000.0,0.06303677503230887,-1.2216376034825391,-1.481633002596331,54.13069565866706,66.00433653902975,-0.1180111893321274,-0.28165999455424595,-0.5669289220628508,-0.6504085080975668,24.979943007727844,0.21950006484985307,0.35810856064874264,0.2252999782562255,-0.305279443138597,0.755879399651048,-0.039989732441185755,0.49058968895363675,0.07509046010971065,91.03939375035797,30.41616216018192,0.2652897106974113,2,-0.11449992656707764,-0.40299999713897705,-0.6351249814033508,-0.9447499513626099,0.39499998092651323,1,0.10990856720100317,-1.3957613724822917,3.0855000019073486,-1.0369233568181886,3.193000078201294,-2.4620636131646103,3.0975000858306885,0.10990856720100317
2963,2009-02-25,3.185499906539917,3.2874999046325684,3.1410000324249268,3.244999885559082,182442000.0,-0.02881099563236056,1.0276796512654334,-0.3278236516539554,55.593072277334365,64.0738117038464,-0.022770321701617302,-0.13389236052298825,-0.4572494037691719,-0.5662384966632654,26.738501693134296,0.1464998722076416,0.31512644460765804,0.09262491464614886,-0.34862847239374517,0.5338783016860429,-0.12800177887379816,0.3132516081660959,0.16332871743583688,54.56267870060982,-3.5634870659619935,0.22062669351994693,2,-0.01999986171722412,-0.30849993228912354,-0.5406249165534973,-0.8502498865127563,0.6315000057220459,2,0.13639930678607937,-1.2216376034825391,3.2799999713897705,-1.3957613724822917,3.0855000019073486,-1.0369233568181886,3.193000078201294,0.13639930678607937
2964,2009-02-26,3.117000102996826,3.236500024795532,3.117000102996826,3.2060000896453857,145506000.0,-0.021503627547581727,-1.6853919039467558,1.4957986223809008,48.16914536004729,61.486877793951734,0.03349693784652574,-0.01920046959624777,-0.37888884427628433,-0.5067995878114111,28.76914677383111,0.11949992179870561,0.256522314559402,-0.005824899673462003,-0.3543578226407167,0.3427080232937927,-0.18009136115708912,0.16844156181016512,0.22569194960567485,28.517127155965678,-25.08517182756079,0.17426646148362732,2,0.0484999418258667,-0.24000012874603271,-0.4833751320838928,-0.7817500829696655,0.7914998531341548,3,0.1820660433975343,1.0276796512654334,3.185499906539917,-1.2216376034825391,3.2799999713897705,-1.3957613724822917,3.0855000019073486,0.1820660433975343
2965,2009-02-27,3.2395000457763667,3.253999948501587,3.0469999313354488,3.0629999637603764,229766000.0,0.03930058990430041,1.014599810425225,-1.983147286447901,46.00363063182649,58.58192545706229,-0.09219213012780036,-0.08796850771150577,-0.4860327167990435,-0.6374526713964412,30.58068170387388,0.20700001716613814,0.2283322859987562,0.07970004081726012,-0.11244368729976362,0.27184376893428386,-0.016371823241251526,0.17577190487577177,0.09717816688034642,74.61240829437472,25.15353704526943,0.09607186405851179,2,-0.07400000095367387,-0.3625000715255733,-0.6058750748634334,-0.9170000553131099,0.6599998474121103,4,0.08843956569327838,-1.6853919039467558,3.117000102996826,1.0276796512654334,3.185499906539917,-1.2216376034825391,3.2799999713897705,0.08843956569327838
2966,2009-03-02,3.0994999408721924,3.276000022888184,3.075500011444092,3.1970000267028813,210238000.0,-0.04321657753538399,-1.7560149507350074,-0.5524081616112548,40.429845590649485,55.160538913744205,0.04230169262450545,0.06800131779985907,-0.33807970976831303,-0.5050894803463555,30.43728313074369,0.20050001144409224,0.18619836860322136,-0.06822506189346322,-0.23357814203712035,0.0971280182501939,-0.15090160196529157,0.014451478178365118,0.2312847086376486,20.348830224806598,-22.849496826694818,0.08267654007182854,3,0.06600010395050049,-0.22249996662139893,-0.46849995851516724,-0.7769999504089355,0.6760001182556157,0,0.152443973171275,1.014599810425225,3.2395000457763667,-1.6853919039467558,3.117000102996826,1.0276796512654334,3.185499906539917,0.152443973171275
2967,2009-03-03,3.0850000381469727,3.164499998092652,3.065000057220459,3.1375000476837163,193832000.0,-0.004678142604235491,-1.1513507383245838,0.5384611622589855,46.26450674575153,52.51992082243445,0.06373967452867246,0.08924261322475369,-0.31651796350255346,-0.4930313645400384,29.819407971888968,0.09949994087219283,0.14635541546275999,-0.0840999722480773,-0.24601536644813882,0.07781542195198421,-0.16505766934810806,-0.003142275148046547,0.24000891947893388,15.800461967028001,-26.67557029005161,0.0809576971000308,3,0.0885000228881836,-0.2080000638961792,-0.4877500534057617,-0.7625000476837158,0.7639999389648433,1,0.19027548976662634,-1.7560149507350074,3.0994999408721924,1.014599810425225,3.2395000457763667,-1.6853919039467558,3.117000102996826,0.19027548976662634
2968,2009-03-04,3.2404999732971187,3.289499998092652,3.119999885559082,3.140000104904175,239218000.0,0.050405164741439634,-1.4128077162604573,-1.9142828597508392,50.973751143894376,50.412937800270555,-0.08099541617579309,-0.06477404778497453,-0.46123045223743153,-0.6520895451654893,29.037860232857327,0.20449995994567916,0.11023329293898998,0.06834996938705418,-0.09665884648111644,0.2333587852552248,-0.014154438547031134,0.1508543773211395,0.0788488062825321,79.79380977053786,37.32830664535981,0.08250440793408528,3,-0.06699991226196245,-0.36349999904632524,-0.6558749675750728,-0.9179999828338619,0.7480001449584965,2,0.13408424088862847,-1.1513507383245838,3.0850000381469727,-1.7560149507350074,3.0994999408721924,1.014599810425225,3.2395000457763667,0.13408424088862847
2969,2009-03-05,3.2385001182556152,3.289999961853028,3.1800000667572017,3.2060000896453857,235406000.0,-0.0006171439771587295,-1.6035455209793994,0.3233837927345119,51.74044563276933,49.39209705862234,-0.06357716861949347,-0.05076729992848339,-0.4474057888079659,-0.6496879316907371,28.215037149418453,0.10999989509582608,0.08032272670802021,0.057075107097625644,-0.10041685555921731,0.2145670697544686,-0.02167087423079561,0.1358210884260469,0.07530168683870464,78.80665138694829,34.51948046675108,0.07874598132842144,3,-0.06250011920929,-0.3302501440048218,-0.6658751368522644,-0.9160001277923584,0.7084999084472661,3,0.17863201262377926,-1.4128077162604573,3.2404999732971187,-1.1513507383245838,3.0850000381469727,-1.7560149507350074,3.0994999408721924,0.17863201262377926
2970,2009-03-06,3.0845000743865967,3.275000095367432,2.990999937057495,3.259999990463257,301876000.0,-0.04755289122915618,1.7639901152065636,-5.399992664050178,46.93956995424036,48.91607366613114,0.08204110887163685,0.10262696757098677,-0.2803541684746471,-0.49637714352024753,26.744087030292185,0.28400015830993697,0.047124726358314106,-0.09319994449615487,-0.25634773621820095,0.0699478472258912,-0.17477384035717813,-0.011626048635131614,0.22386569571209902,31.270946346255467,-14.522328460367522,0.08157389586102311,3,0.06349992752075195,-0.17200005054473877,-0.5118750929832458,-0.7620000839233398,0.7764999866485591,4,0.2671421176438942,-1.6035455209793994,3.2385001182556152,-1.4128077162604573,3.2404999732971187,-1.1513507383245838,3.0850000381469727,0.2671421176438942
2971,2009-03-09,3.024499893188477,3.201499938964844,3.0074999332427983,3.109999895095825,271228000.0,-0.019452157481322674,-2.2468641452139924,0.4871797310148052,47.66429078684927,48.197584235929156,0.14804720584715803,0.14626216974838036,-0.2097292675167708,-0.4420286371404951,24.663627022077517,0.1940000057220459,0.012876860918350719,-0.13805011510848963,-0.2988844303516083,0.022784200134629007,-0.21846727273004873,-0.057632957486930536,0.2711712435885705,11.203997776886608,-37.73152104911664,0.08041715762155921,3,0.11600005626678422,0.09050011634826616,-0.45074993371963545,-0.7019999027252202,0.7110002040863028,0,0.2893040274098211,1.7639901152065636,3.0845000743865967,-1.6035455209793994,3.2385001182556152,-1.4128077162604573,3.2404999732971187,0.2893040274098211
2972,2009-03-10,3.2855000495910645,3.2950000762939453,3.08899998664856,3.1245000362396236,308714000.0,0.08629531017355618,1.2888890360607919,-1.8830410498225256,55.637583280489245,48.20252990294637,-0.12526351423271365,-0.12508931435807558,-0.4574330874714647,-0.7023022588962098,22.620316939904846,0.2705001831054683,-0.0017415968098197787,0.12545003890991202,-0.025303491666875733,0.2762035694866998,0.050073273621518144,0.2008268041983059,-0.29450011253356934,96.87499264745672,45.09151365980033,0.07537676528839389,3,-0.14250004291534424,-0.14824998378753662,-0.6001250743865967,-0.9250000715255737,0.5769999027252193,1,0.14914016196643565,-2.2468641452139924,3.024499893188477,1.7639901152065636,3.0845000743865967,-1.6035455209793994,3.2385001182556152,0.14914016196643565
2973,2009-03-11,3.4270000457763667,3.4684998989105225,3.263499975204468,3.3120000362396236,277634000.0,0.043068024364484314,1.0707092722081668,0.7142857142857123,60.2233929530186,49.541890746609845,-0.255804760558918,-0.2592877046092874,-0.5842664066037826,-0.8365452588526754,21.702638824155546,0.20499992370605424,0.009544587581197028,0.2538750290870664,0.061512989838265586,0.4462370683358672,0.15769400946266598,0.3500560487114668,-0.4299201059341424,91.30893058648469,35.78160987166486,0.09618101962440034,3,-0.19725012779235795,-0.19725012779235795,-0.6851251125335689,-1.010000109672546,0.4754998683929452,2,0.12313975071449046,1.2888890360607919,3.2855000495910645,-2.2468641452139924,3.024499893188477,1.7639901152065636,3.0845000743865967,0.12313975071449046
2974,2009-03-12,3.4790000915527344,3.4934999942779537,3.3624999523162837,3.4175000190734863,226978000.0,0.015173634397949831,1.8950324565840784,0.5347831946013746,59.11989793009198,50.999253779750454,-0.28055875300245026,-0.3064017036825555,-0.6168568238851675,-0.8821656740973518,21.083881970736257,0.13100004196166992,0.003765064057088985,0.29280006885528564,0.057076639762908776,0.5285234979476625,0.1749383543090972,0.4106617834014741,-0.46306335334777815,97.1144475474442,42.871944565968874,0.1178617145461885,3,-0.23675012588500977,-0.23675012588500977,-0.6821250915527344,-1.0070000886917114,0.399499893188477,3,0.14645013316900557,1.0707092722081668,3.4270000457763667,1.2888890360607919,3.2855000495910645,-2.2468641452139924,3.024499893188477,0.14645013316900557
2975,2009-03-13,3.43149995803833,3.486999988555908,3.376499891281128,3.4820001125335693,178068000.0,-0.013653386681345081,2.652901420661662,-0.8211397557666215,61.4721460563468,53.337287164827934,-0.22681087565015012,-0.2535089378930988,-0.5522910142399766,-0.8287847644282405,20.63450952236624,0.11050009727478027,0.002128814875510532,0.23362493515014648,-0.026432952601882498,0.49368282290217547,0.103595991274132,0.363653879026161,-0.3869094244689939,87.2427924993329,28.346419621760646,0.13002894387601438,3,-0.18924999237060547,-0.18924999237060547,-0.6346249580383301,-0.9594999551773071,0.5055000782012935,4,0.15022587060127623,1.8950324565840784,3.4790000915527344,1.0707092722081668,3.4270000457763667,1.2888890360607919,3.2855000495910645,0.15022587060127623
2976,2009-03-16,3.3489999771118164,3.4644999504089355,3.3340001106262207,3.4279999732971187,188746000.0,-0.024041958891258708,-1.394498422933737,1.564351574265971,52.47134664981798,54.026936043057546,-0.11756012091664969,-0.16480972061967591,-0.45417033589636624,-0.7426762261571889,19.942101436999376,0.13049983978271484,0.015467046643357296,0.14182496070861816,-0.12616392087334827,0.4098138422905846,0.007830519917634948,0.2758194014996014,-0.277474875899963,64.27688147325588,9.056164159333314,0.1339944407909831,3,-0.1067500114440918,-0.1067500114440918,-0.5521249771118164,-0.8769999742507935,0.6110000610351562,0,0.15288148325545503,2.652901420661662,3.43149995803833,1.8950324565840784,3.4790000915527344,1.0707092722081668,3.4270000457763667,0.15288148325545503
2977,2009-03-17,3.567500114440918,3.5855000019073486,3.3499999046325684,3.3684999942779537,238056000.0,0.06524339767763654,1.0042570417212409,-2.518988984457542,62.56579449921364,55.31494086031524,-0.2910242791897324,-0.3638451384120396,-0.6591533614438454,-0.9540731030006642,20.07133187658073,0.23650002479553223,0.029119444623464386,0.3361250877380373,0.030403671008856215,0.6418465044672184,0.18326437937344675,0.4889857961026278,-0.47065651964509847,94.40997330008307,37.490589240488575,0.15286070836459056,3,-0.2792501449584961,-0.2792501449584961,-0.7006251811981201,-0.9995001554489136,0.4629998207092285,1,0.04709179465862201,-1.394498422933737,3.3489999771118164,2.652901420661662,3.43149995803833,1.8950324565840784,3.4790000915527344,0.04709179465862201
2978,2009-03-18,3.5625,3.695499897003174,3.5065000057220463,3.548500061035156,208034000.0,-0.001401573729648331,-2.857138686557604,0.07035140960407173,65.29350274005299,56.82083609445787,-0.2632260871699117,-0.34129580071585464,-0.6399319789124829,-0.9417350864744565,20.62124608964007,0.18899989128112749,0.06453063298633133,0.3088749766349794,-0.025391390985955997,0.6431413442559148,0.1417417928245115,0.47600816044544736,-0.42656389263525796,63.20885875586978,2.585379005631026,0.16713318381046774,3,-0.21925008296966553,-0.21925008296966553,-0.6710000038146973,-0.9110000133514404,0.6605000495910645,2,0.08421051293088677,1.0042570417212409,3.567500114440918,-1.394498422933737,3.3489999771118164,2.652901420661662,3.43149995803833,0.08421051293088677
2979,2009-03-19,3.505000114440918,3.595499992370605,3.461999893188477,3.5699999332427983,176382000.0,-0.016140318753426586,1.30172709690282,-4.642864441416778,59.5400639026684,58.22089097761654,-0.18321466465293668,-0.26530399810713945,-0.5739050229675144,-0.8774206199212848,20.722851752852446,0.13350009918212802,0.09316192442928317,0.23100008964538565,-0.11274037184426167,0.574740551135033,0.059129858900562215,0.4028703203902091,-0.31310762811233284,47.302933572521496,-11.073879217804148,0.17187023074482358,3,-0.15350019931793213,-0.1617501974105835,-0.611375093460083,-0.8505001068115234,0.6510000228881845,3,0.11340935427952159,-2.857138686557604,3.5625,1.0042570417212409,3.567500114440918,-1.394498422933737,3.3489999771118164,0.11340935427952159
2980,2009-03-20,3.497999906539917,3.5445001125335693,3.4539999961853027,3.5195000171661377,169362000.0,-0.001997206183292133,1.531461116261079,0.3307718547916743,65.83233147688355,60.23956216539813,-0.12448174067172246,-0.2469432976700725,-0.5564134757363837,-0.8624915865596887,21.12029063531112,0.0905001163482666,0.10583602609796783,0.2087498903274536,-0.14672217801583054,0.5642219586707378,0.03101385615581176,0.38648592449909547,-0.25574667914387295,45.36649870732866,-17.08444759796047,0.17773603417164208,3,-0.10574996471405029,-0.15474998950958252,-0.5031248927116394,-0.8434998989105225,0.621999979019165,4,0.10877646894441173,1.30172709690282,3.505000114440918,-2.857138686557604,3.5625,1.0042570417212409,3.567500114440918,0.10877646894441173
2981,2009-03-23,3.7790000438690186,3.7804999351501465,3.5350000858306885,3.568000078201294,172248000.0,0.08033165947310028,1.2943938144789322,-9.81390139501874,72.75408645318863,62.141395851253606,-0.3209524125783392,-0.49890327196432116,-0.8249881422476282,-1.134343385139053,21.684535713333563,0.2825000286102295,0.12636423599859148,0.4550750255584717,0.051275762018458515,0.8588742890984848,0.2531753937884651,0.6569746573284783,-0.4914221495122617,99.65159322304237,30.006717129277618,0.2018996317700067,3,-0.2570000886917114,-0.39325010776519775,-0.7730000019073486,-1.124500036239624,0.2105000019073482,0,0.04181000014195324,1.531461116261079,3.497999906539917,1.30172709690282,3.505000114440918,-2.857138686557604,3.5625,0.04181000014195324
2982,2009-03-24,3.6405000686645512,3.75,3.6154999732971187,3.7425000667572017,149158000.0,-0.03664990039604976,1.2991484167561662,-0.48341239189240687,63.26259514998707,62.4790849842501,-0.1417014190814463,-0.34995303549716317,-0.6727562638706841,-0.9925649543486332,21.982135803316503,0.16350007057189986,0.1658849077984037,0.2985500454902654,-0.12850796896415329,0.7256080599446841,0.08502103826305607,0.5120790527174748,-0.29377152941258755,57.121012968804905,-10.775774694497997,0.21352900722720927,3,-0.08325004577636763,-0.2547501325607304,-0.6111250519752507,-0.9860000610351567,0.38549995422363237,1,0.08776265992480092,1.2943938144789322,3.7790000438690186,1.531461116261079,3.497999906539917,1.30172709690282,3.505000114440918,0.08776265992480092
2983,2009-03-25,3.619999885559082,3.697499990463257,3.492000102996826,3.6545000076293945,157912000.0,-0.005631144820439249,2.410784030517556,0.33823649721027177,62.49588839551371,62.854195035963635,-0.10163293871470414,-0.31118689300280167,-0.6326925592574195,-0.9695508438185128,21.937394009777282,0.20549988746643066,0.21295636818085306,0.256324863433838,-0.18129878574196123,0.6939485126096372,0.037513038845938596,0.47513668802173736,-0.2212187787993365,50.84224208435565,-15.027022889303794,0.2188118245878996,3,-0.06274986267089844,-0.23424994945526123,-0.5827498435974121,-0.9654998779296875,0.3280000686645512,2,0.11339780733934068,1.2991484167561662,3.6405000686645512,1.2943938144789322,3.7790000438690186,1.531461116261079,3.497999906539917,0.11339780733934068
2984,2009-03-26,3.684499979019165,3.749000072479248,3.631999969482422,3.673500061035156,133154000.0,0.0178177059389939,-1.4893612164407188,-0.31883707430341846,70.87680555878167,63.899157202900845,-0.14965518717072035,-0.3488785952254245,-0.6757186870157375,-1.0309927177258085,22.173283924113452,0.12900018692016602,0.23193299126370137,0.29244996309280413,-0.15137812329934075,0.736278049484949,0.07053591989673169,0.5143640062888766,-0.23991261285257126,70.59725143124197,0.3370104211029741,0.22191404319607233,3,-0.12724995613098145,-0.29875004291534424,-0.6486249566078186,-0.9992499351501465,0.3040001392364502,3,0.1461528222657913,2.410784030517556,3.619999885559082,1.2991484167561662,3.6405000686645512,1.2943938144789322,3.7790000438690186,0.1461528222657913
2985,2009-03-27,3.526000022888184,3.6145000457763667,3.505000114440918,3.5804998874664307,171376000.0,-0.043018036920487224,-1.2694361196692179,-4.954570084747359,66.3301791608479,65.43902748190418,0.02643971903119846,-0.17688315150635558,-0.4923725894827302,-0.8707482931336998,22.673168768923517,0.17949986457824707,0.22810115552748522,0.11962500810623222,-0.3219601765978104,0.5612101928102748,-0.10116758424578931,0.34041760045825376,-0.041103148443563775,11.785074409779536,-63.22124839558974,0.22079259235202142,3,0.039249897003173384,-0.14025008678436324,-0.4901250004768376,-0.7595000267028813,0.5689997673034655,4,0.17867274825621782,-1.4893612164407188,3.684499979019165,2.410784030517556,3.619999885559082,1.2991484167561662,3.6405000686645512,0.17867274825621782
2986,2009-03-30,3.5720000267028813,3.5834999084472656,3.4874999523162837,3.5199999809265137,167462000.0,0.013045945410124604,1.5600053405897656,-0.9541316511293354,60.848155719279795,65.2481787285782,0.01720851652897215,-0.19570345951167312,-0.5172347488117253,-0.9135450463992614,23.02492963767375,0.09599995613098189,0.22460669018807078,0.1420000076293948,-0.28060707003674157,0.5646070852955312,-0.06930353120367316,0.35330354646246276,0.20849990844726518,32.19049868075105,-38.39517744289601,0.21130353883306813,3,0.045249938964843306,-0.1862500905990605,-0.5361250042915349,-0.8055000305175786,0.5275001525878911,0,0.15341541286662008,-1.2694361196692179,3.526000022888184,-1.4893612164407188,3.684499979019165,2.410784030517556,3.619999885559082,0.15341541286662008
2987,2009-03-31,3.6719999313354488,3.724999904632568,3.6059999465942383,3.630500078201294,178364000.0,0.027995493808792515,-1.6298299458619183,0.7980733961779548,59.577784993917454,64.61309897900757,-0.0742135715251302,-0.26295376531113,-0.594740767022969,-1.011867281010375,23.715037023508582,0.1529998779296866,0.22408838464293934,0.2126499176025387,-0.19014167064118226,0.6154415058462597,0.011254123480678224,0.4140457117243992,0.10264000415802066,70.55445286380231,2.483133497935114,0.20139579412186046,3,-0.054749965667724165,-0.286249995231628,-0.6377499103546138,-0.8039999008178706,0.29200005531311124,1,0.086465174394883,1.5600053405897656,3.5720000267028813,-1.2694361196692179,3.526000022888184,-1.4893612164407188,3.684499979019165,0.086465174394883
2988,2009-04-01,3.6749999523162837,3.754499912261963,3.5855000019073486,3.651000022888184,140828000.0,0.0008169991930648823,-1.180644407083648,0.5783135990991615,57.96746925807477,64.43836624071939,-0.06657873022806626,-0.24425625846762422,-0.5696707923709652,-1.0079897836545624,23.756692924224204,0.16899991035461426,0.24892140770302218,0.19392493963241542,-0.20602639849535054,0.5938762777601814,-0.006050729431467339,0.39390060869629817,0.09389718351364218,70.22472963596948,5.586456249368766,0.1999756690638829,4,-0.057749986648559126,-0.28925001621246293,-0.6537499427795406,-0.8029999732971187,0.22250008583068892,2,0.09551022452413127,-1.6298299458619183,3.6719999313354488,1.5600053405897656,3.5720000267028813,-1.2694361196692179,3.526000022888184,0.09551022452413127
2989,2009-04-02,3.816999912261963,3.861999988555908,3.6719999313354488,3.68149995803833,221338000.0,0.038639445384531124,-1.4595475448288548,5.645848027577372,64.55265349235819,64.29617979799434,-0.17843123843064124,-0.3591058437882082,-0.6847569445703545,-1.1384165004434332,23.952495041745685,0.19000005722045943,0.2431168962991821,0.3069999098777769,-0.10264305515392014,0.716642874909474,0.10217842736192839,0.5118213923936255,-0.32949995994567916,87.98395942873769,25.12250393162222,0.20482148251584864,4,-0.1422499418258667,-0.39049994945526123,-0.7957499027252197,-0.9449999332427979,0.11350011825561523,3,0.0343201584943289,-1.180644407083648,3.6749999523162837,-1.6298299458619183,3.6719999313354488,1.5600053405897656,3.5720000267028813,0.0343201584943289
2990,2009-04-03,3.908499956130981,3.9159998893737793,3.775000095367432,3.821000099182129,116198000.0,0.023971717571980466,1.7512229161578365,0.6457556199940846,70.97861707276475,64.0989054223917,-0.2297376139266727,-0.406552867725789,-0.7467579010652563,-1.219282469367752,25.772352669814264,0.1409997940063472,0.23664669653381498,0.35729995965957606,-0.037638593443594104,0.7522385127627462,0.15983068310799098,0.5547692362111611,-0.4135100030899048,98.24972360689239,34.09806108976761,0.19746927655158503,4,-0.20675003528594926,-0.4550000429153438,-0.8872499465942378,-1.036499977111816,-0.011999845504760298,4,0.020468252020610533,-1.4595475448288548,3.816999912261963,-1.180644407083648,3.6749999523162837,-1.6298299458619183,3.6719999313354488,0.020468252020610533
2991,2009-04-06,3.899499893188477,3.9179999828338623,3.7999999523162837,3.86299991607666,115026000.0,-0.0023026897898223986,2.2108783516390957,0.4171432775387605,64.76866621415243,64.2662466517434,-0.2255679840622946,-0.346398957256151,-0.708867337200902,-1.198993940624018,27.693288789903104,0.11800003051757857,0.24682365693123387,0.3045498967170719,-0.03464629172638389,0.6437460851605277,0.134951802495344,0.4741479909387998,-0.3876695426940926,94.43606294537682,32.702746946509436,0.1695980942217279,4,-0.19674992561340376,-0.4449999332427983,-0.8782498836517338,-1.027499914169312,-0.18999981880188033,0,0.05013460760562283,1.7512229161578365,3.908499956130981,-1.4595475448288548,3.816999912261963,-1.180644407083648,3.6749999523162837,0.05013460760562283
2992,2009-04-07,3.775500059127808,3.8540000915527344,3.74399995803833,3.84850001335144,114976000.0,-0.031798906900156076,1.6190473487321257,-1.9999999999999514,58.567981216532964,63.82981252074555,-0.08985361793381541,-0.19374051412025262,-0.5552103293756985,-1.0625876383120239,28.967275280642234,0.15549993515014693,0.2480863792438388,0.15605006217956596,-0.15895731041348293,0.47105743477261486,-0.0014536241169587072,0.31355374847609063,-0.23929953069305476,57.142877629954405,-4.221876023327461,0.1575036862965245,4,-0.07275009155273482,-0.32100009918212935,-0.7542500495910649,-0.900750041007996,-0.019999980926514116,1,0.0858164786356308,2.2108783516390957,3.899499893188477,1.7512229161578365,3.908499956130981,-1.4595475448288548,3.816999912261963,0.0858164786356308
2993,2009-04-08,3.848999977111816,3.8554999828338623,3.7284998893737793,3.796499967575073,113060000.0,0.019467598154663257,2.877864207012727,-0.7191786638100054,63.661627495204186,63.02812606923694,-0.14243203274581928,-0.2466501272496182,-0.5956693758199822,-1.119343522626735,29.339254352226625,0.127000093460083,0.21171355894757982,0.20844998359680122,-0.10880562489829515,0.5257055920918976,0.04982217934925304,0.3670777878443494,-0.28989148141311594,71.95122305797919,8.443904927494856,0.15862780424754816,4,-0.14625000953674272,-0.39450001716613725,-0.8237499594688411,-0.974249958992004,-0.16899991035461426,2,0.02987789301652244,1.6190473487321257,3.775500059127808,2.2108783516390957,3.899499893188477,1.7512229161578365,3.908499956130981,0.02987789301652244
2994,2009-04-09,3.9885001182556152,4.0,3.86299991607666,3.8754999637603764,141646000.0,0.0362432169325384,1.0147083315072096,2.152383504162098,67.62486988927205,63.17198059461739,-0.2618066200595659,-0.364722181421957,-0.7029212494115247,-1.2438089185559997,29.82784983063702,0.15100002288818404,0.20687791870559247,0.32247512340545637,-0.020908728083173678,0.6658589748940869,0.15078319766114134,0.4941670491497714,-0.4078581333288054,95.76431784213271,28.72459601973665,0.1716919257443152,4,-0.24475014209747314,-0.4930001497268677,-0.9632501006126404,-1.1137501001358032,-0.19100022315979004,3,-0.022815614243592353,2.877864207012727,3.848999977111816,1.6190473487321257,3.775500059127808,2.2108783516390957,3.899499893188477,-0.022815614243592353
2995,2009-04-13,3.9470000267028813,3.998500108718872,3.892499923706055,3.992000102996826,124244000.0,-0.010404936773797613,2.655173264274248,-0.3982302191970978,57.29166472641165,62.77681492874316,-0.17244151222355564,-0.297895192657903,-0.628409956625799,-1.1848239917259318,30.34284961582545,0.10600018501281694,0.20476029399614415,0.2552000284194951,-0.09143558779758676,0.6018356446365765,0.08188222031095416,0.428517836528036,-0.33280940057021624,80.47883915226659,16.838736630104137,0.1733178081085407,4,-0.154250025749207,-0.45150005817413374,-0.9048750400543217,-1.0722500085830693,-0.05349993705749556,0,-0.004180389174987309,1.0147083315072096,3.9885001182556152,2.877864207012727,3.848999977111816,1.6190473487321257,3.775500059127808,-0.004180389174987309
2996,2009-04-14,3.861000061035156,3.973000049591065,3.846999883651733,3.900000095367432,123208000.0,-0.021788691432962914,-2.7611771404170287,0.8666659602424731,60.02728314754972,62.82675916803563,-0.04596999331425744,-0.18084263888869279,-0.523934420094406,-1.0800171498505926,31.109863005082023,0.12600016593933194,0.18270954876265533,0.14360005855560276,-0.1705409731203429,0.4577410902315484,-0.013470457282370063,0.3006705743935756,-0.21594468499310393,48.802989934612576,-15.014763514095542,0.15707051583797274,4,-0.06825006008148149,-0.3572500944137569,-0.8307500481605525,-0.9862500429153438,0.0374999046325688,1,0.009194521893259644,2.655173264274248,3.9470000267028813,1.0147083315072096,3.9885001182556152,2.877864207012727,3.848999977111816,0.009194521893259644
2997,2009-04-15,3.73550009727478,3.7904999256134033,3.67549991607666,3.775000095367432,188256000.0,-0.03250452260462511,2.262427417254825,1.0128195723141251,54.79452949591243,62.47421030557315,0.10000088933603557,-0.04438694922770425,-0.38479199437656275,-0.9352512081325726,30.837246874532998,0.18550014495849565,0.1761830148737933,0.00970009565353358,-0.29644683475820655,0.31584702606527415,-0.1433733695523367,0.16277356085940387,-0.06204915131609212,18.49003564889498,-45.028790429720864,0.15307346520587023,4,0.10049986839294478,-0.19100010395050004,-0.6077501177787776,-0.8607500791549678,0.0625,2,-0.006960252231595798,-2.7611771404170287,3.861000061035156,2.655173264274248,3.9470000267028813,1.0147083315072096,3.9885001182556152,-0.006960252231595798
2998,2009-04-16,3.8624999523162837,3.874000072479248,3.757999897003174,3.766499996185303,149356000.0,0.033998086396559435,-1.053097643879086,-2.4303787535837467,57.02446773558,61.63774522148669,0.002676374516418445,-0.1557442743478803,-0.5003253934206673,-1.039975265983787,30.205950535516756,0.13849997520446822,0.1842679130060083,0.1216999530792231,-0.18012544666585528,0.42352535282430104,-0.02921274679331587,0.27261265295176207,-0.18700003623962358,57.62711490817384,-4.789944400924618,0.150912699872539,4,-0.024749994277953657,-0.23074996471404985,-0.7223749160766597,-0.9877499341964717,-0.08049988746643022,3,-0.02770223312257225,2.262427417254825,3.73550009727478,-2.7611771404170287,3.861000061035156,2.655173264274248,3.9470000267028813,-0.02770223312257225
2999,2009-04-17,3.902499914169312,3.936000108718872,3.7939999103546143,3.83899998664856,148520000.0,0.010355977306625075,1.176242970779651,0.661457880606881,66.39094387000466,61.128003754513344,-0.026731025739328285,-0.17332406566703495,-0.5240795815412982,-1.0565940142880748,30.023470279334695,0.1420001983642578,0.19016906376025489,0.14182492494583165,-0.14667872419777028,0.43032857408943403,-0.0024268996259695363,0.28607674951763284,-0.2269999980926518,70.27859526514284,1.396746095216443,0.14425182457180113,4,-0.06474995613098189,-0.23549985885620162,-0.6727499961853032,-0.9774999618530278,0.017000198364256924,4,-0.057014696298711254,-1.053097643879086,3.8624999523162837,2.262427417254825,3.73550009727478,-2.7611771404170287,3.861000061035156,-0.057014696298711254
3000,2009-04-20,3.8784999847412114,3.9895000457763667,3.8415000438690186,3.9219999313354488,173738000.0,-0.006149885959243928,-1.5191526489864584,-0.6850393109507328,63.604085773993944,60.99860592782907,-0.008307764558699748,-0.12580659712342035,-0.4871950249107875,-1.0113823935111808,29.985553942595878,0.1480000019073482,0.19989782103683762,0.09879999160766628,-0.16597745376026962,0.36357743697560174,-0.03358873107630167,0.23118871429163423,-0.177040061950684,64.6496766923918,-8.506831311641449,0.13238872268396779,4,-0.0407500267028813,-0.21149992942810103,-0.6362500190734868,-0.9409999847412114,-0.023499965667725053,0,-0.02088438570686002,1.176242970779651,3.902499914169312,-1.053097643879086,3.8624999523162837,2.262427417254825,3.73550009727478,-0.02088438570686002
3001,2009-04-21,3.9370000362396236,3.954999923706055,3.8645000457763667,3.866499900817871,143244000.0,0.015083164039851216,-1.4295319625569995,-1.6206947580733793,62.21198865522888,61.403495643239715,-0.06808933661789096,-0.18115044496490418,-0.5372971160655662,-1.0518116288364756,28.971958259173462,0.09049987792968839,0.1895835210577408,0.1494000434875482,-0.12455858486686688,0.4233586718419633,0.012420729310340661,0.28637935766475575,-0.2116569072723382,83.28025864608672,9.390003006658716,0.13697931417720752,4,-0.0992500782012935,-0.26999998092651323,-0.694750070571899,-0.9995000362396236,-0.054500102996825284,1,-0.011049008431248675,-1.5191526489864584,3.8784999847412114,1.176242970779651,3.902499914169312,-1.053097643879086,3.8624999523162837,-0.011049008431248675
3002,2009-04-22,3.9600000381469727,4.1090002059936515,3.8905000686645512,3.908499956130981,175510000.0,0.005842012114716022,-3.994297018264276,0.73049621405552,62.8959340454247,61.31841859326422,-0.06947141464455342,-0.18865971165046957,-0.5517166478959803,-1.0561761202851843,28.1364362250641,0.21850013732910023,0.16169894932536932,0.1564250469207762,-0.11867596579899153,0.4315260596405439,0.018874540560892328,0.29397555328066005,-0.2126843594970702,57.549847099786724,-16.109914008098947,0.13755050635988395,4,-0.06774997711181685,-0.23049998283386275,-0.717750072479248,-1.0225000381469727,-0.06050014495849565,2,-0.015530321183538698,-1.4295319625569995,3.9370000362396236,-1.5191526489864584,3.8784999847412114,1.176242970779651,3.902499914169312,-0.015530321183538698
3003,2009-04-23,4.0304999351501465,4.1030001640319815,3.953999996185303,4.066500186920166,323754000.0,0.017803004122233013,1.733942867142065,-0.6990329017115126,60.32898312545043,60.507764508395155,-0.12462352713876257,-0.23908726834852256,-0.6071595001077617,-1.1088544550125001,28.282712843490927,0.14900016784667836,0.1495581943205182,0.20639994144439688,-0.07226314145635993,0.48506302434515414,0.06706839999401826,0.3457314828947755,-0.24701580376586918,75.07930248628738,3.0979680106105008,0.13933154145037857,4,-0.13824987411499068,-0.2489998340606694,-0.7422499656677246,-1.0469999313354492,0.12200021743774503,3,-0.05768511142941013,-3.994297018264276,3.9600000381469727,-1.4295319625569995,3.9370000362396236,-1.5191526489864584,3.8784999847412114,-0.05768511142941013
3004,2009-04-24,4.2230000495910645,4.334000110626222,4.036499977111816,4.1015000343322745,469686000.0,0.04776085288133047,-1.3658050106743285,-3.3749768205780533,63.86073830545621,61.237661572733444,-0.3133095379104498,-0.41020733628912875,-0.7837316313358258,-1.2812267705920721,28.508812870646484,0.3035001754760751,0.15958022985729325,0.3719750523567198,0.049489225789232094,0.6944608789242075,0.2107321390729755,0.5332179656404636,-0.4069643107458498,77.46191959606801,8.439701972535431,0.16124291328374385,4,-0.21825003623962402,-0.3289999961853023,-0.87975013256073,-1.1845000982284546,0.02349996566772372,4,-0.10442812682039049,1.733942867142065,4.0304999351501465,-3.994297018264276,3.9600000381469727,-1.4295319625569995,3.9370000362396236,-0.10442812682039049
3005,2009-04-27,4.1560001373291025,4.249000072479248,4.110499858856201,4.193999767303467,194118000.0,-0.015865477498265723,-1.1472870222856362,-0.3127541168898351,60.75473048595821,61.31848905477883,-0.23864085312298577,-0.3094553417207129,-0.7006252401708508,-1.1925039818221599,29.70407128110024,0.13850021362304688,0.15584163763857273,0.273475134372712,-0.038229806917560616,0.5851800756629846,0.1176226637275759,0.42932760501784806,-0.27780867387016706,62.08733786777151,-3.56652164765066,0.15585247064513627,4,-0.15125012397766202,-0.2620000839233403,-0.8086252212524423,-1.1175001859664926,0.12799978256225408,0,-0.05690568262288909,-1.3658050106743285,4.2230000495910645,1.733942867142065,4.0304999351501465,-3.994297018264276,3.9600000381469727,-0.05690568262288909
3006,2009-04-28,4.119999885559082,4.267499923706056,4.119999885559082,4.133999824523927,158480000.0,-0.00866223546208933,-20.07152588555871,0.3684230339687361,65.59528334897244,62.51857281622994,-0.1810804069408567,-0.2427407532517556,-0.6474764325453499,-1.1353444758864635,31.11054282870247,0.14750003814697354,0.13172686346662044,0.21007488965988141,-0.08245067422247043,0.5026004535422337,0.06381210771870549,0.35633767160105734,-0.18711138444007247,51.74741717710264,-14.364091028258677,0.1462627819411761,4,-0.07399988174438477,-0.2092498540878296,-0.7522499561309814,-1.0814999341964722,0.15600013732910156,1,-0.06432035772972733,-1.1472870222856362,4.1560001373291025,-1.3658050106743285,4.2230000495910645,1.733942867142065,4.0304999351501465,-0.06432035772972733
3007,2009-04-29,3.9895000457763667,4.1494998931884775,3.963000059127808,4.1494998931884775,194702000.0,-0.031674719273689145,1.3312501490117337,11.428610354222803,56.048216592044966,62.41010046694827,-0.01202635030897925,-0.09194929075403246,-0.498427969251527,-0.9874388157099934,31.484101925636754,0.1864998340606694,0.12700889552385197,0.06370004415512032,-0.20819264455402076,0.3355927328642614,-0.07224630019945044,0.19964638850969063,0.34450006484985485,9.342115499963365,-53.71613729825061,0.13594634435457045,4,0.07449996471405074,-0.0787500143051143,-0.5356251001358028,-0.9085000753402706,0.38849973678589,2,-0.026820431459036564,-20.07152588555871,4.119999885559082,-1.1472870222856362,4.1560001373291025,-1.3658050106743285,4.2230000495910645,-0.026820431459036564
3008,2009-04-30,4.026000022888184,4.133500099182129,3.994499921798706,4.0465002059936515,170752000.0,0.0091490103253562,-2.329330203925465,0.12812626659990278,51.77137039464645,60.785703414130694,-0.02558542422829202,-0.10625256704959041,-0.5166688519147051,-1.0078285534314881,31.750483344376395,0.14400005340576216,0.126678655947555,0.08265001773834246,-0.16534238001334955,0.33064241549003404,-0.0413461811375031,0.20664621661418847,0.3005800867080701,16.981119950234007,-40.207535973476865,0.1239961988758458,4,0.061750054359436035,-0.11524999141693115,-0.5545000433921814,-0.9450000524520874,0.29199981689453125,3,-0.031420797064217965,1.3312501490117337,3.9895000457763667,-20.07152588555871,4.119999885559082,-1.1472870222856362,4.1560001373291025,-0.031420797064217965
3009,2009-05-01,3.9479999542236333,4.019000053405762,3.892499923706055,4.019000053405762,122434000.0,-0.019374085499531235,2.5633789574070716,3.4633885374024356,50.045658799650404,59.279211528092524,0.06654554299225302,-0.018904334498076825,-0.42029483563370507,-0.9147587163390067,31.318129822886355,0.13350009918212846,0.14183756578499507,-0.001900053024291637,-0.24265558086438643,0.2388554748158036,-0.12227781694433881,0.11847771089575598,0.3713085543632517,14.800008138020814,-37.813263278158146,0.12037776392004758,5,0.1512501239776607,-0.037249922752380815,-0.47649997472763106,-0.8669999837875371,0.40600013732910023,4,0.05179842977087179,-2.329330203925465,4.026000022888184,1.3312501490117337,3.9895000457763667,-20.07152588555871,4.119999885559082,0.05179842977087179
3010,2009-05-04,3.9885001182556152,4.067500114440918,3.942500114440918,4.013000011444092,140386000.0,0.010258400329679507,-1.1459245737113106,0.3450684361106282,56.07432389760656,58.597248777245596,0.0483771947012821,-0.05597358072170566,-0.4446503268268067,-0.9423154367732556,30.73348230748703,0.125,0.14621058494926764,0.03460010290145865,-0.20591746092671848,0.2751176667296358,-0.08565867901262969,0.154858884815547,0.31373604693603685,25.600051879882663,-26.359396394388817,0.12025878191408852,5,0.1237499713897714,-0.07775008678436279,-0.517000138759613,-0.907500147819519,0.34100008010864347,0,0.0646859444286565,2.5633789574070716,3.9479999542236333,-2.329330203925465,4.026000022888184,1.3312501490117337,3.9895000457763667,0.0646859444286565
3011,2009-05-05,4.0949997901916495,4.099999904632568,4.009500026702882,4.05049991607666,117406000.0,0.026701684537648207,2.3210901614243515,-1.8163293110159233,67.44297907399167,59.10247600264193,-0.03727290828421559,-0.15502409185154553,-0.5299693432733568,-1.0349932347737103,30.162529298913487,0.11149978637695312,0.1387302994922912,0.1313247799873345,-0.11568686712901854,0.3783364271036871,0.007818956429158419,0.254830603545511,0.1908469253405789,78.79373172433178,21.66701922476399,0.12350582355817633,5,0.01825022697448908,-0.18424975872039706,-0.6194998621940604,-1.0139998197555533,0.189500331878663,1,0.046153880191251995,-1.1459245737113106,3.9885001182556152,2.5633789574070716,3.9479999542236333,-2.329330203925465,4.026000022888184,0.046153880191251995
3012,2009-05-06,4.099500179290772,4.179999828338623,3.983000040054321,4.144000053405762,172080000.0,0.001098996173309219,2.3819873361247965,-1.0,63.050669974417325,59.40488565252713,-0.022243345917773105,-0.14124852322368797,-0.5190703574052375,-1.0242678022990797,30.15249515225752,0.1969997882843022,0.1384164412772182,0.11962516307830917,-0.1177330787394224,0.3569834048960412,0.00094604216944294,0.23830428398717496,0.1706126645684094,72.00011278239161,14.319678242598656,0.11867912090886597,5,0.013749837875366211,-0.13975012302398726,-0.5980002284049997,-1.0185002088546762,0.10449981689453125,2,0.04305399094480489,2.3210901614243515,4.0949997901916495,-1.1459245737113106,3.9885001182556152,2.5633789574070716,3.9479999542236333,0.04305399094480489
3013,2009-05-07,3.96399998664856,4.137499809265137,3.8940000534057617,4.136499881744385,192642000.0,-0.033052856864529856,1.7908321435158934,3.8764131028793147,53.064277239221035,58.20527886738989,0.11491652141070086,0.003487744352194344,-0.3663813264857181,-0.8730175214151523,30.030707838846293,0.243499755859375,0.13382621123950722,-0.021625030040740345,-0.25107399542415143,0.20782393534267074,-0.13634951273244633,0.0930994526509652,0.29100834040449675,24.869595359999774,-29.927703907833322,0.11472448269170563,5,0.11599993705749556,-0.004249930381774902,-0.4625000357627873,-0.8830000162124638,0.19499993324279652,3,0.1044399085035621,2.3819873361247965,4.099500179290772,2.3210901614243515,4.0949997901916495,-1.1459245737113106,3.9885001182556152,0.1044399085035621
3014,2009-05-08,3.8975000381469727,4.011499881744385,3.815500020980835,3.9844999313354488,163860000.0,-0.016775970919669758,1.7801439306319284,0.5043475136036873,50.908223932838,57.11122258370987,0.1457118291002919,0.06621554620179548,-0.28090258704692106,-0.793389354452775,29.085171410260603,0.1959998607635498,0.12484609218894782,-0.08357497453689566,-0.31636859289480146,0.14921864382101013,-0.19997178371584834,0.03282183464205701,0.3430079527722043,22.496587243912476,-29.77162513976206,0.11639680917895287,5,0.14399993419647217,0.1054999828338623,-0.39600008726119995,-0.814250111579895,0.21000003814697177,4,0.1078896209159923,1.7908321435158934,3.96399998664856,2.3819873361247965,4.099500179290772,2.3210901614243515,4.0949997901916495,0.1078896209159923
3015,2009-05-11,3.930500030517578,3.9925000667572017,3.80049991607666,3.839999914169312,137446000.0,0.008466963963468022,-1.2654869995147184,-1.0402324995067198,49.681528513612065,55.34302760200316,0.08645213258225848,0.033640817014230606,-0.29809816761981667,-0.811019898730716,28.051622936920516,0.19200015068054155,0.11553955785591086,-0.049749982357025324,-0.28316816963001923,0.18366820491596858,-0.16645907599352228,0.06695911127947163,0.2845074822052984,34.2556375483905,-13.50772611832187,0.11670909363649705,5,0.05974984169006348,0.0742499828338623,-0.3798750638961792,-0.8065000772476196,0.20200014114379883,0,0.10774712065817948,1.7801439306319284,3.8975000381469727,1.7908321435158934,3.96399998664856,2.3819873361247965,4.099500179290772,0.10774712065817948
3016,2009-05-12,3.8965001106262207,3.948499917984009,3.826499938964844,3.934999942779541,110974000.0,-0.008650278495705876,2.7252025654652137,-0.42541196306492823,46.92196283953546,54.32899940727987,0.09545241057192788,0.0742431617812418,-0.24384975290002675,-0.7647099943222058,27.359376419882288,0.1219999790191646,0.0830598805637699,-0.08552490472793561,-0.3156414521548312,0.14459164269895997,-0.2005831784413834,0.029533368985512176,0.28534679436495836,25.29649980084662,-20.351993935735987,0.11505827371344782,5,0.0937497615814209,0.10824990272521973,-0.31887519359588623,-0.7455002069473267,0.18349981307983487,1,0.11112538828298635,-1.2654869995147184,3.930500030517578,1.7801439306319284,3.8975000381469727,1.7908321435158934,3.96399998664856,0.11112538828298635
3017,2009-05-13,3.7095000743865967,3.8324999809265137,3.700500011444092,3.8125,175410000.0,-0.0479917954396184,-1.1818167487995335,2.6753344067376763,36.01917565772247,52.57875554762167,0.2665926382675927,0.27320271404915886,-0.03788925177145552,-0.5668014914788007,27.655948107343853,0.1960000991821289,0.051755968972000854,-0.27122493982315055,-0.5074189852957014,-0.03503089435060014,-0.38932196255942575,-0.15312791708687534,0.44183907149142065,2.059511923662373,-38.21935156626754,0.11809702273627527,5,0.23074984550476074,0.29524993896484375,-0.1308751106262207,-0.5575001239776611,0.43849968910217285,2,0.1550074231441545,2.7252025654652137,3.8965001106262207,-1.2654869995147184,3.930500030517578,1.7801439306319284,3.8975000381469727,0.1550074231441545
3018,2009-05-14,3.755500078201294,3.8029999732971187,3.6654999256134033,3.689500093460083,186872000.0,0.01240059385153236,-1.41227475781759,-0.6407770136546816,26.66001999239637,49.980351235704546,0.1991274335448754,0.23059843612323716,-0.06901633756165237,-0.6006366055653602,27.487161338127652,0.13750004768371538,0.015862945888930557,-0.21987494230270377,-0.4716759860242732,0.03192610141886565,-0.3457754641634887,-0.09397442044191884,0.3507551542333305,26.011608092175663,-9.168776139697911,0.12590052186078482,5,0.16724979877471924,0.2442499399185185,-0.17687511444091797,-0.6035001277923584,0.20199990272521973,3,0.11942481923707482,-1.1818167487995335,3.7095000743865967,2.7252025654652137,3.8965001106262207,-1.2654869995147184,3.930500030517578,0.11942481923707482
3019,2009-05-15,3.6800000667572017,3.810499906539917,3.671000003814697,3.7269999980926514,160234000.0,-0.020103850318717864,-3.2923009206616576,-0.7121203363870252,26.43565097330209,46.68716535522627,0.2599503511663239,0.3041695708011689,0.020850393697533942,-0.5128720866810688,27.01967603607742,0.13949990272522017,-0.0017091175446735107,-0.28424996137619063,-0.5673263541766054,-0.0011735685757758851,-0.42578815777639845,-0.14271176497598326,0.37336452885887583,4.434292013782938,-26.213051273827094,0.1415381964002074,5,0.24274981021881148,0.31974995136261075,-0.10137510299682573,-0.5280001163482662,0.20399999618530318,4,0.13016300120783608,-1.41227475781759,3.755500078201294,-1.1818167487995335,3.7095000743865967,2.7252025654652137,3.8965001106262207,0.13016300120783608
3020,2009-05-18,3.797499895095825,3.79800009727478,3.6549999713897705,3.6979999542236333,136582000.0,0.03192930059975896,1.845763873897186,-2.117023111417701,35.226753206527746,43.10758470328584,0.12572973596225623,0.19003338762609445,-0.07565650465095075,-0.6159264658660399,26.30074056756787,0.14300012588500932,-0.014327845056803845,-0.16270012855529803,-0.45316351367943053,0.12776325656883403,-0.3079318211173643,-0.01746843599323178,0.2093209401199312,48.55194195420413,19.72374124791553,0.1452316925620661,5,0.12000000476837158,0.19700014591217085,-0.17787492275238037,-0.6044999361038208,0.16600012779235884,0,0.08163270303139702,-3.2923009206616576,3.6800000667572017,-1.41227475781759,3.755500078201294,-1.1818167487995335,3.7095000743865967,0.08163270303139702
3021,2009-05-19,3.8935000896453857,3.9479999542236333,3.75600004196167,3.7715001106262207,160578000.0,0.0252798412643902,-1.5098008660976887,1.2261311710312923,45.45884957778277,41.152937992548665,-0.0020775197369431453,0.0955037170955233,-0.14718112871481903,-0.6977662817536183,25.825211117133147,0.19199991226196333,-0.017428787265378,-0.06452493667602521,-0.3563679642302944,0.2273180908782435,-0.21044645045315935,0.08139657710110937,0.06406582463473276,81.39936253540667,48.036463406807535,0.1459215137771344,5,0.002749800682067871,0.10099995136261031,-0.2493751049041748,-0.6692501306533813,0.21650004386901767,1,0.06138437819780784,1.845763873897186,3.797499895095825,-3.2923009206616576,3.6800000667572017,-1.41227475781759,3.755500078201294,0.06138437819780784
3022,2009-05-20,3.8984999656677246,4.055500030517578,3.871000051498413,3.9249999523162837,147020000.0,0.0012841597296058271,-3.5276171252212323,-0.21721304267106661,43.78351924784832,40.121742660173915,-0.043122468485421006,0.09028935468924981,-0.13555680446147766,-0.6887203568049043,24.86475183904038,0.18449997901916504,-0.03200168830776606,-0.05645005702972394,-0.34949896428459937,0.23659885022515148,-0.2029745106571621,0.09007439659771377,-0.2434999942779541,60.79899084365638,24.316149995566796,0.1465244536274378,5,-0.04324996471405029,0.09600007534027144,-0.250249981880188,-0.6699999570846558,0.2954998016357422,2,0.04655635748024034,-1.5098008660976887,3.8935000896453857,1.845763873897186,3.797499895095825,-3.2923009206616576,3.6800000667572017,0.04655635748024034
3023,2009-05-21,3.79800009727478,3.8984999656677246,3.7699999809265137,3.837500095367432,112810000.0,-0.02577911229395935,-1.691092653480029,1.4905667167496468,42.843518939601594,39.22566432759209,0.03503872180818224,0.18179874367604087,-0.023819463759525483,-0.5748879344159437,23.600835949743647,0.12849998474121094,-0.07351662821302796,-0.1453249335289004,-0.4441442155790285,0.15349434852122767,-0.294734574553964,0.004084707496163631,-0.13499012470245297,35.7053944502353,-3.3747639503239384,0.14940964102506393,5,0.05724990367889449,0.19649994373321622,-0.10775011777877763,-0.36700010299682573,0.35350012779235884,3,0.09215367489461856,-3.5276171252212323,3.8984999656677246,-1.5098008660976887,3.8935000896453857,1.845763873897186,3.797499895095825,0.09215367489461856
3024,2009-05-22,3.7820000648498535,3.8519999980926514,3.750999927520752,3.8050000667572017,69694000.0,-0.0042127519787077405,-1.3764645164185718,0.5822785574166046,39.91206349132401,38.14016821400453,0.03680227392481239,0.1718784690841959,0.0017874381624469748,-0.5436129426536134,21.387697180936804,0.10100007057189941,-0.11148182788664585,-0.13927496671676654,-0.41542334596726693,0.13687341253373386,-0.27734915634201673,-0.0012007770915163363,-0.11114029111862145,31.71038070173037,-8.70004490910301,0.1380741896252503,5,0.0732499361038208,0.21249997615814253,-0.04725009202957153,-0.32875001430511475,0.4010000228881836,4,0.04640399605165735,-1.691092653480029,3.79800009727478,-3.5276171252212323,3.8984999656677246,-1.5098008660976887,3.8935000896453857,0.04640399605165735
3025,2009-05-26,3.919500112533569,3.924000024795532,3.7274999618530273,3.751499891281128,133992000.0,0.03635643715653236,1.220339120033627,-7.304356840021269,41.67853860424004,37.557565521193936,-0.11445876435401026,0.01660323253621243,-0.12277859906249011,-0.6659691678881416,19.20005130410951,0.19650006294250444,-0.12745614538942407,0.010050082206725541,-0.24307182183356835,0.26317198624701943,-0.11651086981342162,0.13661103422687226,-0.24094753366660981,58.53661905080336,22.03208462044894,0.12656095202014683,5,-0.06425011157989458,0.07499992847442716,-0.16712510585784868,-0.42400014400482133,0.16049981117248668,1,-0.00905729010634393,-1.3764645164185718,3.7820000648498535,-1.691092653480029,3.79800009727478,-3.5276171252212323,3.8984999656677246,-0.00905729010634393
3026,2009-05-27,3.8550000190734863,3.974999904632568,3.837500095367432,3.92549991607666,111342000.0,-0.016456204007706865,-1.6066377701142203,-0.4196416914072933,39.030948848146274,37.89220698679657,-0.0631001924331338,0.0634872956525605,-0.043167692712071215,-0.5869617162246303,16.930646897067327,0.13749980926513583,-0.1384581257657329,-0.04120001792907724,-0.2749151538819472,0.19251511802379317,-0.158057585905512,0.07565755004735797,-0.1689084911735148,38.871960527195704,6.574106823258468,0.1168575679764352,5,0.0002499818801879883,0.13950002193450972,-0.10262501239776611,-0.35950005054473877,0.11100006103515625,2,0.028145266738746955,1.220339120033627,3.919500112533569,-1.3764645164185718,3.7820000648498535,-1.691092653480029,3.79800009727478,0.028145266738746955
3027,2009-05-28,3.8824999332427983,3.954999923706055,3.7939999103546143,3.884999990463257,98862000.0,0.007133570436640646,1.25965052000374,0.035461856353435385,45.95131285404517,40.03568397142422,-0.07093940134963272,0.029049573611397594,-0.06196968054540486,-0.6021060215691114,15.722582066740642,0.16100001335144087,-0.1506800297355726,-0.008350098133086625,-0.2379348411965494,0.2212346449303766,-0.12314246966481823,0.10644227339864498,-0.18902023529047485,62.6262655453769,28.17476663822047,0.11479237153173157,5,-0.02724993228912398,0.11200010776519775,-0.13012492656707808,-0.38699996471405074,0.022500038146972212,3,0.05859631788366548,-1.6066377701142203,3.8550000190734863,1.220339120033627,3.919500112533569,-1.3764645164185718,3.7820000648498535,0.05859631788366548
3028,2009-05-29,3.899499893188477,3.900500059127808,3.8199999332427983,3.885999917984009,101444000.0,0.004378611780549324,9.386907233937233,-5.399866488652672,50.1044856585088,42.66555449200274,-0.07304650220303888,0.002199385817577504,-0.0697336474414425,-0.6062865770721091,14.449231911851657,0.08050012588500977,-0.15730943324817526,0.014974868297577437,-0.2057310176509799,0.23568075424613433,-0.09537807467670101,0.12532781127185588,-0.19877978858484857,69.49493781849388,32.14608275406147,0.1103529429742785,5,-0.04424989223480269,0.09500014781951904,-0.08862483501434415,-0.3494998216629037,-0.11799979209899947,4,0.07552247267128087,1.25965052000374,3.8824999332427983,-1.6066377701142203,3.8550000190734863,1.220339120033627,3.919500112533569,0.07552247267128087
3029,2009-06-01,4.1525001525878915,4.239999771118163,3.8745000362396236,3.910500049591065,215930000.0,0.06488018113331595,-1.3280228274305552,17.92596648005172,59.43076097859786,45.35488868889942,-0.28158590986350696,-0.24737788745568823,-0.3085139257296925,-0.8475006816671127,14.45543082388452,0.3654997348785396,-0.12685279354472145,0.2577501177787789,0.0076687607882872655,0.50783147476927,0.1327094392835333,0.38279079627402446,-0.44468444946598407,82.9268973473891,43.320152168510624,0.12504067849524558,6,-0.16875028610229625,-0.15800011157989546,-0.31562507152557506,-0.6025000810623182,-0.2845001220703134,0,-0.00024080132065251725,9.386907233937233,3.899499893188477,1.25965052000374,3.8824999332427983,-1.6066377701142203,3.8550000190734863,-0.00024080132065251725
3030,2009-06-02,4.246500015258788,4.2725000381469735,4.105000019073486,4.120999813079834,187940000.0,0.022636931780078307,-1.1269872025818988,0.518595656054741,64.14712642969232,47.43136389466715,-0.34106367181413244,-0.33840837530504864,-0.3866826633163205,-0.9281220335196276,14.276830019115089,0.16750001907348722,-0.0855151547249915,0.33884998559951685,0.04552816573180163,0.6321718054672325,0.19218907566565946,0.4855108955333747,-0.5173969494170305,94.56634985488074,50.953905721604954,0.14666090993385775,6,-0.24650001525878817,-0.28275001049041615,-0.2971249818801871,-0.5839999914169298,-0.34150004386901767,1,-0.014953473988597477,-1.3280228274305552,4.1525001525878915,9.386907233937233,3.899499893188477,1.25965052000374,3.8824999332427983,-0.014953473988597477
3031,2009-06-03,4.2839999198913565,4.2855000495910645,4.1564998626708975,4.1655001640319815,152068000.0,0.008830779347185125,1.1234596003202297,0.944219641099884,76.41378947472268,51.05694947543097,-0.35464012412074286,-0.3805329911787849,-0.4166481474477468,-0.9526559706254805,13.954274209880928,0.1290001869201669,-0.03323496741374665,0.36689988374710003,0.03812791599445209,0.695671851499748,0.20251389987077584,0.5312858676234242,-0.5222930357112858,99.69478549852735,48.72659804396198,0.164385983876324,6,-0.27749991416931064,-0.31374990940093905,-0.33462488651275546,-0.6214998960494982,-0.4024999141693102,2,-0.04761904761904723,-1.1269872025818988,4.246500015258788,-1.3280228274305552,4.1525001525878915,9.386907233937233,3.899499893188477,-0.04761904761904723
3032,2009-06-04,4.276000022888184,4.320000171661377,4.228499889373778,4.2709999084472665,109308000.0,-0.001867389624828908,-1.0333361590302004,0.04219514550604453,74.79752589835215,54.60739469306992,-0.3212426102681891,-0.3780131170077583,-0.3965864947435471,-0.9302877025781542,13.300049716408168,0.09150028228759854,0.004405141667772838,0.3500749945640562,-0.007523445539153073,0.7076734346672655,0.17127577451245202,0.5288742146156609,-0.4723896854752332,91.1999744415405,35.54341970131229,0.17879922005160462,6,-0.25224995613098145,-0.28849995136260986,-0.29762500524520874,-0.6134999990463252,-0.2024998664855957,3,-0.07249764759593114,1.1234596003202297,4.2839999198913565,-1.1269872025818988,4.246500015258788,-1.3280228274305552,4.1525001525878915,-0.07249764759593114
3033,2009-06-05,4.377999782562257,4.3975000381469735,4.264999866485597,4.314499855041504,165270000.0,0.02385401289244582,1.585358138063493,12.699694831205942,82.43494615305028,59.33215943326173,-0.37137093852954983,-0.4715851900900576,-0.4844296820385452,-1.0143139922006164,13.401935996306156,0.13250017166137695,0.026070794058230984,0.4313747644424448,0.02053066540335191,0.8422188634815382,0.22595271492289815,0.6367968139619915,-0.5227504617244638,96.27146166087944,32.72552729848306,0.20542204951954665,6,-0.31549978256225675,-0.35174977779388517,-0.3906247615814218,-0.7154997587203984,-0.28049993515014826,4,-0.1080401632399487,-1.0333361590302004,4.276000022888184,1.1234596003202297,4.2839999198913565,-1.1269872025818988,4.246500015258788,-0.1080401632399487
3034,2009-06-08,4.317999839782715,4.3590002059936515,4.255499839782715,4.337500095367432,112042000.0,-0.013704875687414186,2.3119864502987544,-0.30709098964473286,75.55228976728608,63.095909562489055,-0.2540609143863648,-0.39892004884705257,-0.41275784252552006,-0.9361317784450511,14.043459754791982,0.1224999427795419,0.05020333859129433,0.35034983158111555,-0.09175783344284216,0.7924574966050737,0.1292959990691367,0.5714036640930944,-0.39768043286782007,72.82044677601023,7.073100882514709,0.22105383251197905,6,-0.2222498655319214,-0.29174983501434326,-0.3187497854232788,-0.6554998159408565,-0.09049987792968839,0,-0.12424728082440928,1.585358138063493,4.377999782562257,-1.0333361590302004,4.276000022888184,1.1234596003202297,4.2839999198913565,-0.12424728082440928
3035,2009-06-09,4.3540000915527335,4.383500099182129,4.308499813079834,4.3464999198913565,89502000.0,0.008337251761415088,1.2556413621011724,-0.38461914659493823,74.0219176024112,66.98379497962961,-0.24802858145999362,-0.4232670909987424,-0.4313175131850606,-0.9511926914838091,14.859742413961625,0.07500028610229492,0.08722564847421221,0.36517508029937673,-0.10885574070060766,0.8392059012993607,0.12815966979938498,0.6021904907993689,-0.37641900888998947,81.95024277127206,17.43166017319824,0.23701541049999206,6,-0.25825011730194003,-0.3277500867843619,-0.3490000367164603,-0.6915000677108751,-0.04850006103515536,1,-0.11162150914467184,2.3119864502987544,4.317999839782715,1.585358138063493,4.377999782562257,-1.0333361590302004,4.276000022888184,-0.11162150914467184
3036,2009-06-10,4.329500198364259,4.427999973297119,4.241499900817871,4.379000186920166,121472000.0,-0.00562698499616654,1.52882206324011,-6.599847415601636,72.03478377036932,69.88195841477673,-0.1666696104945471,-0.38437158520067083,-0.39078508727753736,-0.9080384999909552,15.508090907015875,0.18650007247924805,0.13249099563792877,0.31902518272400027,-0.1763239304250357,0.8143742958730358,0.07135062614948229,0.5666997392985182,-0.3015288410434067,50.62670000143476,-13.76909058984733,0.24767455657451778,6,-0.2055002450943002,-0.2880002260208139,-0.3180001378059396,-0.6670001745224003,-0.03700017929077237,2,-0.09804832140552155,1.2556413621011724,4.3540000915527335,2.3119864502987544,4.317999839782715,1.585358138063493,4.377999782562257,-0.09804832140552155
3037,2009-06-11,4.2845001220703125,4.374499797821045,4.252500057220459,4.315000057220459,100194000.0,-0.010393827054436366,-1.5820033201971935,0.6161604485160357,76.36856802812963,72.80018978917904,-0.06554137878802102,-0.309977957642694,-0.3331686160242828,-0.8445761690697529,17.0734844395499,0.12199974060058594,0.16827437996757766,0.24527510404586828,-0.2432206804455248,0.7337708885372609,0.0010272118001717345,0.4895229962915648,-0.20052475851278295,23.05640994173129,-43.11091951583937,0.24424789224569637,6,-0.13325011730194092,-0.24300014972686768,-0.27250009775161743,-0.6220000982284541,0.1269998550415039,3,-0.09406000813778304,1.52882206324011,4.329500198364259,1.2556413621011724,4.3540000915527335,2.3119864502987544,4.317999839782715,-0.09406000813778304
3038,2009-06-12,4.203999996185304,4.260000228881837,4.1005001068115225,4.251500129699707,124460000.0,-0.018788685632271762,3.945714771525864,1.557384738051657,71.37790963670045,74.12765075119044,0.07006223441986936,-0.20464689357092558,-0.24082410538211008,-0.7433796340263865,18.463615389367007,0.18400001525878995,0.2148609540272286,0.14234998226165896,-0.33228604839574327,0.6169860129190612,-0.09496803306704216,0.3796679975903601,0.22399997711181552,31.60303253996379,-37.315005621641504,0.23731801532870123,6,0.060250043869017667,-0.1625000238418588,-0.16749995946884155,-0.5414999723434453,0.24650001525878817,4,-0.031041826808071105,-1.5820033201971935,4.2845001220703125,1.52882206324011,4.329500198364259,1.2556413621011724,4.3540000915527335,-0.031041826808071105
3039,2009-06-15,4.1589999198913565,4.1649999618530265,4.050000190734863,4.141499996185304,108036000.0,-0.01070410949923406,6.796592635696914,-0.3684184108818648,63.38735621920648,74.04323183891425,0.129723024312276,-0.12851017322220049,-0.18883612709839426,-0.6794112587093908,19.78753440037948,0.15399980545044034,0.2520592453245616,0.07339991331100393,-0.3672754646801133,0.5140752913021212,-0.14693777568455513,0.29373760230656254,0.26245005607605076,28.83592377160725,-39.685297189662215,0.22033768899555867,6,0.08000016212463468,-0.11749994754791171,-0.13912492990493597,-0.4964998960494982,0.2804999351501474,0,-0.014787226175482782,3.945714771525864,4.203999996185304,-1.5820033201971935,4.2845001220703125,1.52882206324011,4.329500198364259,-0.014787226175482782
3040,2009-06-16,4.107500076293944,4.197500228881837,4.064000129699707,4.184999942779541,109316000.0,-0.012382746955849289,1.6048688354523142,-4.4285831062675305,64.32218513187266,72.69972024526425,0.17816853081808848,-0.05543740908341377,-0.13375250998677313,-0.6085710012441803,21.19674051064198,0.1335000991821298,0.28507160196112613,0.006400060653685813,-0.4128971407742297,0.42569726208160086,-0.2032485400602715,0.21604866136764356,0.29909190826416143,15.21161868647663,-54.70294315759641,0.20964860071395758,6,0.1315000057220468,-0.0660001039504996,-0.08525007963180453,-0.44500005245208607,0.5859999656677255,1,0.0292148224784341,6.796592635696914,4.1589999198913565,3.945714771525864,4.203999996185304,-1.5820033201971935,4.2845001220703125,0.0292148224784341
3041,2009-06-17,4.132500171661377,4.2150001525878915,4.0320000648498535,4.125,155702000.0,0.006086450372020158,1.1217385054690991,-0.09677657525733759,64.22071974206307,71.52451956123213,0.14462731876210277,-0.06494386350255077,-0.1545142955821226,-0.6144398292874547,21.786862963978237,0.183000087738038,0.28811071169466773,0.01945015192031896,-0.38840182546208,0.4273021293027175,-0.1844758367708801,0.22337614061151845,0.2598281411437995,29.343119756527454,-39.779314546865905,0.2039259886911993,6,0.09749984741210938,-0.09100019931793213,-0.13500022888183594,-0.4700001478195186,0.1919999122619629,2,0.041863242993321004,1.6048688354523142,4.107500076293944,6.796592635696914,4.1589999198913565,3.945714771525864,4.203999996185304,0.041863242993321004
3042,2009-06-18,4.079999923706056,4.1475000381469735,4.050000190734863,4.140500068664552,109062000.0,-0.012704233702237167,1.6174426195932086,-8.066501366901901,59.86877987075087,69.01716775208774,0.18595644395708177,0.00195112881934989,-0.09430091368994153,-0.5421210155026186,21.81313438738817,0.09749984741211026,0.27481324125115414,-0.0421250939369191,-0.4377708259049955,0.3535206380311573,-0.23994795992095774,0.1556977720471191,0.29070869422180134,21.05255452775409,-46.0389898829039,0.19782286598403828,6,0.15000009536743075,-0.03849995136261075,-0.08249998092651456,-0.4174998998641972,0.13199996948242188,3,0.05208335768163619,1.1217385054690991,4.132500171661377,1.6048688354523142,4.107500076293944,6.796592635696914,4.1589999198913565,0.05208335768163619
3043,2009-06-19,4.1479997634887695,4.172999858856201,4.074999809265137,4.107500076293944,108764000.0,0.016666627709381654,1.1657498735457765,-0.6694147133466942,49.691542821883075,66.14375142482075,0.09152491797899742,-0.040562855047253876,-0.15600791190014096,-0.5887556266962193,22.619235046725056,0.09800004959106445,0.24524326724163092,0.008374762535095392,-0.3566865560253083,0.37343608109549953,-0.17415589674510645,0.19090542181529724,0.20238634125440758,63.387783073070395,-1.6304417055171712,0.18253065928020198,6,0.0820002555847168,-0.10649979114532471,-0.1754997968673706,-0.4854997396469112,0.10100030899047852,4,0.06352464528624369,1.6174426195932086,4.079999923706056,1.1217385054690991,4.132500171661377,1.6048688354523142,4.107500076293944,0.06352464528624369
3044,2009-06-22,3.9574999809265137,4.121500015258788,3.9279999732971187,4.120500087738037,194888000.0,-0.04592569754681752,1.3454555963355976,-4.02472508065077,32.50604561589661,61.530876759652465,0.25201180177383264,0.17260882492302265,0.03420363833518447,-0.37931430404356004,23.209863619429747,0.21999979019165083,0.21314431192934435,-0.19090001583099347,-0.5270595352755025,0.14525950361351558,-0.358979775553248,-0.022820256108738945,0.3737829614230641,10.278741881727951,-48.89501023988243,0.16807975972225445,6,0.22049999237060547,0.08399999141693115,0.0037499666213989258,-0.2949999570846553,0.25950002670288086,0,0.12457360275265472,1.1657498735457765,4.1479997634887695,1.6174426195932086,4.079999923706056,1.1217385054690991,4.132500171661377,0.12457360275265472
3045,2009-06-23,3.884000062942505,3.954999923706055,3.8125,3.948499917984009,148310000.0,-0.018572310382374613,2.6774237213050904,0.3957043728571596,26.798145423758754,56.504583610029066,0.2814259768711116,0.2564617297829841,0.10789318247455171,-0.286820539270356,23.678299671498777,0.14499998092651367,0.1575227916478763,-0.2626249313354494,-0.6042046861481731,0.07895482347727434,-0.43341480874181126,-0.09183505392908753,0.41502024188287656,17.763984058836314,-34.78526988406265,0.17078987740636178,6,0.20949983596801758,0.15749990940093994,0.07724988460540771,-0.22150003910064653,0.4205000400543213,1,0.14302260120926835,1.3454555963355976,3.9574999809265137,1.1657498735457765,4.1479997634887695,1.6174426195932086,4.079999923706056,0.14302260120926835
3046,2009-06-24,3.963500022888184,4.026500225067139,3.890000104904175,3.900000095367432,121628000.0,0.020468578439066798,-2.26946754077387,-0.9844972128990286,33.261914163164704,51.714955402810745,0.1615363917997077,0.19553212787882535,0.03228301495290209,-0.35371304709701823,23.71441561056548,0.1425001621246338,0.11569322270756022,-0.18854997158050457,-0.5136784413168551,0.136578498155846,-0.35111420644867986,-0.025985736712329288,0.28686825145465944,41.886291819164356,-5.535391824474296,0.1625642348681753,6,0.07275009155273393,0.1142499446868892,-0.007500052452087846,-0.3009999990463257,0.3245000839233385,2,0.1841806521654914,2.6774237213050904,3.884000062942505,1.3454555963355976,3.9574999809265137,1.1657498735457765,4.1479997634887695,0.1841806521654914
3047,2009-06-25,4.110000133514403,4.111499786376953,3.951499938964844,3.954999923706055,147208000.0,0.03696230851021043,1.0253207343314696,2.440950972073059,36.29858874752245,47.817253081790966,-0.013767423064703799,0.0705676897415648,-0.1044989021411391,-0.48848599250634805,24.09421379683995,0.15999984741210893,0.07531872153342789,-0.05342487096786552,-0.35382412002097485,0.2469743780852438,-0.2036244954944202,0.09677475355868914,0.09658131339415554,82.52434119067782,39.57651628576157,0.15019962452655472,6,-0.0962500572204581,-0.032250165939330167,-0.1646251678466788,-0.44750010967254505,0.26200008392333984,3,0.05218976726054758,-2.26946754077387,3.963500022888184,2.6774237213050904,3.884000062942505,1.3454555963355976,3.9574999809265137,0.05218976726054758
3048,2009-06-26,4.193999767303467,4.206999778747559,4.05649995803833,4.0949997901916495,175506000.0,0.02043786643803247,1.4079971313476562,0.6387086651961756,43.81237073761293,45.64225469494723,-0.11100849621498732,0.010290073989731141,-0.18169810252243668,-0.5620989464244079,24.694034793437236,0.15049982070922852,0.03772854697466066,0.015849769115447998,-0.2577540396868674,0.2894535779177634,-0.1209521352857097,0.1526516735166057,-0.3814997673034668,96.70468473129094,55.15881154865434,0.1368019044011578,6,-0.18024969100952148,-0.11624979972839355,-0.26912474632263184,-0.5232497453689566,0.09600019454955966,4,0.004291875747190144,1.0253207343314696,4.110000133514403,-2.26946754077387,3.963500022888184,2.6774237213050904,3.884000062942505,0.004291875747190144
3049,2009-06-29,4.151500225067139,4.2100000381469735,4.120500087738037,4.19350004196167,125406000.0,-0.010133415496981102,1.386671413857526,-0.4242406727740331,39.96033524730308,42.93538248555061,-0.0778739383279321,0.055559423733900104,-0.13404128068116794,-0.5073345630720714,23.685899727496942,0.08949995040893644,-0.0036905618795106676,-0.026599776744842707,-0.3002236852659399,0.24702413177625449,-0.1634117310053913,0.11021217751570589,-0.3311102294921877,85.28306730420869,46.83021154283031,0.13681195426054862,6,-0.13775014877319336,-0.07375025749206543,-0.2266252040863037,-0.44000017642974765,0.06299972534179776,0,0.02348544914520212,1.4079971313476562,4.193999767303467,1.0253207343314696,4.110000133514403,-2.26946754077387,3.963500022888184,0.02348544914520212
3050,2009-06-30,4.183000087738037,4.245999813079834,4.123499870300293,4.181000232696533,159696000.0,0.007587585442173195,-1.0940057383195854,-0.0476158038147139,42.78679279658307,40.55383504716394,-0.10900041753123002,0.020088325326281797,-0.15913779282609486,-0.5279544162846648,22.572460435694826,0.12249994277954102,-0.036647002422912855,0.008075082302093861,-0.26367423821456804,0.27982440281875576,-0.1277995779562371,0.1439497425604248,-0.34702569046020537,82.30343343126809,43.51545289176185,0.13587466025833103,6,-0.15375018119812012,-0.10525012016296387,-0.25812506675720215,-0.384250044822692,0.04049968719482422,1,0.00812811837872629,1.386671413857526,4.151500225067139,1.4079971313476562,4.193999767303467,1.0253207343314696,4.110000133514403,0.00812811837872629
3051,2009-07-01,4.079999923706056,4.224999904632568,4.06850004196167,4.2210001945495605,139624000.0,-0.024623514671662128,1.1006736538923114,-70.50524558893613,40.475065195925396,38.398977861072225,-0.015902946530135686,0.11280529156110042,-0.052685046001265334,-0.4172531952324068,21.20171612657753,0.15649986267089844,-0.05907107654465804,-0.08472508192062289,-0.35454341338081186,0.18509324953956607,-0.21963424765071693,0.05018408380947115,-0.21942400148010366,43.63329021018106,2.7374193278459558,0.13490916573009437,7,-0.050750017166138583,0.031000018119811124,-0.15512490272522061,-0.24599981307983443,0.18599987030029297,2,0.05502455477666923,-1.0940057383195854,4.183000087738037,1.386671413857526,4.151500225067139,1.4079971313476562,4.193999767303467,0.05502455477666923
3052,2009-07-02,3.9660000801086426,4.06850004196167,3.92549991607666,4.055500030517578,144372000.0,-0.02794113865910608,1.476193228497942,0.6347502020635889,39.25021914285526,37.23883078562469,0.0896534544719696,0.21332733183428942,0.06277240477751889,-0.2962647510371874,19.478647659995815,0.15450000762939542,-0.08261125454160645,-0.18322492837905902,-0.4616088530855684,0.09515899632744995,-0.3224168907323133,-0.044032966025804754,-0.08229872443145769,12.636560701166577,-28.218870849533683,0.13919196235325448,7,0.06324982643127441,0.14499986171722412,-0.04112505912780762,-0.13199996948242143,0.2560000419616699,3,0.0811901210788828,1.1006736538923114,4.079999923706056,-1.0940057383195854,4.183000087738037,1.386671413857526,4.151500225067139,0.0811901210788828
3053,2009-07-06,3.9049999713897705,3.944499969482422,3.82699990272522,3.922499895095825,147376000.0,-0.015380763360247074,2.8211358790463126,0.19552998215189535,38.69099798118936,37.92604771510166,0.1257869554089206,0.24988637315980355,0.12227857667035025,-0.2258453882223037,17.56576887615652,0.1390001773834224,-0.11105105460628817,-0.22057504653930682,-0.4974885522126433,0.05633845913402924,-0.35903179937597507,-0.08211829370263857,0.3409998416900635,18.615772160556368,-22.778543285032264,0.13845675283666808,7,0.12424993515014648,0.21525001525878906,0.019875049591064453,-0.07099986076354936,0.27300000190734774,0,0.11959033277067332,1.476193228497942,3.9660000801086426,1.1006736538923114,4.079999923706056,-1.0940057383195854,4.183000087738037,0.11959033277067332
3054,2009-07-07,3.7815001010894775,3.934499979019165,3.7704999446868896,3.926500082015991,129830000.0,-0.03162608737647188,1.0372703551997535,8.28574931880109,36.35982202586537,38.988456226446836,0.24774926049542767,0.34902699255270697,0.2366128256196518,-0.09437907588349637,15.742389621889416,0.1640000343322754,-0.13616455894433788,-0.3172499299049374,-0.6185467108779381,-0.015953148931936667,-0.46789832039143775,-0.16660153941843703,0.45611971378326377,2.3133878963553287,-40.641657175284955,0.15064839048650036,7,0.22674977779388428,0.31774985790252686,0.14337491989135742,0.060499906539917436,0.5164997577667236,1,0.1344704078196497,2.8211358790463126,3.9049999713897705,1.476193228497942,3.9660000801086426,1.1006736538923114,4.079999923706056,0.1344704078196497
3055,2009-07-08,3.868000030517578,3.8965001106262207,3.785000085830689,3.8229999542236333,170814000.0,0.022874501418941984,1.1862699266046381,-0.31034539457457594,39.474715842355536,39.678767524134706,0.1773961473479604,0.23636907337394142,0.14392337420603685,-0.17201733383610263,13.722126404903163,0.11500000953674316,-0.15476584511065106,-0.20644999742507952,-0.49934371980880154,0.0864437249586425,-0.35289685861694053,-0.06000313623321851,0.3509349895477287,21.45216598970472,-22.265307850003584,0.14644686119186107,7,0.1402498483657837,0.23124992847442627,0.12112492322921753,0.026000022888184038,0.3619999885559082,2,0.08958115748644224,1.0372703551997535,3.7815001010894775,2.8211358790463126,3.9049999713897705,1.476193228497942,3.9660000801086426,0.08958115748644224
3056,2009-07-09,3.9049999713897705,3.9270000457763667,3.8410000801086426,3.912499904632568,127190000.0,0.009565651649501516,3.7122990600485575,-0.16666490060610376,42.94922792440139,40.41772743267681,0.1466467800327349,0.17490341632324924,0.10219681263486002,-0.19929163717369125,12.11881639071864,0.08599996566772417,-0.141249923249398,-0.14822504520416224,-0.42434084471193856,0.12789075430361363,-0.2862829449580504,-0.010167145450274084,0.29599764566039966,45.13422241565945,-1.3903045540464092,0.13805789975388796,7,0.10324990749359131,0.1942499876022339,0.07687503099441528,-0.010999917984008345,0.2739999294281006,3,0.08156205016046081,1.1862699266046381,3.868000030517578,1.0372703551997535,3.7815001010894775,2.8211358790463126,3.9049999713897705,0.08156205016046081
3057,2009-07-10,3.8815000057220463,3.9409999847412114,3.808500051498413,3.875999927520752,119522000.0,-0.006017916988450223,1.1285123642498545,-0.7333502876944155,38.86334883537423,39.86783611020585,0.1501111631564478,0.17567030640362402,0.12480667680804602,-0.1648345570414249,10.497734037346557,0.1324999332427983,-0.11474619686483045,-0.15157500505447308,-0.41516181898137505,0.11201180887242845,-0.2833684120179236,-0.01978159809102209,0.3022777044335929,63.793129435236054,18.600227110558883,0.13179340696345085,7,0.12674987316131547,0.21774995326995805,0.10687500238418535,0.01250004768371582,0.1714999675750719,4,0.09905958720017494,3.7122990600485575,3.9049999713897705,1.1862699266046381,3.868000030517578,1.0372703551997535,3.7815001010894775,0.09905958720017494
3058,2009-07-13,4.073500156402588,4.082499980926514,3.900500059127808,3.9035000801086426,161004000.0,0.04946545160311677,-1.068179539906643,30.908665308420062,54.841413699964896,41.52128927161272,-0.0679221389096698,-0.028045769092196693,-0.06704755218810199,-0.3451927685419527,9.70632781677215,0.20099997520446733,-0.09343209171999689,0.0469501376152035,-0.20502641585309522,0.29892669108350267,-0.0790381391189463,0.17293841434935286,0.09374644313430114,97.11544119276522,45.54370305857109,0.12598827673414956,7,-0.06525027751922607,0.025749802589416504,-0.06787508726119995,-0.16275012493133545,0.03249979019165039,0,0.0364551270322937,1.1285123642498545,3.8815000057220463,3.7122990600485575,3.9049999713897705,1.1862699266046381,3.868000030517578,0.0364551270322937
3059,2009-07-14,4.0974998474121085,4.120999813079834,4.0209999084472665,4.073999881744385,90872000.0,0.005891663210519038,1.8368808717001555,0.13823503012486996,59.29473280171917,43.355504827738955,-0.1121847551861781,-0.05996348785173744,-0.08810487435851133,-0.3569734294032303,9.262277770742955,0.09999990463256747,-0.08457026959988134,0.0740248322486865,-0.17259000085113474,0.32063966534850774,-0.04928258430122412,0.19733224879859712,0.05387688593078099,93.00595692141732,35.62281631319685,0.12330741654991068,7,-0.09974992275237948,0.0017501115798959077,-0.053124845027922696,-0.15499985218048007,0.052500247955323154,1,0.019646157140396747,-1.068179539906643,4.073500156402588,1.1285123642498545,3.8815000057220463,3.7122990600485575,3.9049999713897705,0.019646157140396747
3060,2009-07-15,4.2274999618530265,4.23199987411499,4.138999938964844,4.150000095367432,126780000.0,0.031726691710073585,1.1502951990871155,3.2978714769799784,61.009181609102114,45.63707331809192,-0.26285025126545847,-0.19026768500954017,-0.2148969830935803,-0.47539938194614084,8.846800257302425,0.13450002670288175,-0.08821987918469354,0.19802495241165108,-0.06263640478538246,0.45868630960868506,0.06769427381313431,0.32835563101016785,-0.4570000171661368,98.93744648246575,37.958469001129544,0.13033067859851694,7,-0.22625005245208651,-0.12825000286102206,-0.16649997234344394,-0.28499996662139804,-0.022999763488767755,2,0.016676498554543562,1.8368808717001555,4.0974998474121085,-1.068179539906643,4.073500156402588,1.1285123642498545,3.8815000057220463,0.016676498554543562
3061,2009-07-16,4.305500030517578,4.311999797821045,4.185999870300293,4.2210001945495605,107238000.0,0.018450637343202292,1.5846305833101026,1.0903223424742787,58.646620505578674,47.7922290250612,-0.34140123787246557,-0.2684036990599452,-0.29214986433230283,-0.5395377492351505,8.813843759507666,0.12599992752075195,-0.08239934982811192,0.267375028133392,-0.01799262412796132,0.5527426803947457,0.12469120200271533,0.41005885426406863,-0.5257700872421265,98.70908230819606,38.784275590717634,0.14268382613067684,7,-0.26425015926361084,-0.20625007152557373,-0.2445000410079956,-0.3630000352859497,-0.055500030517578125,3,-0.017535712671918335,1.1502951990871155,4.2274999618530265,1.8368808717001555,4.0974998474121085,-1.068179539906643,4.073500156402588,-0.017535712671918335
3062,2009-07-17,4.292500019073486,4.324999809265137,4.260000228881837,4.2899999618530265,101032000.0,-0.0030193964352449587,-1.0800024414249072,0.029586533415356234,54.64843417729894,49.56527749129559,-0.3097949194402605,-0.2515653321032305,-0.2786834045337434,-0.5157165140569564,8.804099142715902,0.0649995803832999,-0.08303314806097939,0.2437500119209286,-0.0631907970823038,0.5506908209241614,0.09027960741931196,0.3972204164225448,-0.4914792816162108,92.34397895849492,35.540190743404494,0.15347040450161636,7,-0.24475014209747314,-0.22000014781951904,-0.20975005626678467,-0.33475005626678467,-0.06750011444091797,4,-0.026441495108045165,1.5846305833101026,4.305500030517578,1.1502951990871155,4.2274999618530265,1.8368808717001555,4.0974998474121085,-0.026441495108045165
3063,2009-07-20,4.411499977111816,4.443999767303467,4.313000202178955,4.313499927520752,121132000.0,0.027722762378464827,-1.6464692197652409,39.199122639696164,61.443654286246776,52.352369964671304,-0.3904524229868187,-0.36871663765442797,-0.39145626263435584,-0.621584513620157,8.84563120739319,0.15149974822998047,-0.06930189907562845,0.34957495927810633,0.004450864268002341,0.6946990542882103,0.17701291177305478,0.5221370067831583,-0.579040495346069,92.31683190639107,37.499660791465324,0.172562047505052,7,-0.29700005054473877,-0.3042501211166382,-0.3151249885559082,-0.45375001430511475,-0.20200014114379794,0,-0.08126487717889685,-1.0800024414249072,4.292500019073486,1.5846305833101026,4.305500030517578,1.1502951990871155,4.2274999618530265,-0.08126487717889685
3064,2009-07-21,4.450500011444092,4.450500011444092,4.369999885559082,4.426000118255615,154572000.0,0.008840538260142639,5.571467497080576,0.2499987835792936,61.696543878823725,54.82146196872333,-0.36271882864716876,-0.38882380688303186,-0.42150380381855257,-0.6459987413935293,10.016258185509905,0.08050012588500977,-0.04229369366904745,0.36392499208450335,-0.01823205206448897,0.7460820362334961,0.17284647001000675,0.5550035141589995,-0.5691173068353268,100.0,46.649576007342816,0.19107852207449633,7,-0.32099997997283936,-0.3400000333786011,-0.29762500524520874,-0.4437500238418579,-0.2505002021789551,1,-0.0774070472899675,-1.6464692197652409,4.411499977111816,-1.0800024414249072,4.292500019073486,1.5846305833101026,4.305500030517578,-0.0774070472899675
3065,2009-07-22,4.439499855041504,4.46150016784668,4.388999938964844,4.432499885559082,106592000.0,-0.0024716675371985186,1.8431130558360447,0.2857142857142857,67.0946260013468,57.50428397727281,-0.29293093801251224,-0.3521269137782408,-0.40255824718147526,-0.6222846406207534,10.520442379747045,0.07250022888183594,-0.0070793300465856746,0.3251498460769655,-0.07532338874401923,0.7256230808979502,0.1249132286664727,0.5253864634874579,-0.5012054197492062,92.01441413998054,35.88844352939239,0.2002366174104924,7,-0.3044997453689575,-0.32349979877471924,-0.2992498278617859,-0.43274986743927,-0.22399997711181552,2,-0.06520999417204976,5.571467497080576,4.450500011444092,-1.6464692197652409,4.411499977111816,-1.0800024414249072,4.292500019073486,-0.06520999417204976
3066,2009-07-23,4.69350004196167,4.71999979019165,4.479499816894531,4.492000102996826,383242000.0,0.05721369415785049,-1.1236152806490864,28.7858310626703,80.52873888897562,62.1337717610063,-0.47306817763828946,-0.5782820357559135,-0.6444016258275775,-0.8597294075044819,11.953471913226716,0.2804999351501465,0.052654954991427694,0.5426500320434569,0.07297749278884691,1.0123225712980668,0.3078137624161519,0.7774863016707618,-0.6924209187628465,94.23917967344914,31.264919345885787,0.23483626962730497,7,-0.3832501173019409,-0.4482501745223999,-0.5532500147819519,-0.6520000696182251,-0.5555000305175781,3,-0.10418660684469316,1.8431130558360447,4.439499855041504,5.571467497080576,4.450500011444092,-1.6464692197652409,4.411499977111816,-0.10418660684469316
3067,2009-07-24,4.32450008392334,4.445000171661377,4.275000095367432,4.380000114440918,384092000.0,-0.07861935756670513,-1.200648128144193,-0.2754344780583848,63.987999412976755,63.15005906245206,-0.03868877973596785,-0.20278523519780656,-0.26125353180130695,-0.4759201501870747,12.884988160129613,0.4184999465942383,0.09837703702835476,0.16292507648468035,-0.3125798676437812,0.6384300206131419,-0.07482739557955043,0.40067754854891113,-0.22277206734552024,11.12360056234677,-55.08802621481098,0.2377524720642308,7,0.045999765396118164,-0.07925021648406982,-0.18875008821487427,-0.283000111579895,-0.2649998664855966,4,-0.017227444208013698,-1.1236152806490864,4.69350004196167,1.8431130558360447,4.439499855041504,5.571467497080576,4.450500011444092,-0.017227444208013698
3068,2009-07-27,4.2119998931884775,4.32450008392334,4.177999973297118,4.311999797821045,225586000.0,-0.02601461175896158,1.3439928283965124,1.8017990927211331,64.46085619559005,63.72407277288216,0.10674950833582475,-0.09366988061805781,-0.1371037077020345,-0.35159738695368503,13.079625535599067,0.1465001106262216,0.13707347484079602,0.04952487945556694,-0.42630649830769585,0.5253562572188297,-0.188390809426064,0.28744056833719833,0.5079998970031729,6.273050069678391,-65.2113855135152,0.23791568888163128,7,0.21749997138976962,0.03324997425079257,-0.07624989748001187,-0.17049992084503263,-0.2539999485015878,0,0.0030864225483753227,-1.200648128144193,4.32450008392334,-1.1236152806490864,4.69350004196167,1.8431130558360447,4.439499855041504,0.0030864225483753227
3069,2009-07-28,4.249000072479248,4.2820000648498535,4.130000114440918,4.191999912261963,175498000.0,0.00878446824051582,1.4715409963171158,-0.5700021457692633,63.238355850265926,63.971758799678135,0.10448761736053935,-0.12963768581536605,-0.1593501546967282,-0.37640788243446277,13.165193590945545,0.15199995040893555,0.18826285778234642,0.08165006637573224,-0.39570326278675694,0.5590033955382214,-0.1570265982055128,0.32032673095697684,0.4601597213745121,20.16949549792737,-55.26248450616963,0.23867666458124467,7,0.17599987983703613,-0.0037502050399780273,-0.11325007677078247,-0.20750010013580322,-0.34200000762939453,1,-0.009296360517165536,1.3439928283965124,4.2119998931884775,-1.200648128144193,4.32450008392334,-1.1236152806490864,4.69350004196167,-0.009296360517165536
3070,2009-07-29,4.2170000076293945,4.275000095367432,4.176000118255615,4.223499774932861,130058000.0,-0.007531198941868156,-1.237299094274153,-0.11403068480315882,60.87865680959861,64.21976283345812,0.15068809446048181,-0.10009157713849426,-0.11645196129592783,-0.3298215189093292,13.041122978133842,0.0989999771118164,0.20397169181624086,0.04795000553131068,-0.4298799250078771,0.5257799360704984,-0.19096495973828276,0.28686497080090456,0.46899339904785187,14.745752712113852,-61.85348933657632,0.2389149652695938,7,0.20799994468688965,0.02824985980987549,-0.10725003480911255,-0.1755000352859497,-0.2939999103546147,2,-0.004031348905264687,1.4715409963171158,4.249000072479248,1.3439928283965124,4.2119998931884775,-1.200648128144193,4.32450008392334,-0.004031348905264687
3071,2009-07-30,4.304500102996826,4.362500190734863,4.258500099182129,4.2820000648498535,145064000.0,0.02074937045509273,-1.992809704155003,-3.4616682561807646,64.11882023933839,65.2720279514625,0.07043861602098911,-0.17909248487736296,-0.19490732025438717,-0.4011203920139339,13.484196702433687,0.14550018310546875,0.21598624178202908,0.12422509193420428,-0.3553413018693794,0.603791485737788,-0.11555810496758756,0.3640082888359961,0.3592535719909673,55.396811700824856,-21.87955107437486,0.23978319690179184,7,0.12049984931945801,-0.05925023555755615,-0.23700016736984253,-0.26300013065338135,-0.36100006103515625,3,-0.020676088497518008,-1.237299094274153,4.2170000076293945,1.4715409963171158,4.249000072479248,1.3439928283965124,4.2119998931884775,-0.020676088497518008
3072,2009-07-31,4.2880001068115225,4.337500095367432,4.230999946594238,4.2880001068115225,117738000.0,-0.0038331968383079618,1.1515186544518876,0.0,58.10963462935618,64.90158132291911,0.0963672147166772,-0.14464836760593247,-0.16952902179467522,-0.37251807054427255,14.288503115213677,0.10650014877319336,0.2161195925703483,0.09162509441375644,-0.3791928720125073,0.5624430608400197,-0.14378388879937543,0.3270340776268883,0.35440342575439576,67.95696366604554,-6.528579620273661,0.23540898321313167,7,0.13699984550476163,-0.04275023937225253,-0.23100006580352694,-0.24650013446807773,-0.24300003051757812,4,-0.03498136465275603,-1.992809704155003,4.304500102996826,-1.237299094274153,4.2170000076293945,1.4715409963171158,4.249000072479248,-0.03498136465275603
3073,2009-08-03,4.372000217437743,4.4099998474121085,4.328000068664552,4.328000068664552,133260000.0,0.019589577549866677,-2.7272500677323914,100.0,59.92767257093486,64.70504006648702,0.006900488885683842,-0.2022369166484177,-0.2402517833341813,-0.44606388562745103,14.680617442015343,0.12199974060058594,0.21726650766752353,0.15227519273757828,-0.3037882227060127,0.6083386081811692,-0.0757565149842172,0.38030690045937376,0.24990717840317522,86.42869063797463,13.695721180491972,0.2280317077217954,8,0.05299973487854093,-0.12675034999847323,-0.326250195503234,-0.33050024509429843,-0.26000022888183505,0,-0.0714775810745828,1.1515186544518876,4.2880001068115225,-1.992809704155003,4.304500102996826,-1.237299094274153,4.2170000076293945,-0.0714775810745828
3074,2009-08-04,4.2899999618530265,4.374000072479248,4.246500015258788,4.374000072479248,123558000.0,-0.018755775733417912,2.035711650138247,-1.9090869683013707,52.34169878927427,63.065825931812284,0.0712301805826634,-0.08452130107134259,-0.14513747083819428,-0.35481032037694415,14.588927124676715,0.12750005722045987,0.22396219596017541,0.04484994411468435,-0.3624362251627504,0.4521361133921191,-0.15879314052403348,0.24849302875340218,0.3122311427318918,48.71793826785626,-19.845231344322734,0.20364308463871747,8,0.13499999046325772,-0.044750094413756436,-0.24424993991851718,-0.24849998950958163,-0.09749984741210849,1,-0.07738928207885865,-2.7272500677323914,4.372000217437743,1.1515186544518876,4.2880001068115225,-1.992809704155003,4.304500102996826,-0.07738928207885865
3075,2009-08-05,4.214499950408936,4.287499904632568,4.151000022888184,4.2820000648498535,145588000.0,-0.017599070423179763,2.477713119434354,0.8035717326763395,46.58408417814938,59.294197630609375,0.12455592402322235,0.019255867678311667,-0.061563051455607365,-0.2696436450269335,14.283697663345801,0.13899993896484286,0.2096294917411008,-0.04797506332397372,-0.4152219518980038,0.31927182525005593,-0.23159850761098877,0.13564838096304133,0.368841914570222,24.51736314396116,-38.57058606386782,0.18362344428701485,8,0.07300019264221103,0.030749917030333584,-0.16874992847442716,-0.1729999780654916,0.012500286102294922,2,-0.07296236544723322,2.035711650138247,4.2899999618530265,-2.7272500677323914,4.372000217437743,1.1515186544518876,4.2880001068115225,-0.07296236544723322
3076,2009-08-06,4.223499774932861,4.242000102996826,4.1525001525878915,4.215499877929688,93860000.0,0.0021354430252280565,2.9777266803004703,-0.11851679170374234,47.40210124164279,57.45132005601671,0.04679652587397598,0.037250542775687734,-0.06013806356956941,-0.26750904475812876,14.195263734271007,0.08949995040893466,0.1906403149684328,-0.05490022897720337,-0.38234403649655047,0.2725435785421437,-0.21862213273687647,0.10882167478246974,0.34170842002476753,27.992201221735048,-30.098159561921026,0.16372190375967344,8,0.046500205993652344,0.02175009250640869,-0.1699998378753662,-0.1819998025894165,-0.030499935150146484,3,-0.07114944801029577,2.477713119434354,4.214499950408936,2.035711650138247,4.2899999618530265,-2.7272500677323914,4.372000217437743,-0.07114944801029577
3077,2009-08-07,4.2659997940063485,4.297999858856201,4.204999923706056,4.204999923706056,112560000.0,0.01006274922180217,-2.0491846848959265,7.625081957442582,44.18697334591184,55.198666406052475,-0.005447271373120621,0.026386072262760685,-0.092391019312557,-0.3020032888102824,14.018883253620535,0.0929999351501456,0.16599831728545755,-0.03162519931793106,-0.30094188863119253,0.2376914899953304,-0.16628354397456224,0.10303314533870012,0.2818000777306118,44.401486112799255,-8.972826776897456,0.13465834465663096,8,0.0040001869201651274,-0.020749926567078525,-0.1958748698234567,-0.22449982166290372,-0.08850002288818537,4,-0.07559769517518145,2.9777266803004703,4.223499774932861,2.477713119434354,4.214499950408936,2.035711650138247,4.2899999618530265,-0.07559769517518145
3078,2009-08-10,4.2220001220703125,4.2734999656677255,4.163499832153319,4.250500202178955,88812000.0,-0.010314035175963854,1.953039292869144,-0.4672154214155058,40.907291752448586,52.717437061850546,0.04483498866096536,0.08651719685039083,-0.038992335197580275,-0.25009258401861745,14.7728282464064,0.11000013351440607,0.094664542633347,-0.08304986953735316,-0.3339048675213867,0.16780512844668038,-0.20847736852936993,0.04237762945466361,0.3090877593748065,31.838602418397784,-14.991890158153026,0.12542749899201658,8,0.058499813079833984,0.02324974536895752,-0.15187519788742065,-0.18050014972686768,0.312999725341796,0,-0.041923268749119225,-2.0491846848959265,4.2659997940063485,2.9777266803004703,4.223499774932861,2.477713119434354,4.214499950408936,-0.041923268749119225
3079,2009-08-11,4.177999973297118,4.2199997901916495,4.122499942779541,4.182000160217285,100500000.0,-0.010421636073193241,1.4375130386062274,0.1403570412756088,39.86042120653966,50.38207755039954,0.08683641158504507,0.14425338035980761,0.005933125051330812,-0.19743883751612756,15.444229172988628,0.09950017929077148,0.06517537014712538,-0.13107502460479825,-0.3702181105324245,0.10806806132282798,-0.25064656756861137,-0.011503481640985136,0.33704439746783255,31.623964135307197,-9.099000087139792,0.119571542963813,8,0.08824992179870694,0.06724989414215177,-0.10325002670287997,-0.13650000095367343,0.3439998626709002,1,-0.01579702852155007,1.953039292869144,4.2220001220703125,-2.0491846848959265,4.2659997940063485,2.9777266803004703,4.223499774932861,-0.01579702852155007
3080,2009-08-12,4.297999858856201,4.329999923706056,4.169000148773193,4.171000003814696,112388000.0,0.028721849288185552,-1.4580199908272378,-31.748480152573933,32.886194630373964,46.911785816070164,-0.022870403731023004,0.03141673033706116,-0.1147583221155033,-0.307887705471547,15.69420705810995,0.16099977493286222,0.04523149031284923,-0.014600133895873668,-0.25073987141665555,0.2215396036249082,-0.1326700026562646,0.10346973486451727,0.1934918462296249,84.57828058249936,48.53350117672055,0.11806986876039115,8,-0.03174996376037598,-0.04549992084503174,-0.24424993991851807,-0.25649988651275635,0.21600008010864258,2,-0.02454624194505184,1.4375130386062274,4.177999973297118,1.953039292869144,4.2220001220703125,-2.0491846848959265,4.2659997940063485,-0.02454624194505184
3081,2009-08-13,4.230000019073486,4.31850004196167,4.2034997940063485,4.285999774932861,114248000.0,-0.01582127548063983,-1.110092305000237,-0.44094346281792,44.470448662038365,45.39632070859041,0.037381292524726106,0.098521534233738,-0.04946338548891127,-0.23512207100283877,15.507620010178242,0.11500024795532138,0.023323489702757882,-0.07882497310638392,-0.31783905235448984,0.160189106141722,-0.19833201273043688,0.040682066517669035,0.2393521802739622,51.807270445974694,12.089218078488429,0.11950703962405276,8,0.03624987602233887,0.03424990177154541,-0.17625010013580322,-0.1885000467300415,0.29799985885620206,3,-0.0007091684512361418,-1.4580199908272378,4.297999858856201,1.4375130386062274,4.177999973297118,1.953039292869144,4.2220001220703125,-0.0007091684512361418
3082,2009-08-14,4.178999900817871,4.2084999084472665,4.138999938964844,4.20550012588501,98494000.0,-0.012056765490697563,3.2769488093664303,0.47322036784741145,47.919294882510435,44.062056520987696,0.07967210268990854,0.14817977994657472,-0.0015586654145254286,-0.17739288826982413,15.083051707953214,0.09100008010864258,0.006150604171040186,-0.12415008544921857,-0.3700857439722167,0.12178557307377957,-0.2471179147107181,-0.0011822561877190552,0.2695411631355027,27.228897943050583,-16.029047803284854,0.1229678292614992,8,0.06925010681152344,0.08525002002716064,-0.125249981880188,-0.13749992847442627,0.5085000991821289,4,0.003350069226396357,-1.110092305000237,4.230000019073486,-1.4580199908272378,4.297999858856201,1.4375130386062274,4.177999973297118,0.003350069226396357
3083,2009-08-17,4.052999973297118,4.089000225067139,4.012499809265137,4.058000087738037,137772000.0,-0.030150737140743566,1.2835812397694115,0.1886819613135738,38.88888288186979,42.56729919794275,0.1739565782528274,0.2592358539887707,0.11652965314917818,-0.04500093543931616,14.10841422361115,0.16650009155273438,-0.028857017829164278,-0.2322250127792369,-0.49648558970981416,0.032035564151340346,-0.364355301244526,-0.10009472431394784,0.37597862338582555,12.75595257762274,-32.041876738113416,0.13213028846528868,8,0.11824989318847745,0.25724995136261075,0.000749945640564853,-0.011500000953673428,0.5659999847412118,0,0.030717936995140027,3.2769488093664303,4.178999900817871,-1.110092305000237,4.230000019073486,-1.4580199908272378,4.297999858856201,0.030717936995140027
3084,2009-08-18,4.105999946594238,4.134500026702882,4.039500236511231,4.070499897003174,117688000.0,0.013076726781718895,1.0540448586760574,-7.099847415600493,43.853816387569935,42.263936110100595,0.10293624335236284,0.1887824628423589,0.05800508839854679,-0.09226568064899165,12.943789041632806,0.09499979019165039,-0.05029494880292251,-0.16200003623962367,-0.42581081990711755,0.10181074742787022,-0.29390542807337017,-0.03009464440587717,0.289660347095281,29.448851536241033,-18.359281601323293,0.13190539183374686,8,0.06524991989135742,0.2602498531341553,-0.052250027656555176,-0.06449997425079346,0.4995002746582031,1,0.10448122415922301,1.2835812397694115,4.052999973297118,3.2769488093664303,4.178999900817871,-1.110092305000237,4.230000019073486,0.10448122415922301
3085,2009-08-19,4.150000095367432,4.150000095367432,4.0244998931884775,4.045499801635741,103412000.0,0.010716061701289137,1.4019109936893233,2.9436661338634753,41.01221524303443,41.553948776921885,0.054562442590924576,0.12857371757221436,0.007717155360717598,-0.127685725075807,11.623438915353358,0.1255002021789542,-0.08266283915565964,-0.1035248994827267,-0.3593632025422373,0.15231340357678436,-0.231444051012482,0.02439425204702861,0.215007359568137,44.934699849936656,-1.8344710940595021,0.1279191515297555,8,0.021249771118164062,0.21624970436096191,-0.10150015354156494,-0.10850012302398682,0.37599992752075195,2,0.0896384896510829,1.0540448586760574,4.105999946594238,1.2835812397694115,4.052999973297118,3.2769488093664303,4.178999900817871,0.0896384896510829
3086,2009-08-20,4.204500198364259,4.2175002098083505,4.132999897003174,4.149000167846681,107500000.0,0.013132554637206972,1.0736259492856441,0.5310992776735842,45.34819471319122,41.68297337328626,-0.0032588811312299626,0.03748233944753654,-0.05177725080924578,-0.17393619027425977,9.155226957167436,0.08450031280517667,-0.09625829320715695,-0.024574804306029208,-0.17520311888169626,0.12605351026963785,-0.09988896159386229,0.050739352981803876,0.13230664491767552,93.65854339325965,47.52182140860917,0.0753141572878334,8,-0.033250331878663,0.16174960136413485,-0.15425026416778653,-0.16300022602081388,0.40599966049194247,3,0.07361154144337889,1.4019109936893233,4.150000095367432,1.0540448586760574,4.105999946594238,1.2835812397694115,4.052999973297118,0.07361154144337889
3087,2009-08-21,4.25,4.252999782562257,4.177000045776366,4.238999843597412,122614000.0,0.010821690923797034,7.941291969368998,0.19820090727885079,42.89870454571956,41.90424146142748,-0.05729177093178528,-0.014635357727854625,-0.10039490675124263,-0.21243473638199006,8.151814604137591,0.07599973678589045,-0.09410109747117179,0.02465000152587926,-0.11959147708946727,0.1688914801412258,-0.04747073778179356,0.09677074083355208,0.060862280560590065,98.75268902481301,55.328580877782215,0.07212073930767318,8,-0.0787501335144043,0.11624979972839355,-0.17975008487701416,-0.20850002765655518,0.3359999656677246,4,0.06541173598345607,1.0736259492856441,4.204500198364259,1.4019109936893233,4.150000095367432,1.0540448586760574,4.105999946594238,0.06541173598345607
3088,2009-08-24,4.224999904632568,4.2795000076293945,4.2119998931884775,4.258500099182129,94464000.0,-0.005882375380572125,-1.268903118263235,-3.0454289305995057,45.94762517725337,42.58059745817344,-0.035561029561376856,0.01200405644646274,-0.07627229567741,-0.18055558347376,7.770668679414741,0.06750011444091708,-0.09457376472204526,-0.0010000944137571466,-0.14510536804318264,0.14310517921566834,-0.07305273122846945,0.07105254240095515,0.06199337822438533,78.62742018123537,34.391071548238145,0.07205263681471254,8,-0.053750038146972656,0.1412498950958252,-0.16487503051757812,-0.18349993228912354,0.44300031661987305,0,0.10946748066439382,7.941291969368998,4.25,1.0736259492856441,4.204500198364259,1.4019109936893233,4.150000095367432,0.10946748066439382
3089,2009-08-25,4.2094998359680185,4.316999912261963,4.197500228881837,4.232999801635741,95820000.0,-0.003668655388028408,-4.031652495156406,0.7014874386164156,49.66306489487085,44.44469415422866,-0.016900027165450915,0.025711371424507412,-0.0603972063748186,-0.1604640863397515,7.744262764864951,0.11949968338012606,-0.09413899723141395,-0.014525151252745339,-0.1583856871796403,0.12933538467414962,-0.08645541921619238,0.0574051167107017,-0.19700002670288175,63.2478395610166,15.834864549104587,0.07193026796344737,8,-0.043999910354615146,0.1567499637603751,-0.09862494468689054,-0.15999996662139981,0.3425002098083487,1,0.09727999478022142,-1.268903118263235,4.224999904632568,7.941291969368998,4.25,1.0736259492856441,4.204500198364259,0.09727999478022142
3090,2009-08-26,4.199999809265137,4.23799991607666,4.169000148773193,4.204999923706056,72276000.0,-0.002256806526444999,-1.0597119025251232,0.212771138120704,48.41751036358441,44.88325656551155,-0.025438327037782926,0.03570299494942564,-0.04896457016652711,-0.14784225507914073,7.63773931796467,0.0689997673034668,-0.08563892972674392,-0.023175168037414373,-0.16741087719863668,0.12106054112380793,-0.09529302261802552,0.04894268654319678,-0.1814099979400634,36.41299277488105,-12.90070209024826,0.07211785458061094,8,-0.035249948501586914,0.16624999046325684,-0.07999980449676514,-0.14724981784820557,0.29250001907348633,2,0.0965477215243622,-4.031652495156406,4.2094998359680185,-1.268903118263235,4.224999904632568,7.941291969368998,4.25,0.0965477215243622
3091,2009-08-27,4.215499877929688,4.242499828338623,4.1570000648498535,4.200500011444092,79954000.0,0.003690492706775572,1.4782623718927734,-2.9999046347507416,46.47100456377559,44.72233541898546,-0.04828972596099845,0.013906366883278842,-0.06311802205403438,-0.15995498852287593,7.045374241918556,0.08549976348876953,-0.07098195008798847,-0.0032250881195059478,-0.14229553078870794,0.13584535454969604,-0.0727603094541065,0.0663101332150946,-0.19094186458587714,36.56241804353583,-12.820228302637531,0.06953522133460098,8,-0.050750017166138583,0.15074992179870517,-0.08999979496002286,-0.1572498083114633,0.2179999351501456,3,0.07365677949230243,-1.0597119025251232,4.199999809265137,-4.031652495156406,4.2094998359680185,-1.268903118263235,4.224999904632568,0.07365677949230243
3092,2009-08-28,4.138000011444092,4.249499797821045,4.128499984741212,4.238999843597412,92414000.0,-0.01838450213018583,-1.0166654745726493,-6.73338207712075,44.39251652218315,45.33385026790917,0.025460094685954893,0.08389368701067479,0.016548169161017867,-0.07750413207113116,6.523179222916303,0.1209998130798331,-0.05873007558361909,-0.07322494983673078,-0.2127431168128835,0.06629321713942193,-0.14298403332480714,-0.0034658663486544228,-0.10759316012191711,5.039803902223866,-44.638615919170135,0.06975908348807618,8,0.03274989128112793,0.09074997901916504,0.13974988460540771,0.04949986934661865,0.4074997901916504,4,0.1141855597161332,1.4782623718927734,4.215499877929688,-1.0597119025251232,4.199999809265137,-4.031652495156406,4.2094998359680185,0.1141855597161332
3093,2009-08-31,4.059500217437743,4.0974998474121085,4.017499923706056,4.0964999198913565,105276000.0,-0.01897046732461305,3.1026067393748784,0.3663342964515703,42.43779205145344,45.17651423056289,0.11731593953139186,0.14522724970089218,0.09415460488542404,0.004366858735218138,5.626584685365958,0.12050008773803622,-0.06251207726204022,-0.13609974384307932,-0.2696734311784601,-0.0025260565076985486,-0.20288658751076927,-0.06931290017538938,0.25749969482421964,14.02347089701058,-36.3715069158752,0.06678684366769032,8,0.10774970054626554,0.1517496109008798,0.24837464094162076,0.1279996633529672,0.6389999389648446,0,0.12969570637498196,-1.0166654745726493,4.138000011444092,1.4782623718927734,4.215499877929688,-1.0597119025251232,4.199999809265137,0.12969570637498196
3094,2009-09-01,3.9579999446868896,4.120999813079834,3.9500000476837163,4.037000179290772,124916000.0,-0.02500314504599732,-2.5999939767955955,2.135158646287108,27.777786434950954,43.706022140775836,0.2186030837758972,0.23250001426897704,0.19970497516408603,0.10645491470693713,5.39033374849488,0.17099976539611772,-0.06958899132520902,-0.22100001573562622,-0.3843726118157127,-0.05762741965553975,-0.3026863137756699,-0.13931371769558254,0.3530099678039553,2.6710863696898635,-41.607127052680994,0.08168629804004325,9,0.1755000352859497,0.22200000286102295,0.3793749213218689,0.2294999361038208,0.8030002117156982,1,0.17938359941582016,3.1026067393748784,4.059500217437743,-1.0166654745726493,4.138000011444092,1.4782623718927734,4.215499877929688,0.17938359941582016
3095,2009-09-02,3.9070000648498535,4.007500171661377,3.890000104904175,3.95199990272522,130254000.0,-0.012885265424396275,-1.9746943554982812,0.5696165093812897,28.409098153212696,41.82390030077823,0.25871513682733127,0.273293488168461,0.25661531826358175,0.15841462137673812,5.872132706160098,0.11750006675720215,-0.058543654002566115,-0.2566249012947086,-0.4591231192901484,-0.0541266832992684,-0.35787401029242893,-0.15537579229698828,0.38956945304870594,4.728782883719943,-37.002650913677385,0.10124910899772001,9,0.19649994373321533,0.24299991130828857,0.4281248450279236,0.28049981594085693,0.8784999847412109,2,0.16508829542374248,-2.5999939767955955,3.9579999446868896,3.1026067393748784,4.059500217437743,-1.0166654745726493,4.138000011444092,0.16508829542374248
3096,2009-09-03,3.92300009727478,3.9479999542236333,3.8754999637603764,3.919500112533569,82804000.0,0.004095221950179528,1.7102952841875443,-0.07777771890877995,32.047701100035866,40.618233251257806,0.2219225917938501,0.24625194333261158,0.24427061838850816,0.144850373786094,6.4116847641697285,0.07249999046325684,-0.056128640475351155,-0.22559988498687789,-0.45251354413425515,0.0013137741604989372,-0.3390567145605661,-0.1121430554131897,0.3491752558441168,12.7005760934905,-29.590315970661653,0.1134568295736885,9,0.1732498407363896,0.21974980831146285,0.41212481260299727,0.2644997835159306,0.7569997310638432,3,0.14516944097438644,-1.9746943554982812,3.9070000648498535,-2.5999939767955955,3.9579999446868896,3.1026067393748784,4.059500217437743,0.14516944097438644
3097,2009-09-04,3.94350004196167,3.989000082015991,3.8815000057220463,3.9135000705718994,93430000.0,0.0052255784294095164,-1.2872332060923612,8.571457765667574,40.987661104221395,40.06712613203203,0.1713977439617178,0.21117961127681095,0.22301672343116508,0.1289340252665081,6.527808843718722,0.10750007629394487,-0.05410668299851373,-0.18897495269775355,-0.42635519688583834,0.04840529149033124,-0.30766507479179594,-0.07028483060371116,0.2969412800085447,27.698623192557708,-17.571119390527524,0.11869012209404231,9,0.1527498960494995,0.19924986362457275,0.3916248679161072,0.24399983882904053,0.7979998588562012,4,0.12425504397216058,1.7102952841875443,3.92300009727478,-1.9746943554982812,3.9070000648498535,-2.5999939767955955,3.9579999446868896,0.12425504397216058
3098,2009-09-08,4.045000076293944,4.052000045776366,3.94350004196167,3.993000030517578,140752000.0,0.0257385655514748,2.287879663613043,1.7333365122507234,45.35062061506159,39.58796565649767,0.046577749258297274,0.10091314481910008,0.1192186597075926,0.030626512849997845,6.739186260304445,0.10850000381469638,-0.05878290749314452,-0.07862491607666122,-0.3151480733566929,0.15789824120337093,-0.19688649471667752,0.039636662563355074,0.16624593701948331,69.04285807239147,20.872505303195688,0.11826157864001598,9,0.017499804496766025,0.09774982929229825,0.2901248335838327,0.17874979972839444,0.8280000686645517,1,0.12373293347385017,-1.2872332060923612,3.94350004196167,1.7102952841875443,3.92300009727478,-1.9746943554982812,3.9070000648498535,0.12373293347385017
3099,2009-09-09,4.111999988555908,4.131499767303467,4.025000095367432,4.0300002098083505,135524000.0,0.016563636835168927,-1.3152100674828182,1.576917433884762,47.20175903076338,39.452882175073114,-0.0399032112844564,0.03026695930734391,0.052021979390003636,-0.03339755050169657,7.100335829338941,0.10649967193603516,-0.06389958127095685,-0.008325004577637074,-0.24349165139365958,0.22684164223838543,-0.12590832798564833,0.10925831883037418,0.07238634079327522,92.38289308129241,41.99378482361614,0.11758332340801124,9,-0.049500107765197754,0.012750029563903809,0.2231249213218689,0.11174988746643066,0.688499927520752,2,0.14263136417290023,2.287879663613043,4.045000076293944,-1.2872332060923612,3.94350004196167,1.7102952841875443,3.92300009727478,0.14263136417290023
3100,2009-09-10,4.192500114440918,4.2034997940063485,4.114999771118163,4.116499900817871,140462000.0,0.019576878917570317,-1.2404934933243144,0.9268343742367777,49.1489301261014,39.75042945977598,-0.13586690110425614,-0.06170588699561552,-0.028759043073089074,-0.1100403013231519,6.995189260858073,0.09149980545044034,-0.0697525545004618,0.07745010852813738,-0.14534330597926637,0.30024352303554114,-0.03394659872556449,0.18884681578183926,-0.31700015068054155,96.64643742126886,49.59368308263628,0.11139670725370192,9,-0.13000023365020752,-0.08975017070770175,0.14262479543685913,0.0312497615814209,0.5734996795654297,3,0.13559929074384325,-1.3152100674828182,4.111999988555908,2.287879663613043,4.045000076293944,-1.2872332060923612,3.94350004196167,0.13559929074384325
3101,2009-09-11,4.227000236511231,4.244999885559082,4.188000202178955,4.2220001220703125,120138000.0,0.008229009213733596,1.7805122002279548,0.06579079455906404,48.3429571039093,40.18936730218999,-0.18837364260584089,-0.10165412818752628,-0.05982444760647354,-0.14137734999217155,6.982203715418011,0.05699968338012695,-0.07820215203220826,0.11210021972656303,-0.11037116224045729,0.3345716016935838,0.0008645287430528725,0.2233359107100732,-0.3449402761459357,95.04823796477724,52.28238572622371,0.11123569098351037,9,-0.16675031185150235,-0.12425029277801514,0.03937476873397738,-0.0032503604888924897,0.506999969482421,4,0.13212675226647086,-1.2404934933243144,4.192500114440918,-1.3152100674828182,4.111999988555908,2.287879663613043,4.045000076293944,0.13212675226647086
3102,2009-09-14,4.192999839782715,4.228499889373778,4.172999858856201,4.190499782562257,71440000.0,-0.008043623095838504,-1.9600091552966732,0.49999999999973355,47.72403698300006,40.77672785013962,-0.1628795942098904,-0.07014761871836317,-0.019038486523315967,-0.10474672281583075,7.372169629659978,0.05550003051757724,-0.08650573224487879,0.07739982604980433,-0.14600690113897397,0.3008065532385831,-0.03430353754458526,0.18910318964419393,-0.29642228240966784,82.75287802609874,42.684062470094815,0.11170336359438929,9,-0.13274991512298584,-0.09024989604949862,0.064625084400177,0.030750036239624023,0.5560002326965332,0,0.11614595925697557,1.7805122002279548,4.227000236511231,-1.2404934933243144,4.192500114440918,-1.3152100674828182,4.111999988555908,0.11614595925697557
3103,2009-09-15,4.177499771118163,4.2204999923706055,4.139500141143799,4.2084999084472665,88936000.0,-0.003696653769811431,1.9454327923429047,-12.399771123407747,47.72403698299994,42.99297791103396,-0.1440270200293723,-0.04726542510246734,0.00517345467330621,-0.08780553556795034,7.4127199371164405,0.08099985122680664,-0.09571595527872834,0.05567476749420042,-0.16732534685395173,0.27867488184235256,-0.05582528967987521,0.16717482466827605,-0.26698532061767466,69.31810053904285,30.85190033080361,0.11150005717407602,9,-0.11724984645843417,-0.07474982738494695,0.08012515306472867,0.06775009632110685,0.4935002326965341,1,0.1350090151049239,-1.9600091552966732,4.192999839782715,1.7805122002279548,4.227000236511231,-1.2404934933243144,4.192500114440918,0.1350090151049239
3104,2009-09-16,4.5349998474121085,4.548999786376953,4.295000076293944,4.295499801635741,262286000.0,0.08557752145567576,-1.1122681238153471,-7.725773703315868,65.93719545503204,47.162766500124995,-0.4593811466950326,-0.3910261199465088,-0.33529956795373206,-0.4448446952111196,8.419777648039172,0.37150001525878995,-0.08858932326340696,0.3917248487472529,0.10245208887813817,0.6809976086163676,0.24708846881269597,0.5363612286818102,-0.6111059795092761,96.77420772520098,55.650375579260356,0.14463637993455727,9,-0.32274997234344394,-0.32274997234344394,-0.27212494611740023,-0.28974997997283847,0.13750028610229492,2,0.07453149039007512,1.9454327923429047,4.177499771118163,-1.9600091552966732,4.192999839782715,1.7805122002279548,4.227000236511231,0.07453149039007512
3105,2009-09-17,4.5219998359680185,4.559500217437744,4.449999809265137,4.537499904632568,157454000.0,-0.0028665957842332057,2.6806430414643136,-0.0647184371689977,64.61610876520385,50.781478462921434,-0.3910972646937454,-0.3675735633866104,-0.3078610810500768,-0.43038488466825964,9.600889264456338,0.10950040817260742,-0.0724269054353508,0.36012485027313357,0.024850555427476273,0.6953991451187904,0.19248770285030492,0.5277619976959622,-0.560599612956739,91.0713393672147,47.33107380090693,0.16763714742282845,9,-0.30149972438812345,-0.3044997453689584,-0.26624995470047086,-0.27674996852874845,1.4025001525878888,3,0.06158781296130322,-1.1122681238153471,4.5349998474121085,1.9454327923429047,4.177499771118163,-1.9600091552966732,4.192999839782715,0.06158781296130322
3106,2009-09-18,4.513999938964844,4.550000190734863,4.473499774932861,4.537000179290772,135390000.0,-0.001769105991456188,2.1224491781901693,1.4838798990956938,69.20325379070705,53.9165443169754,-0.3245810092313297,-0.3533123637304838,-0.28641077917762736,-0.4203820660342945,10.665367767365282,0.07650041580200195,-0.03244734874637345,0.3366499662399294,-0.03364937787986655,0.7069493103597253,0.15150029418003186,0.5217996382998273,-0.504751716399447,89.16660233150621,38.85669530861032,0.18514967205989796,9,-0.2624998092651367,-0.2964998483657837,-0.25462502241134644,-0.26875007152557373,1.7179999351501465,4,0.05582628676315249,2.6806430414643136,4.5219998359680185,-1.1122681238153471,4.5349998474121085,1.9454327923429047,4.177499771118163,0.05582628676315249
3107,2009-09-21,4.527999877929688,4.538000106811523,4.423999786376953,4.484499931335449,84186000.0,0.00310144863848949,2.590538409551701,-1.891282263916209,75.6150516699195,57.27925887862628,-0.27597180133900423,-0.36408416558763257,-0.2857627245090413,-0.43019363000019606,11.40916555789694,0.11400032043457031,0.014673781159689092,0.33674991130828946,-0.06460063849088282,0.7381004611074617,0.13607463640870332,0.5374251862078756,-0.47473149577450346,92.49992052715494,36.04680519473596,0.20067527489958625,9,-0.2357497215271005,-0.31049978733062833,-0.2627499699592599,-0.28275001049041837,1.57550001144409,0,0.045494773325425175,2.1224491781901693,4.513999938964844,2.6806430414643136,4.5219998359680185,-1.1122681238153471,4.5349998474121085,0.045494773325425175
3108,2009-09-22,4.6875,4.7094998359680185,4.554999828338623,4.572999954223633,165298000.0,0.03522529292629728,-1.0531521883772479,2.6321881919627637,87.5064078786691,61.75755319506024,-0.37408824478629654,-0.5134850035553313,-0.4346491234035099,-0.5851181709954894,12.30902266686406,0.18149995803833008,0.06509418287984126,0.4731250286102293,0.014392111574797362,0.9318579456456613,0.24375857009251334,0.7024914871279453,-0.5937330710222106,94.69243697865659,30.137657351497865,0.22936645851771603,9,-0.2752501964569092,-0.39500010013580233,-0.43125003576278687,-0.44225013256073,1.3944997787475586,1,0.01312001546223951,2.590538409551701,4.527999877929688,2.1224491781901693,4.513999938964844,2.6806430414643136,4.5219998359680185,0.01312001546223951
3109,2009-09-23,4.61899995803833,4.724999904632568,4.611000061035156,4.640999794006348,113706000.0,-0.014613342285156206,-5.000050193873838,-0.19213822858189936,85.95956423858789,65.8476236520032,-0.25267902572417,-0.43503786321543814,-0.3568862029038531,-0.5111489814615879,13.043316228942414,0.11399984359741211,0.10823691769284416,0.3841499805450441,-0.10893559309835865,0.8772355541884469,0.1376071937233423,0.6306927673667455,-0.4636597383615175,64.78408473440498,-7.035144303274606,0.24654278682170147,9,-0.18674993515014648,-0.3187500238418579,-0.3782500624656677,-0.37375009059906006,1.510000228881836,2,0.01125785803177437,-1.0531521883772479,4.6875,2.590538409551701,4.527999877929688,2.1224491781901693,4.513999938964844,0.01125785803177437
3110,2009-09-24,4.605500221252441,4.635499954223633,4.53849983215332,4.599999904632568,101502000.0,-0.0029226535848729807,1.9618456207275612,-0.2500162559334157,84.55695328470637,69.87140100542507,-0.194933688471977,-0.41065596774004653,-0.3382804086435467,-0.4928497456903411,13.821850523424626,0.0970001220703125,0.14489375714604602,0.35037522315978986,-0.1693066853612839,0.8700571316808636,0.09053426889925298,0.6102161774203267,-0.38180083938093823,60.29912410909903,-18.213420185143086,0.25984095426053694,9,-0.1732501983642578,-0.30525028705596924,-0.3367503881454468,-0.3602503538131714,1.3349995613098145,3,0.014547803505205792,-5.000050193873838,4.61899995803833,-1.0531521883772479,4.6875,2.590538409551701,4.527999877929688,0.014547803505205792
3111,2009-09-25,4.526000022888184,4.612500190734863,4.487500190734863,4.572000026702881,85136000.0,-0.017262011626315354,-1.0325258093654173,-8.363155613350672,77.83084571673837,73.21660197584045,-0.07661718072462609,-0.32327567972311844,-0.2570072362710327,-0.4106641087549203,14.590779704619841,0.125,0.17695967638213705,0.2553500175476078,-0.27772679544586865,0.7884268305410842,-0.011188388949130434,0.521888424044346,-0.24214457828535263,33.887108451103614,-48.94410607392743,0.26653840649673827,9,-0.09375,-0.22575008869171143,-0.25725018978118896,-0.2807501554489136,1.4159998893737793,4,0.3089924786998337,1.9618456207275612,4.605500221252441,-5.000050193873838,4.61899995803833,-1.0531521883772479,4.6875,0.3089924786998337
3112,2009-09-28,4.610499858856201,4.640500068664551,4.53000020980835,4.552000045776367,70160000.0,0.01866987086626115,-1.1561056397325977,-1.2717349614902196,77.4647652475499,76.52112733856823,-0.10690926845434845,-0.39058765257419736,-0.33829655452763774,-0.49203173900716113,15.684769208432925,0.11450004577636719,0.20674686463491643,0.31622486114501935,-0.23371309083487013,0.8661628131249088,0.04125588515507417,0.5911938371349645,-0.2737070790498013,51.7893963334692,-31.431598670154557,0.2749689759899448,9,-0.10049986839294434,-0.310249924659729,-0.34175002574920654,-0.36524999141693115,1.3080000877380362,0,0.35169722695991146,-1.0325258093654173,4.526000022888184,1.9618456207275612,4.605500221252441,-5.000050193873838,4.61899995803833,0.35169722695991146
3113,2009-09-29,4.585999965667725,4.616499900817871,4.505000114440918,4.5980000495910645,87878000.0,-0.005313934267108911,3.5510315297781236,-0.2051302951509174,74.0121455729531,77.41834401833722,-0.02052866277185217,-0.3421642381964354,-0.314640951864801,-0.46234675528770275,16.69969678765364,0.11149978637695312,0.23718653188729277,0.26539998054504377,-0.287615671201614,0.8184156322917016,-0.011107845328284682,0.5419078064183722,-0.20262233088218462,41.47363940627177,-38.91177063886913,0.2765078258733289,9,-0.011500120162963867,-0.28575003147125244,-0.31725013256073,-0.3407500982284546,1.2690000534057617,1,0.3308983722343104,-1.1561056397325977,4.610499858856201,-1.0325258093654173,4.526000022888184,1.9618456207275612,4.605500221252441,0.3308983722343104
3114,2009-09-30,4.668000221252441,4.7084999084472665,4.571499824523926,4.61299991607666,170784000.0,0.017880561752855906,1.0147118634559422,-4.583326710641342,74.05158424648675,78.46673018292422,-0.0912776088846945,-0.38814622139633315,-0.3978073353123115,-0.5375706382246088,17.48344970086552,0.13700008392334073,0.27629363373702276,0.3119002223014835,-0.23422066131264696,0.858021105915614,0.03883978049441872,0.5849606641085483,-0.2436279140852582,81.67432627786016,3.2076141786696724,0.2730604418070651,9,-0.09350037574768066,-0.36775028705596924,-0.3992503881454468,-0.4227503538131714,1.362499713897705,2,0.3029133441462726,3.5510315297781236,4.585999965667725,-1.1561056397325977,4.610499858856201,-1.0325258093654173,4.526000022888184,0.3029133441462726
3115,2009-10-01,4.552000045776367,4.644999980926514,4.518499851226807,4.625,132902000.0,-0.024850079258340485,1.2389420114947378,-1.327264530448051,65.1868977706316,78.02046840291584,0.032883693715127116,-0.23330850503699985,-0.2839906407291002,-0.4159267461746694,17.767960920967806,0.14950037002563477,0.31792727540597276,0.16365004777908343,-0.3457485494302226,0.673048644988389,-0.09104925082556914,0.418349346383736,-0.09155242691333765,29.185492049107697,-45.23465573793477,0.2546992986046528,10,0.022499799728393555,-0.251750111579895,-0.28612518310546875,-0.30675017833709717,1.7579998970031738,3,0.346441152303379,1.0147118634559422,4.668000221252441,3.5510315297781236,4.585999965667725,-1.1561056397325977,4.610499858856201,0.346441152303379
3116,2009-10-02,4.492499828338623,4.557000160217285,4.4790000915527335,4.502500057220459,100788000.0,-0.013071225140463771,-3.21625383405918,0.13698952263998118,63.669550902725696,76.69319053989432,0.09947416553300403,-0.13592410272447175,-0.23559875854040335,-0.3505286251220099,17.860860958674213,0.07800006866455167,0.3106472053614837,0.07567484378814715,-0.38559185184075506,0.5369415394170498,-0.15495850402630396,0.30630819160259826,0.2325000762939453,5.882242944051404,-64.69618142903842,0.23063334781445127,10,0.10950016975402832,-0.19224989414215088,-0.22699999809265137,-0.24724996089935303,1.8410000801086435,4,0.3223149715197917,1.2389420114947378,4.552000045776367,1.0147118634559422,4.668000221252441,3.5510315297781236,4.585999965667725,0.3223149715197917
3117,2009-10-05,4.433499813079834,4.546500205993652,4.41349983215332,4.512499809265137,140570000.0,-0.013133003341840532,-1.2353011888876868,7.899818806027084,61.23792574655972,73.77447030299328,0.16054239787858382,-0.04040384648583739,-0.17672590213913963,-0.2829280543866659,18.132962839810247,0.13300037384033203,0.30446557649761097,-0.007825160026550648,-0.41172187459937337,0.3960715545462721,-0.20977351731296245,0.19412319725986116,0.2865800952911375,6.779652797982716,-61.31614704139822,0.2019483572864115,10,0.13575005531311035,-0.13324987888336182,-0.1679999828338623,-0.18824994564056396,2.074000358581544,0,0.3402504032438911,-3.21625383405918,4.492499828338623,1.2389420114947378,4.552000045776367,1.0147118634559422,4.668000221252441,0.3402504032438911
3118,2009-10-06,4.545499801635742,4.553999900817871,4.420000076293945,4.46649980545044,139274000.0,0.025262206671461396,1.7916573534597942,-0.9999999999999888,50.58757416722975,69.84424918395347,0.029369971116897098,-0.1190909600704293,-0.2839274493678552,-0.3863233873606653,18.96470127189786,0.13399982452392578,0.2972113304035746,0.07914984226226807,-0.2810061512841804,0.4393058358087165,-0.10092815451095571,0.25922783903549185,0.16231690368652352,44.745740794620495,-18.907719944592664,0.1800779967732241,10,0.015500068664550781,-0.24524986743927002,-0.3457498550415039,-0.30024993419647217,1.950000286102295,1,0.30205702450243366,-1.2353011888876868,4.433499813079834,-3.21625383405918,4.492499828338623,1.2389420114947378,4.552000045776367,0.30205702450243366
3119,2009-10-07,4.698500156402588,4.723999977111816,4.557499885559082,4.574999809265137,148902000.0,0.03365974292019258,-1.1009449486911813,1.5632956088728107,58.538955286683404,66.95336051750648,-0.12423162543702038,-0.23810717620164645,-0.4314453607127877,-0.5285365208724091,20.553171285221982,0.17850017547607422,0.2870422614544976,0.20282518863677979,-0.13034595541394367,0.5359963326875032,0.03623961661141806,0.3694107606621415,-0.2850003242492676,91.7875011901727,30.29676268632788,0.1665855720253618,10,-0.12975025177001953,-0.3982502222061157,-0.509250283241272,-0.45325028896331787,1.8280000686645508,2,0.24614234844601435,1.7916573534597942,4.545499801635742,-1.2353011888876868,4.433499813079834,-3.21625383405918,4.492499828338623,0.24614234844601435
3120,2009-10-08,4.761000156402588,4.835999965667725,4.71150016784668,4.739999771118164,193486000.0,0.013302117254339496,-2.1923192135813716,0.17004312757964316,61.35110485457573,65.1222781994884,-0.18143402851774226,-0.26965834998284244,-0.4865920101576018,-0.5816524883995271,21.904373399271364,0.13749980926513672,0.2495272434008049,0.23690018653869593,-0.08414650705959392,0.5579468801369858,0.07637683973955056,0.3974235333378413,-0.3412903213500975,82.24857146404197,23.256544059205616,0.160523346799145,10,-0.13625025749206543,-0.4052501916885376,-0.6042501926422119,-0.5157502889633179,1.8874998092651367,3,0.26664560744454846,-1.1009449486911813,4.698500156402588,1.7916573534597942,4.545499801635742,-1.2353011888876868,4.433499813079834,0.26664560744454846
3121,2009-10-09,4.7855000495910645,4.797500133514403,4.7129998207092285,4.75,93880000.0,0.005145955132038527,1.8403362691435945,1.6904475375218546,61.72052803223301,63.37291850889764,-0.18467312452583595,-0.26369107725699514,-0.5061230729030175,-0.5980634642641158,23.048257448899694,0.0845003128051749,0.21742023468890181,0.23347508907318115,-0.07570133834820947,0.5426515164945718,0.0788868753624854,0.3880633027838769,-0.34913860931396457,88.04736091877746,31.918521765459772,0.15458821371069545,10,-0.160750150680542,-0.42975008487701416,-0.658750057220459,-0.5402501821517944,1.7940001487731934,4,0.318566477356687,-2.1923192135813716,4.761000156402588,-1.1009449486911813,4.698500156402588,1.7916573534597942,4.545499801635742,0.318566477356687
3122,2009-10-12,4.679999828338623,4.8125,4.6535000801086435,4.808499813079834,111828000.0,-0.022045809248598114,1.3296630359600516,-3.619712823543634,49.64096861094638,60.665009957563555,-0.07630148925413582,-0.12631139902484723,-0.3962455709008692,-0.48508551780538856,24.20009692934316,0.15899991989135653,0.18450139588926362,0.10362486839294416,-0.15982307136752372,0.36707280815341203,-0.02809910148728978,0.2353488382731781,-0.22765284704589828,62.49995701586975,10.78446269904724,0.13172396988023405,10,-0.055249929428100586,-0.3212498426437378,-0.560499906539917,-0.434749960899353,1.882500171661377,0,0.3533119958886042,1.8403362691435945,4.7855000495910645,-2.1923192135813716,4.761000156402588,-1.1009449486911813,4.698500156402588,0.3533119958886042
3123,2009-10-13,4.741499900817871,4.762499809265137,4.684000015258789,4.691500186920166,94400000.0,0.013141041610055026,-1.4153761508271283,-0.389102878092948,55.90360681626088,58.64856802087179,-0.12675374929417504,-0.15114058530704355,-0.4552714653069856,-0.5370696334687066,25.69825867684663,0.08249998092651367,0.1646490094982056,0.1369249343872072,-0.05878317431173663,0.33263304308615105,0.039070880037734845,0.23477898873667957,-0.2738068001501466,66.06820909603,15.344620340157235,0.09785405434947206,10,-0.11675000190734863,-0.35174989700317383,-0.621999979019165,-0.4962500333786011,1.8229999542236328,1,0.3724560387608329,1.3296630359600516,4.679999828338623,1.8403362691435945,4.7855000495910645,-2.1923192135813716,4.761000156402588,0.3724560387608329
3124,2009-10-14,4.873000144958496,4.890999794006348,4.801000118255615,4.810999870300293,111136000.0,0.027733891572568004,-1.1951199655745903,1.240012588573009,61.575058743132196,58.24725257337185,-0.2526897069501839,-0.26985600792985753,-0.5800749570867296,-0.6579371705184984,25.601861195146725,0.14949989318847656,0.14260761950558454,0.2515251636505127,0.02514305894389679,0.4779072683571286,0.13833411129720474,0.36471621600382065,-0.39057476969077154,92.42119127115902,41.13632328125509,0.11319105235330815,10,-0.2207503318786621,-0.41500020027160645,-0.7703752517700195,-0.6277502775192261,1.5764999389648438,2,0.3329570889625655,-1.4153761508271283,4.741499900817871,1.3296630359600516,4.679999828338623,1.8403362691435945,4.7855000495910645,0.3329570889625655
3125,2009-10-15,4.80049991607666,4.8530001640319815,4.754000186920166,4.756499767303467,124842000.0,-0.014877945151888228,-3.040872332350415,0.7096766750753707,61.95035087034612,58.0562303475519,-0.15783034161363574,-0.18490145594905183,-0.4991483988992833,-0.5773133582082037,25.307107110813863,0.11899995803833008,0.12623588830634702,0.1650999307632448,-0.06962659783036518,0.3998264593568548,0.047736666466439814,0.2824631950600498,-0.29356007568461795,61.89474233696652,8.061800436697204,0.11736326429680483,10,-0.14825010299682617,-0.2975001335144043,-0.7068749666213989,-0.5552500486373901,1.682499885559082,3,0.35954595128940237,-1.1951199655745903,4.873000144958496,-1.4153761508271283,4.741499900817871,1.3296630359600516,4.679999828338623,0.35954595128940237
3126,2009-10-16,4.765999794006348,4.806000232696533,4.680500030517578,4.764999866485597,140768000.0,-0.0071867769343716414,2.0987396318382774,0.022725548631786913,57.077819618227,57.59399633329271,-0.08990925479944334,-0.13760944949581422,-0.45673924493239504,-0.5337779144279011,24.78008533463054,0.12550020217895508,0.10240438638074334,0.11799981594085729,-0.11634213966732876,0.35234177154904334,0.0008288381367638209,0.23517079374495076,-0.2360163563974469,47.36835765038438,-6.445355561090047,0.11717097780409311,10,-0.11049985885620117,-0.2507498264312744,-0.6833748817443848,-0.5207499265670776,1.8840003013610849,4,0.3949853657209095,-3.040872332350415,4.80049991607666,-1.1951199655745903,4.873000144958496,-1.4153761508271283,4.741499900817871,0.3949853657209095
3127,2009-10-19,4.734000205993652,4.814000129699707,4.712500095367432,4.767499923706055,120348000.0,-0.006714139613043568,-1.6535977859778597,-33.50214592277654,56.690780110655396,58.27213032700667,-0.012070319128731022,-0.0942160394342455,-0.41840950818859923,-0.49327644759729594,24.67889656252457,0.10150003433227539,0.09568894435210673,0.0757002115249632,-0.15450607178804443,0.30590649483797083,-0.039402930131540614,0.19080335318146702,-0.1823557870009047,25.41578887756258,-28.721291046921632,0.11510314165650402,10,-0.0097503662109375,-0.2187502384185791,-0.6525002717971802,-0.4887503385543823,1.9129996299743652,0,0.3898394406561376,2.0987396318382774,4.765999794006348,-3.040872332350415,4.80049991607666,-1.1951199655745903,4.873000144958496,0.3898394406561376
3128,2009-10-20,4.749000072479248,4.804999828338623,4.713500022888184,4.795499801635742,155552000.0,0.0031685394661800093,1.7938964641133348,1.388063313120961,53.89796795969421,57.756465068452314,0.005399881620531843,-0.110012642771677,-0.4253559542777232,-0.4998723399089151,23.7583980511799,0.09149980545043945,0.0964119748744281,0.0876250743865965,-0.14584336461515424,0.32109351338834724,-0.029109145114278867,0.20435929388747187,-0.17699433098568473,32.54162419300034,-17.36398382436952,0.11673421950087536,10,0.02324986457824707,-0.2337501049041748,-0.6675001382827759,-0.503750205039978,1.9524998664855957,1,0.3818698462503922,-1.6535977859778597,4.734000205993652,2.0987396318382774,4.765999794006348,-3.040872332350415,4.80049991607666,0.3818698462503922
3129,2009-10-21,4.671000003814697,4.831500053405762,4.645500183105469,4.763500213623047,155224000.0,-0.01642452463131472,-1.5923353747079994,1.9892634104822748,55.94404861543474,57.1556810418811,0.08838326712621569,-0.029425791367615695,-0.3386243154221962,-0.41787623762748716,22.515376481588074,0.18599987030029297,0.10416373640571752,0.007025003433227539,-0.22561317441953221,0.2396631812859873,-0.10929408549315234,0.12334409235960742,-0.07985461917036663,12.289071350931552,-38.57532269727476,0.11631908892638003,10,0.09724998474121094,-0.07800006866455078,-0.5895000696182251,-0.42575013637542725,1.9159998893737802,2,0.405373549492706,1.7938964641133348,4.749000072479248,-1.6535977859778597,4.734000205993652,2.0987396318382774,4.765999794006348,0.405373549492706
3130,2009-10-22,4.672500133514403,4.704999923706055,4.585000038146973,4.683000087738037,330370000.0,0.0003211581456821211,3.403695732059426,0.11351276116441752,59.54401663416959,56.91384644209628,0.08158919259095754,-0.02703520084365163,-0.3350639640729005,-0.4168319517939265,21.666033852154793,0.11999988555908203,0.12072475292895835,0.005175137519835893,-0.2258415660062072,0.23619184104587898,-0.11033321424318565,0.12068348928285744,0.21849966049194425,35.49699389493684,-20.187482761216323,0.11550835176302164,10,0.06549978256225675,-0.020250320434569424,-0.46025025844573886,-0.4272502660751334,2.122999668121339,3,0.3803103048971712,-1.5923353747079994,4.671000003814697,1.7938964641133348,4.749000072479248,-1.6535977859778597,4.734000205993652,0.3803103048971712
3131,2009-10-23,5.924499988555907,5.982500076293945,5.531000137329102,5.552499771118164,1166116000.0,0.2679507371356278,-1.17590602045002,-35.42874659400237,84.90167915387325,60.83170316908815,-1.1084141749650795,-1.232059272772922,-1.5651584807371401,-1.65958000836814,22.65156921867424,1.309999942779542,0.1488066431988475,1.1872499942779529,0.5861584409723912,1.7883415475835145,0.886704217625172,1.4877957709307337,-1.3394999504089347,95.84972549875965,32.575475234114265,0.3005457766527806,10,-0.6407499313354483,-0.7265000343322745,-1.7054998874664298,-1.6792501211166373,1.000500202178955,4,0.09426952724426774,3.403695732059426,4.672500133514403,-1.5923353747079994,4.671000003814697,1.7938964641133348,4.749000072479248,0.09426952724426774
3132,2009-10-26,6.23199987411499,6.283999919891357,5.924499988555907,5.9604997634887695,645424000.0,0.05190309497055723,-1.0931603298855672,0.7298385804617388,86.16769652425366,64.19437980330957,-1.3104151759885951,-1.4881500799462035,-1.8450840739699377,-1.9558183369959803,23.690701825587794,0.3594999313354501,0.1799735355791965,1.4136748790740965,0.5188975171881678,2.3084522409600248,0.9662861981311321,1.8610635600170609,-1.6469998359680176,96.93937319624895,30.027536737823226,0.4473886809429642,10,-0.7974998950958252,-0.8832499980926514,-1.9974997639656067,-1.9794999361038208,0.8805003166198722,0,0.06707320758920954,-1.17590602045002,5.924499988555907,3.403695732059426,4.672500133514403,-1.5923353747079994,4.671000003814697,0.06707320758920954
3133,2009-10-27,6.103499889373778,6.2129998207092285,5.9710001945495605,6.146500110626222,406084000.0,-0.02061938179346645,1.7500013546537776,-0.158380124241063,80.45079400512178,66.29168372130842,-1.082203197507881,-1.3071520715399245,-1.6858724800557612,-1.818318332248201,25.000777900183436,0.2609996795654297,0.2105715007058908,1.2092998981475818,0.15443295281279568,2.264166843482368,0.6818664254801892,1.7367333708149744,-1.4505398559570306,89.37610105468299,24.55291031050497,0.5274334726673929,10,-0.6689999103546134,-0.7547500133514395,-1.8486247658729544,-1.8392499685287467,0.9549999237060556,1,0.0890472608249695,-1.0931603298855672,6.23199987411499,-1.17590602045002,5.924499988555907,3.403695732059426,4.672500133514403,0.0890472608249695
3134,2009-10-28,6.081999778747559,6.25600004196167,6.0380001068115225,6.078499794006348,337754000.0,-0.0035225872066699804,-4.159800911922625,-0.08139457517354229,79.14826708853914,68.20256330110763,-0.9735505802279931,-1.237747065485534,-1.6349859955263994,-1.7868938257194769,25.91306963543265,0.21799993515014737,0.2710187944194855,1.1170998096466063,-0.056761793921944914,2.290961413215157,0.5301690078623311,1.7040306114308814,-1.3637981498718261,88.11064419048678,24.438613275848454,0.5869308017842754,10,-0.6474997997283936,-0.7332499027252197,-1.7296249270439148,-1.8177498579025269,0.7970004081726074,2,0.10185797151489817,1.7500013546537776,6.103499889373778,-1.0931603298855672,6.23199987411499,-1.17590602045002,5.924499988555907,0.10185797151489817
3135,2009-10-29,6.129000186920166,6.2150001525878915,6.00600004196167,6.195000171661378,256436000.0,0.007727788537060132,2.943400300497481,-18.85722070844712,79.35328110108611,70.67761457698087,-0.9077444587505843,-1.2232622107343545,-1.6528664708999514,-1.82417059985565,27.266289899068504,0.2090001106262216,0.32712197666463894,1.085250210762024,-0.1801237970871572,2.3506242186112054,0.4525632068374339,1.7179372146866143,-1.3481666264038088,79.41570016876113,18.049261253825847,0.6326870039245907,10,-0.694500207901001,-0.7802503108978271,-1.7627502083778381,-1.8287502527236938,0.5814995765686035,3,0.07472665888405805,-4.159800911922625,6.081999778747559,1.7500013546537776,6.103499889373778,-1.0931603298855672,6.23199987411499,0.07472665888405805
3136,2009-10-30,5.940499782562256,6.144999980926514,5.9105000495910645,6.098499774932861,266244000.0,-0.0307554900651148,-1.1513808625961879,2.3939398318064584,76.57599492339041,72.88708288950698,-0.5980076130448531,-0.970475953470709,-1.4385931049983665,-1.6265527724253754,28.827298326992786,0.23449993133544922,0.3661917000895638,0.824349808692932,-0.47350367020047024,2.1222032875863346,0.1754230692462304,1.4732765481396335,-1.0995395676708988,8.032059809571471,-50.99373148338986,0.6489267394467013,10,-0.5059998035430908,-0.591749906539917,-1.574249804019928,-1.6402498483657837,0.7650003433227539,4,0.14392728732744908,2.943400300497481,6.129000186920166,-4.159800911922625,6.081999778747559,1.7500013546537776,6.103499889373778,0.14392728732744908
3137,2009-11-02,5.941999912261963,5.9749999046325675,5.8354997634887695,5.933000087738037,225600000.0,0.0002525258403527353,2.7200132243175497,-0.056960917458880336,75.96797487565416,75.3393058801692,-0.45833116662095463,-0.8992747942996999,-1.4152382778955452,-1.6181156710812106,30.85232152444048,0.13950014114379794,0.41649042255073887,0.7504249334335329,-0.555694316499376,2.0565441833664417,0.09736530846707847,1.4034845583999873,-1.043318109170606,25.32701028402693,-31.45269943034118,0.6530596249664544,11,-0.5074999332427979,-0.593250036239624,-1.575749933719635,-1.6417499780654907,0.623499870300293,0,0.1654325636128624,-1.1513808625961879,5.940499782562256,2.943400300497481,6.129000186920166,-4.159800911922625,6.081999778747559,0.1654325636128624
3138,2009-11-03,5.918499946594237,5.943999767303468,5.831500053405763,5.883500099182129,189570000.0,-0.003954891621460788,1.6162879669981827,3.8889477588215606,73.72360896033734,77.31481258515838,-0.2810467988740539,-0.809123228495749,-1.3658380206108776,-1.5834288833091419,32.93065190945352,0.11249971389770508,0.4837075698543378,0.6582749605178826,-0.6491935381054885,1.9657434591412537,0.004540711206197479,1.3120092098295677,-0.9644054188308804,20.494675037433307,-30.4639672816426,0.6537342493116856,11,-0.48399996757507235,-0.5697500705718985,-1.513374984264373,-1.6182500123977652,0.8505001068115252,1,0.20174034889156411,2.7200132243175497,5.941999912261963,-1.1513808625961879,5.940499782562256,2.943400300497481,6.129000186920166,0.20174034889156411
3139,2009-11-04,5.855000019073486,5.9625000953674325,5.8379998207092285,5.949999809265138,152350000.0,-0.010729057716270085,1.0749983112068155,-2.7142915531336094,74.0259714862519,78.92391867983419,-0.03568712908740501,-0.6899109140933355,-1.2761419782821601,-1.5082792889266132,34.151576348012966,0.12450027465820401,0.5609635611838293,0.5369500398635862,-0.7682096692364535,1.842109748963626,-0.11562981468643319,1.1895298944136057,-0.8477092756250091,6.127759997413533,-41.65276619097514,0.6525798545500197,11,0.052500009536743164,-0.5062501430511475,-1.4176251292228699,-1.5547500848770142,0.8524999618530273,2,0.20555077542028655,1.6162879669981827,5.918499946594237,2.7200132243175497,5.941999912261963,-1.1513808625961879,5.940499782562256,0.20555077542028655
3140,2009-11-05,6.0304999351501465,6.047500133514403,5.8125,5.873000144958496,181736000.0,0.02997436643978557,1.4543070927901929,-1.6578961898117086,77.07129118015705,78.0538755716435,0.0019032212427374517,-0.8067912260421384,-1.4225600869419992,-1.6701684393103555,34.96174156826682,0.2350001335144034,0.6554723390703501,0.6489749670028688,-0.6655629998523711,1.9635129338581088,-0.008294016424751582,1.3062439504304892,-0.9721408246439545,65.56389403171934,16.998772420608645,0.6572689834276201,11,0.017750024795532227,-0.6817500591278076,-1.59312504529953,-1.7302500009536743,0.5384998321533212,3,0.14070147763775642,1.0749983112068155,5.855000019073486,1.6162879669981827,5.918499946594237,2.7200132243175497,5.941999912261963,0.14070147763775642
3141,2009-11-06,6.309999942779541,6.348999977111816,6.133500099182129,6.1500000953674325,264520000.0,0.04634773412404258,-1.2331612106238419,1.0158734003227303,80.50714932494239,77.42492588283113,-0.24268374209336674,-1.0184394552283846,-1.669630558766995,-1.9346934033969099,36.010935835685615,0.3185000419616699,0.7724186303888247,0.8522499799728394,-0.4932034081931933,2.197703368138872,0.17952328588982347,1.5249766740558552,-1.2026151998979424,92.7306549867481,39.53382821058855,0.6727266940830163,11,-0.2292499542236328,-0.9287500381469727,-1.8726250529289246,-2.009750008583069,0.20149993896484375,4,0.06347065361981752,1.4543070927901929,6.0304999351501465,1.0749983112068155,5.855000019073486,1.6162879669981827,5.918499946594237,0.06347065361981752
3142,2009-11-09,6.3334999084472665,6.415999889373778,6.2795000076293945,6.355500221252441,172484000.0,0.0037242418194656235,-1.0999963320250752,-0.13750208616455187,80.57108569983906,77.43829162668862,-0.2796835194465981,-0.9609818692712819,-1.6572608556179889,-1.942091365501084,37.671713227467194,0.13649988174438388,0.9003327047328513,0.7930749416351324,-0.5543594597431465,2.1405093430134112,0.11935774094599338,1.4667921423242714,-1.151618251511855,86.32974381948635,29.259415973618303,0.6737172006891393,11,-0.21924996376037686,-0.9187500476837167,-1.8823749423027047,-2.0332499742507943,0.0845003128051749,0,0.058735331619976794,-1.2331612106238419,6.309999942779541,1.4543070927901929,6.0304999351501465,1.0749983112068155,5.855000019073486,0.058735331619976794
3143,2009-11-10,6.507500171661378,6.5304999351501465,6.300000190734862,6.3400001525878915,210586000.0,0.02747300319402224,1.159252782300508,-7.613528978282851,84.16743285869053,77.995976712261,-0.43622323500522686,-1.0497135251202385,-1.7900993267214895,-2.0999001149439867,39.48527481721055,0.2304997444152841,0.8653334893810767,0.8787751913070689,-0.4796308255503119,2.2371812081644498,0.19957218287837897,1.557978199735759,-1.2268890561308972,96.79669003257514,32.65477516791512,0.6792030084286903,11,-0.3360002040863046,-1.032250165939332,-2.0727502703666696,-2.2072502374649057,-0.16200017929077237,1,0.008912732903711973,-1.0999963320250752,6.3334999084472665,-1.2331612106238419,6.309999942779541,1.4543070927901929,6.0304999351501465,0.008912732903711973
3144,2009-11-11,6.495500087738037,6.565499782562256,6.4165000915527335,6.553999900817871,148684000.0,-0.0018440389714622363,2.6564531322220946,-0.34925257563205825,83.78427243829131,78.48830908306157,-0.4016361022618371,-0.9591009877187826,-1.7329560679409273,-2.068572179346546,40.76813244139641,0.14899969100952237,0.7938198886260164,0.7856501102447506,-0.576513150952839,2.14781337144234,0.10456847964595628,1.466731740843545,-1.0899000902455898,90.70388910524933,21.9910151271077,0.6810816305987947,11,-0.3065001964569092,-0.9340002536773682,-2.0648751854896545,-2.195250153541565,-0.07150030136108487,2,0.042106067581159534,1.159252782300508,6.507500171661378,-1.0999963320250752,6.3334999084472665,-1.2331612106238419,6.309999942779541,0.042106067581159534
3145,2009-11-12,6.526500225067139,6.607500076293945,6.499000072479247,6.499000072479247,144202000.0,0.0047725559095321834,-6.890865584685364,-0.4700895804634861,70.37913850413365,77.79976948092194,-0.4138409858080534,-0.9003235634789277,-1.715877921533096,-2.0786943964261875,42.55920994812436,0.1119999885559082,0.7482673103600579,0.7303502321243283,-0.6077251966814501,2.0684256609301066,0.061312517721439086,1.3993879465272174,-0.9817122533663145,82.91142296665159,16.902852415195014,0.6690377144028891,11,-0.316500186920166,-0.9302501678466797,-2.0920003056526184,-2.2262502908706665,0.11299991607666016,3,0.027733049814996802,2.6564531322220946,6.495500087738037,1.159252782300508,6.507500171661378,-1.0999963320250752,6.3334999084472665,0.027733049814996802
3146,2009-11-13,6.648499965667725,6.6494998931884775,6.487500190734862,6.558000087738037,147536000.0,0.0186929803713185,2.5027063808728176,3.2908863920098814,66.12465174116493,76.70606691042313,-0.4747772676878501,-0.9212952383538084,-1.7879062684747478,-2.1801642251513513,45.09010313439281,0.16199970245361506,0.7121218733977992,0.7582249641418457,-0.5389556629263934,2.055405591210085,0.10963465060772659,1.4068152776759648,-0.9549322993238638,99.72974923512695,36.07910715882528,0.6485903135341194,11,-0.41750001907348633,-1.03125,-2.1582500338554382,-2.2927500009536743,0.03900003433227539,4,-0.01195761431522735,-6.890865584685364,6.526500225067139,2.6564531322220946,6.495500087738037,1.159252782300508,6.507500171661378,-0.01195761431522735
3147,2009-11-16,6.579500198364258,6.728000164031982,6.548999786376952,6.605999946594237,180366000.0,-0.010378245868959302,-3.0914104478424678,-0.2928152925307607,69.31818137836038,76.21657495687012,-0.34178005022633595,-0.7451504585717466,-1.6693674645505023,-2.093166541587305,47.755702289118474,0.17900037765503019,0.6692093535835495,0.596950197219849,-0.6135725223632225,1.8074729168029204,-0.008311162571686737,1.2022115570113847,-0.732983375725258,65.30374417462053,4.704488289624734,0.6052613597915355,11,-0.3092501163482666,-0.9230000972747803,-2.0892502665519714,-2.2237502336502075,0.36749982833862305,0,-0.010335179659509475,2.5027063808728176,6.648499965667725,-6.890865584685364,6.526500225067139,2.6564531322220946,6.495500087738037,-0.010335179659509475
3148,2009-11-17,6.5625,6.59250020980835,6.466000080108643,6.570000171661378,154960000.0,-0.002583813033166904,3.819029799910991,0.2830280346925251,69.57229584004075,75.72172210729111,-0.25012493548332415,-0.616952770562909,-1.6052765358339194,-2.059425798531368,50.36038311287133,0.12650012969970703,0.6457532015427097,0.4892750024795536,-0.5975593609994316,1.5761093659585388,-0.05414217925993903,1.0326921842190462,-0.5573161759102634,46.86994365209739,-9.825918352536156,0.5434171817394924,11,-0.2922499179840088,-0.9059998989105225,-2.070750057697296,-2.2067500352859497,0.36100006103515625,1,-0.022019013904389872,-3.0914104478424678,6.579500198364258,2.5027063808728176,6.648499965667725,-6.890865584685364,6.526500225067139,-0.022019013904389872
3149,2009-11-18,6.564499855041504,6.570499897003174,6.476500034332275,6.545000076293945,104270000.0,0.00030473981584822063,4.968271268543748,-2.599910992434049,68.41435664505138,74.75984049227937,-0.15745657417872838,-0.49521276916564805,-1.56135145106931,-2.0438249299940905,53.69661608517298,0.09399986267089844,0.6278977518946594,0.39659986495971644,-0.4867658759621527,1.2799656058815856,-0.04508300550121813,0.838282735420651,-0.4292090897621632,37.59532190137846,-15.556327888871515,0.4416828704609346,11,-0.13374972343444824,-0.9079997539520264,-2.057249903678894,-2.2087498903274536,0.4010000228881845,2,-0.03336124114660577,3.819029799910991,6.5625,-3.0914104478424678,6.579500198364258,2.5027063808728176,6.648499965667725,-0.03336124114660577
3150,2009-11-19,6.44950008392334,6.526999950408936,6.423999786376952,6.526999950408936,119964000.0,-0.01751843608159198,1.658073328452138,-3.974397222086415,72.94862153610394,73.92000407129731,0.025958591570876877,-0.25324259076419686,-1.4034113314666232,-1.9122174303260033,57.57269852660376,0.14050006866455167,0.6211146577051769,0.19275009632110596,-0.3485510347278655,0.7340512273700774,-0.07790046920337979,0.4634006618455917,-0.20752162686852405,8.388245351235886,-48.385835365792325,0.27065056552448585,11,0.05425000190734863,-0.7929999828338623,-1.894375205039978,-2.066250205039978,0.5209999084472656,3,-0.003953840951169574,4.968271268543748,6.564499855041504,3.819029799910991,6.5625,-3.0914104478424678,6.579500198364258,-0.003953840951169574
3151,2009-11-20,6.482999801635742,6.499499797821045,6.370500087738037,6.388000011444093,133052000.0,0.005194157264360122,1.015623894052564,-1.2258058561856398,73.70728366060705,73.15735940027155,0.021880593145703564,-0.25587437623639175,-1.3938083062956945,-1.9271013963863357,57.35071784762382,0.1289997100830078,0.6227242905095913,0.19832482337951696,-0.3282301486452788,0.7248797954043127,-0.06495266263288091,0.4616023093919148,-0.15353743732503666,31.46844472424813,-28.073808601254925,0.2632774860123979,11,0.031000375747680664,-0.8264997005462646,-1.9053750038146973,-2.0997499227523804,0.34150028228759766,4,0.024140111722442015,1.658073328452138,6.44950008392334,4.968271268543748,6.564499855041504,3.819029799910991,6.5625,0.024140111722442015
3152,2009-11-23,6.6500000953674325,6.6500000953674325,6.550000190734862,6.552499771118164,137562000.0,0.02575972525705672,1.0512732732438992,1.0263214692640317,78.47412809679744,72.52476998228342,-0.10672618171204373,-0.4110270685132651,-1.5137805118470782,-2.072505596660317,56.81885802813832,0.16700029373169034,0.6055597584377512,0.34442510604858523,-0.20596943636752396,0.8948196484646944,0.06922783484053063,0.6196223772566398,-0.2795000076293954,100.0,34.05125842173118,0.2751972712080546,11,-0.10074996948242276,-0.993499994277955,-2.0646251440048227,-2.2667502164840707,0.07599973678588778,0,0.005639083322523719,1.015623894052564,6.482999801635742,1.658073328452138,6.44950008392334,4.968271268543748,6.564499855041504,0.005639083322523719
3153,2009-11-24,6.646999835968018,6.71649980545044,6.611000061035156,6.678500175476074,146394000.0,-0.0004511668205094965,-1.0386445831701814,-0.32307933076738443,82.35293430165551,72.3657324115461,-0.09147666917224484,-0.3849584553988308,-1.4623177202503337,-2.046733444551088,56.308891793663726,0.10549974441528409,0.5491850013598576,0.31424984931945765,-0.24768369120141465,0.87618338984033,0.0332830790590215,0.5952166195798938,-0.27649974822998047,79.91328722984927,6.13331580094318,0.28096677026043615,11,-0.09774971008300781,-0.99049973487854,-2.0272499322891235,-2.2637499570846558,0.04800033569336026,1,0.045133172579832515,1.0512732732438992,6.6500000953674325,1.015623894052564,6.482999801635742,1.658073328452138,6.44950008392334,0.045133172579832515
3154,2009-11-25,6.701499938964844,6.710000038146973,6.619999885559082,6.665500164031982,101424000.0,0.008199203301001656,2.3962338842454725,-1.1428376803257596,80.41704007376916,73.48105480817229,-0.12704259331924472,-0.4117796603323445,-1.4782478619128714,-2.0759416138492437,55.71375921703372,0.09000015258789062,0.4913000072202305,0.3377749443054201,-0.23416837860736095,0.9097182672182011,0.05180328284903002,0.6237466057618102,-0.2666498374938966,95.66477493543375,19.984417838195043,0.2859716614563904,11,-0.15224981307983398,-1.0449998378753662,-2.0577499866485596,-2.318250060081482,0.03299999237060547,2,0.03312693040247994,-1.0386445831701814,6.646999835968018,1.0512732732438992,6.6500000953674325,1.015623894052564,6.482999801635742,0.03312693040247994
3155,2009-11-27,6.5869998931884775,6.6500000953674325,6.49399995803833,6.514999866485597,88452000.0,-0.017085734062403435,-1.736848269371509,2.000013245559426,64.76545259614392,73.33003268094772,-0.0034175641732261397,-0.27532414436184816,-1.3252940329449299,-1.937939835086035,54.95548898277684,0.20749998092651367,0.40017115327211705,0.20037491321563827,-0.36866560709983087,0.7694154335311074,-0.08414534694209586,0.4848951733733724,-0.09938278045654414,62.572249157265524,-10.498970545001164,0.28452026015773446,11,-0.037749767303467685,-0.9304997920989999,-1.90637493133545,-2.2037500143051156,0.025500297546384942,4,0.05746166553495957,2.3962338842454725,6.701499938964844,-1.0386445831701814,6.646999835968018,1.0512732732438992,6.6500000953674325,0.05746166553495957
3156,2009-11-30,6.795499801635742,6.803999900817871,6.607999801635742,6.609499931335449,202390000.0,0.031653243028418876,-1.0740737003042673,2.5833305738600614,70.56989463725982,73.46911193193654,-0.21106883030342605,-0.43899270845827765,-1.4918666372914844,-2.122077783073923,54.86282811014625,0.21700000762939364,0.31298687185402585,0.3661248207092287,-0.19011887195920618,0.9223685133776636,0.08800297437501126,0.6442466670434461,-0.3014998435974121,97.25803201577563,24.79551432319093,0.2781218463342176,11,-0.20824980735778809,-0.6279997825622559,-2.100374937057495,-2.4122499227523804,-0.2954998016357422,0,0.025752364924319426,-1.736848269371509,6.5869998931884775,2.3962338842454725,6.701499938964844,-1.0386445831701814,6.646999835968018,0.025752364924319426
3157,2009-12-01,6.925000190734862,6.96750020980835,6.7874999046325675,6.8470001220703125,193152000.0,0.019056786532161807,1.2085912542856918,0.4193555002948141,69.35558248617562,73.44503267039597,-0.32006425326346566,-0.5176114364346853,-1.5775217951972733,-2.2258406183876014,55.329015591891725,0.18000030517578214,0.3013218245499738,0.4464751958847035,-0.10210745257866183,0.9950578443480689,0.1721838716530204,0.7207665201163866,-0.4310002326965323,91.02428796719424,20.745958321792756,0.2742913242316829,12,-0.25600004196166903,-0.5350000858306876,-1.6841251850128165,-1.9960001707077017,-0.24900007247924716,1,-0.014512650403386895,-1.0740737003042673,6.795499801635742,-1.736848269371509,6.5869998931884775,2.3962338842454725,6.701499938964844,-0.014512650403386895
3158,2009-12-02,7.112500190734862,7.133500099182129,6.947999954223633,6.957499980926514,235960000.0,0.027075811528620708,-1.1321823488305176,1.9871804276858858,74.6012763567517,74.13246819391823,-0.4708578798681762,-0.644096645167564,-1.7232357562862255,-2.3893171634804595,55.96007739875377,0.2084999084472665,0.29730355276855924,0.5742751836776723,0.022437384167471208,1.1261129831878733,0.29835628392257174,0.8501940834327728,-0.5238001823425282,96.71619956022114,27.822714868922162,0.27591889975510064,12,-0.3605000972747794,-0.6395001411437979,-1.7208752632141104,-2.0327502489089957,-0.5970001220703116,2,-0.054340997991819906,1.2085912542856918,6.925000190734862,-1.0740737003042673,6.795499801635742,-1.736848269371509,6.5869998931884775,-0.054340997991819906
3159,2009-12-03,7.058499813079834,7.295499801635742,7.03849983215332,7.181000232696532,330470000.0,-0.007592320029090827,-2.1630691221521885,-0.790324218065027,70.83004737750855,73.89707106518541,-0.379302069085937,-0.5220773087925377,-1.6250069922759272,-2.3117466562566253,56.68623269737743,0.2569999694824219,0.29452661580706874,0.46009981632232666,-0.037888229923372485,0.9580878625680258,0.21110579319947664,0.7090938394451767,-0.3608397865295405,70.43043857723424,3.1733907952026073,0.24899402312284974,12,-0.22549986839294434,-0.5044999122619629,-1.666874885559082,-1.9787498712539673,-0.6909999847412118,3,-0.0514981442295811,-1.1321823488305176,7.112500190734862,1.2085912542856918,6.925000190734862,-1.0740737003042673,6.795499801635742,-0.0514981442295811
3160,2009-12-04,6.879000186920166,7.172500133514403,6.755499839782715,7.171000003814697,296548000.0,-0.02543027993385283,1.8271199043093247,2.38366380954607,58.636199596233915,72.22250616914395,-0.14803866830442214,-0.29065278688667195,-1.4020176841343162,-2.1115571246481064,56.67514969883063,0.41700029373168856,0.28959579842389793,0.23817517757415807,-0.19667284193807522,0.6730231970863914,0.02075116781804187,0.45559918733027427,0.41649961471557617,39.418237859552555,-22.750918883250215,0.21742400975611653,12,0.015749692916870117,-0.3250002861022949,-1.487375259399414,-1.7992502450942993,-0.42350006103515625,4,-0.021005996752183842,-2.1630691221521885,7.058499813079834,-1.1321823488305176,7.112500190734862,1.2085912542856918,6.925000190734862,-0.021005996752183842
3161,2009-12-07,6.7104997634887695,6.949999809265138,6.691999912261963,6.9000000953674325,156740000.0,-0.024494900254805274,-1.2781444405848439,0.6489741462649941,54.567624707463594,69.56622801477353,0.06272225153268085,-0.09550615003438345,-1.1885259842086917,-1.9243820082001806,55.98512148176091,0.2579998970031747,0.28411531202525353,0.04964976310729963,-0.357026143475732,0.4563256696903313,-0.15368819018421576,0.252987716398815,0.5850000381469727,3.0654274429118757,-56.28209016119256,0.20333795329151566,12,0.1842501163482666,-0.15649986267089844,-1.3188748359680176,-1.6307498216629028,-0.3429999351501474,0,-0.014603915685552082,1.8271199043093247,6.879000186920166,-2.1630691221521885,7.058499813079834,-1.1321823488305176,7.112500190734862,-0.014603915685552082
3162,2009-12-08,6.70550012588501,6.803999900817871,6.6434998512268075,6.7150001525878915,160056000.0,-0.0007450469830819761,-1.40448475020629,0.05013197923560689,55.02813237827327,66.5301389121755,0.08540358495204892,-0.06451601148898156,-1.140389642723239,-1.9003395879406542,55.05773404898131,0.16050004959106356,0.28385702273253344,0.026050114631653187,-0.3504983332629834,0.4025985625262898,-0.1622241093156651,0.21432433857897148,0.5658596801757811,9.509245302751271,-49.29263471939598,0.1882742239473182,12,0.18924975395202637,-0.15150022506713867,-1.3138751983642578,-1.625750184059143,-0.34850025177001953,1,-0.030646502427421396,-1.2781444405848439,6.7104997634887695,1.8271199043093247,6.879000186920166,-2.1630691221521885,7.058499813079834,-0.030646502427421396
3163,2009-12-09,6.565499782562256,6.735499858856201,6.491000175476074,6.730000019073486,252658000.0,-0.020878434224811282,1.7863225105284608,17.31576569793544,50.03204894058154,63.15402878626577,0.23761514648647086,0.08437843463885653,-0.957200200728078,-1.743817321066123,53.62730439096701,0.24449968338012695,0.27723635966945714,-0.1168502092361452,-0.4886866741946978,0.2549862557224074,-0.30276844171542194,0.06906802324313155,0.6681884262084958,9.260365656328572,-50.06668172010233,0.1859182324792765,12,0.32775020599365234,-0.011499881744384766,-1.173874855041504,-1.4857498407363892,-0.18499994277954102,2,0.01683045302763464,-1.40448475020629,6.70550012588501,-1.2781444405848439,6.7104997634887695,1.8271199043093247,6.879000186920166,0.01683045302763464
3164,2009-12-10,6.769000053405763,6.809500217437744,6.619999885559082,6.620500087738037,226872000.0,0.030995396783653373,-1.5351152220716051,-0.9027340556898675,59.690618710513114,62.59015835452902,0.049949408178032506,-0.10285473795098365,-1.1168997340866005,-1.9300673097277583,52.14361139787891,0.24400043487548828,0.25171612810648547,0.07297506332397585,-0.28993754879441713,0.43588767544236884,-0.10848124273522064,0.25443136938317235,0.40527311270141464,40.79235437224385,-23.946288964317418,0.18145630605919658,12,0.1242499351501456,-0.2150001525878915,-1.3773751258850107,-1.689250111579896,-0.4800000190734872,3,-0.037450137796005145,1.7863225105284608,6.565499782562256,-1.40448475020629,6.70550012588501,-1.2781444405848439,6.7104997634887695,-0.037450137796005145
3165,2009-12-11,6.707499980926514,6.814499855041504,6.6599998474121085,6.803500175476074,160934000.0,-0.009085547642787462,1.6186541018253384,-0.646466106021632,56.6954949245978,61.048558386455454,0.14565739995447124,-0.028563834434498503,-1.0076708795106013,-1.8513238055828731,50.519270890364545,0.15450000762939542,0.22089536881661243,0.002425003051757635,-0.3516063405041141,0.35645634660762937,-0.17459066872617868,0.17944067482969395,0.4121113459301755,47.1677512383231,-20.879666047981253,0.1770156717779359,12,0.18575000762939453,-0.15350008010864258,-1.0793750286102295,-1.627750039100647,-0.37650012969970614,4,-0.05068954954226135,-1.5351152220716051,6.769000053405763,1.7863225105284608,6.565499782562256,-1.40448475020629,6.70550012588501,-0.05068954954226135
3166,2009-12-14,6.568999767303468,6.630499839782715,6.46750020980835,6.625,200458000.0,-0.02064855967452639,3.865666967952231,0.5833345750942404,47.542468266345686,58.624879028696576,0.2778708795838325,0.1092777714759583,-0.8201490409652124,-1.7002661323159076,48.40737244544405,0.23999977111816406,0.18936350355946097,-0.13210020065307493,-0.4905636260482442,0.22636322474209436,-0.31133191335066,0.04713151204451016,0.5003226674427719,29.250622843409246,-33.31931410912087,0.17923171269758476,12,0.3125002384185782,0.14550018310546786,-0.8704998493194589,-1.489249825477601,-0.4974999427795419,0,-0.01727807054939945,1.6186541018253384,6.707499980926514,-1.5351152220716051,6.769000053405763,1.7863225105284608,6.565499782562256,-0.01727807054939945
3167,2009-12-15,6.511499881744385,6.623000144958496,6.479499816894531,6.5380001068115225,148576000.0,-0.008753217779863931,-2.171265536663628,0.47321633841672855,46.02056237893526,55.44924414227252,0.30234186667182605,0.17014548489774128,-0.7113829266291258,-1.6245237831233057,46.058652848316314,0.14350032806396484,0.18926187875963763,-0.18620007038116437,-0.5507579472293944,0.17835780646706567,-0.36847900880527895,-0.003921131957049795,0.4976403305080659,12.680033694694734,-45.7258099719323,0.1822789384241148,12,0.37000012397766113,0.2760000228881836,-0.7804999351501465,-1.3992499113082886,-0.495999813079834,1,-0.022114728713960474,3.865666967952231,6.568999767303468,1.6186541018253384,6.707499980926514,-1.5351152220716051,6.769000053405763,-0.022114728713960474
3168,2009-12-16,6.418000221252441,6.572500228881836,6.382500171661378,6.546500205993652,205226000.0,-0.014359158748367462,1.1052634359743756,4.849014844804481,41.86047721477949,52.230403013080405,0.3206906031619212,0.2658972124559522,-0.5702571597973556,-1.5113438465917302,44.00938303379501,0.1900000572204581,0.15925162837505002,-0.2724747419357296,-0.6536627794020466,0.1087132955305874,-0.4630687606688877,-0.08188072320257156,0.5369759907555993,8.217610094826455,-43.59669453184139,0.1905940187331585,12,0.3594999313354492,0.37974977493286133,-0.6535003185272217,-1.2722502946853638,-0.444000244140625,2,-0.009504572302047598,-2.171265536663628,6.511499881744385,3.865666967952231,6.568999767303468,1.6186541018253384,6.707499980926514,-0.009504572302047598
3169,2009-12-17,6.3454999923706055,6.504000186920166,6.34499979019165,6.4679999351501465,169530000.0,-0.01129638927742005,-1.5748979725790446,0.9533070609015749,42.89497636437909,50.48137820954098,0.3144874011753913,0.3385045934431137,-0.45492374979296546,-1.4199759162805012,41.78827792310348,0.15900039672851562,0.11769301031099744,-0.3340249776840212,-0.742084693434129,0.07403473806608662,-0.5380548355590751,-0.12999511980896727,0.5407790947958357,0.1065393205249169,-48.26717678693436,0.2040298578750538,12,0.3019998073577881,0.4747498035430908,-0.5221250057220459,-1.1425000429153442,-0.20800018310546786,3,0.005515695761435735,1.1052634359743756,6.418000221252441,-2.171265536663628,6.511499881744385,3.865666967952231,6.568999767303468,0.005515695761435735
3170,2009-12-18,6.423999786376952,6.439499855041504,6.28249979019165,6.395500183105469,192108000.0,0.01237093910656828,4.277336111556339,-0.2326499312964844,38.16502718228441,48.65886737340997,0.18400886746407252,0.27193887554892093,-0.49080993087412583,-1.478449037958863,39.72793237239386,0.15700006484985352,0.046680525008898854,-0.2542501688003549,-0.6654831372669632,0.1569827996662534,-0.45986665303365903,-0.04863368456705075,0.38650019921301837,40.66091264974783,-1.4660938500814211,0.20561648423330423,12,0.12450003623962491,0.36500000953674405,-0.5487499237060538,-1.2034999132156363,-0.12249994277954013,4,-0.021014906060701333,-1.5748979725790446,6.3454999923706055,1.1052634359743756,6.418000221252441,-2.171265536663628,6.511499881744385,-0.021014906060701333
3171,2009-12-21,6.639500141143799,6.6599998474121085,6.509500026702881,6.52400016784668,189472000.0,0.03354613355122571,-1.083038816785946,4.052687056619053,41.37723055546678,47.142100504209246,-0.047630802498449754,0.0724803989104359,-0.661103765002939,-1.6738634086508384,38.24782103632058,0.23600006103515625,-0.015586697633467317,-0.04657483100891113,-0.44800357961808324,0.35485391760026097,-0.24728920531349718,0.15413954329567492,0.08651981318244051,94.56961505668383,56.205932452757516,0.20071437430458614,12,-0.09100031852722168,0.14949965476989746,-0.736375093460083,-1.3980001211166382,-0.3689999580383301,0,-0.046464384872178854,4.277336111556339,6.423999786376952,-1.5748979725790446,6.3454999923706055,1.1052634359743756,6.418000221252441,-0.046464384872178854
3172,2009-12-22,6.6875,6.799499988555907,6.632500171661378,6.688000202178955,165150000.0,0.007229438637820662,-2.022624981120693,-0.004330755797391638,35.98285022665485,45.581078424884055,-0.11002254009282808,0.028916552159452102,-0.6590061723328002,-1.7010307918241008,36.503699593218535,0.16699981689452947,-0.048708676998807654,-0.00044996738433855654,-0.40151939642416234,0.40061946165548523,-0.20098468190425045,0.20008474713557334,-0.4050002098083496,78.33656758541575,45.3979374893262,0.2005347145199119,12,-0.13900017738342285,0.10149979591369629,-0.7633750438690186,-1.4250000715255728,-0.7439999580383301,1,-0.09211217577212327,-1.083038816785946,6.639500141143799,4.277336111556339,6.423999786376952,-1.5748979725790446,6.3454999923706055,-0.09211217577212327
3173,2009-12-23,6.947000026702881,6.952499866485597,6.71750020980835,6.739999771118164,190922000.0,0.038803742310711264,1.1559607943496872,-413.8331744518589,46.76155211497935,44.14451546982474,-0.34611326613400895,-0.21813998644870747,-0.8663430680850688,-1.9393191096996327,34.68901013340103,0.2649998664855966,-0.05842518510669947,0.24405004978179967,-0.1727041443553876,0.660804243918987,0.03567295271320603,0.4524271468503933,-0.6541602325439451,99.17912848411336,68.0507271557656,0.2083770970685936,12,-0.3295001983642578,-0.15800023078918457,-0.9836249351501465,-1.6452499628067017,-1.0409998893737784,2,-0.13408664955489136,-2.022624981120693,6.6875,-1.083038816785946,6.639500141143799,4.277336111556339,6.423999786376952,-0.13408664955489136
3174,2009-12-24,6.923500061035156,6.985000133514403,6.876999855041504,6.960000038146973,102576000.0,-0.0033827501910745905,1.4971114198143678,-0.1763281741305795,51.42126647036803,43.558490086021436,-0.333459569336668,-0.18672927681612972,-0.794116846855303,-1.8932194306248311,32.810700110393874,0.1080002784728995,-0.06941283910095919,0.20945007801055926,-0.21880840550872804,0.6377085615298466,-0.004679163749083948,0.42357931977020247,-0.6042738639831544,91.24554556253194,58.63905864841052,0.21412924175964343,12,-0.2897500991821289,-0.13450026512145996,-0.9601249694824219,-1.618749976158142,-0.9685001373291016,3,-0.1371416300358026,1.1559607943496872,6.947000026702881,-2.022624981120693,6.6875,-1.083038816785946,6.639500141143799,-0.1371416300358026
3175,2009-12-28,6.965499877929688,7.098999977111816,6.926499843597412,6.987500190734862,175278000.0,0.006066269448151473,-2.449989509622537,0.6027486739998991,58.86032284424228,44.81602948356551,-0.3743838723602204,-0.2096687348550974,-0.7835604801521754,-1.9109403505605984,31.872634218104423,0.17549991607666016,-0.0594998254268031,0.23252489566803103,-0.2054362955356499,0.670486086871712,0.013544300066191006,0.45150549126987105,-0.6063272446899424,77.35367083754305,39.31633966133725,0.21898059560184027,12,-0.274749994277955,-0.1765000820159921,-0.9218747615814218,-1.6297497749328622,-1.1684999465942392,0,-0.11887159330633024,1.4971114198143678,6.923500061035156,1.1559607943496872,6.947000026702881,-2.022624981120693,6.6875,-0.11887159330633024
3176,2009-12-29,6.9704999923706055,7.129000186920166,6.927499771118164,7.064499855041504,168012000.0,0.000717840001226655,-1.238889713050481,4.272660280029822,59.2077746625608,46.28127529285723,-0.35362978280006097,-0.21174218580517934,-0.7337505023606701,-1.8915297100006843,30.515510514570376,0.20150041580200195,-0.08419281582119886,0.22877500057220423,-0.2212717918029954,0.6788217929474039,0.0037516043846039793,0.4537983967598045,-0.552141171621094,68.07649754714583,25.338736392056497,0.2250233961875999,12,-0.26475000381469727,-0.18150019645690918,-0.8903748989105225,-1.5939998626708984,-1.1009998321533203,1,-0.09597591987740217,-2.449989509622537,6.965499877929688,1.4971114198143678,6.923500061035156,1.1559607943496872,6.947000026702881,-0.09597591987740217
3177,2009-12-30,6.82450008392334,6.920000076293945,6.763999938964844,6.920000076293945,138264000.0,-0.02094539969974407,2.267018843807108,1.0159588499076762,58.961947079331495,48.181438611140784,-0.1771956572394897,-0.07763808464912714,-0.5324753678111014,-1.7223988102169292,28.407343259735896,0.20650005340576172,-0.10290410351684187,0.08780009746551531,-0.35582894424005573,0.5314291391710864,-0.13401442338727065,0.3096146183183013,-0.33507712655676336,26.00240098820596,-20.103775424217762,0.22181452085278552,12,-0.11875009536743164,-0.035500288009643555,-0.7392499446868896,-1.4030001163482666,-0.9830002784728995,2,-0.08117809275480026,-1.238889713050481,6.9704999923706055,-2.449989509622537,6.965499877929688,1.4971114198143678,6.923500061035156,-0.08117809275480026
3178,2009-12-31,6.72599983215332,6.863999843597412,6.72599983215332,6.854499816894531,90460000.0,-0.014433328530841338,-1.147860355345772,1.3455496859365481,48.395514315076845,48.79260949455165,-0.03398498612471457,-0.010095729502234363,-0.3791883805613283,-1.6004029615711026,25.784955079368938,0.1380000114440918,-0.09462016351692437,0.008624863624572932,-0.3982247853070966,0.41547451255624246,-0.19479996084126228,0.21204968809040814,-0.17261915183138488,0.0,-44.84597422496586,0.2034248244658349,12,-0.02024984359741211,0.06299996376037598,-0.6231247186660767,-1.2922496795654297,-0.8244996070861816,3,-0.1163395494675673,2.267018843807108,6.82450008392334,-1.238889713050481,6.9704999923706055,-2.449989509622537,6.965499877929688,-0.1163395494675673
3179,2010-01-04,6.695000171661378,6.83050012588501,6.6570000648498535,6.8125,151998000.0,-0.004608929715363641,1.2605859347090673,0.9143956598536394,49.5227257830764,50.05457600575076,0.057892980386314186,-0.008142304912897025,-0.29011805949090785,-1.5451468768575367,22.611048468301696,0.17350006103515625,-0.07802161001442887,-0.004199814796447043,-0.3780220065483535,0.3696223769554594,-0.19111091067239983,0.18271128107950574,-0.0840575406796189,8.050868005043347,-34.99358115657527,0.18691109587595317,1,0.1242499351501456,0.09399962425231845,-0.5921250581741342,-1.2612500190734872,-0.8270001411438006,0,-0.11784914325647933,-1.147860355345772,6.72599983215332,2.267018843807108,6.82450008392334,-1.238889713050481,6.9704999923706055,-0.11784914325647933
3180,2010-01-05,6.734499931335449,6.77400016784668,6.590499877929688,6.671500205993652,177038000.0,0.0058998892697965655,1.5845075152117432,-0.536168658563809,56.8360289781655,51.7722202749395,0.07495147500020938,-0.062212384735394366,-0.2699392377665344,-1.561830323144334,20.855711997696464,0.1835002899169913,-0.04172373768167237,0.04252495765686071,-0.3221387967073648,0.4071887120210862,-0.13980691952525248,0.2248568348389739,0.3945002555847168,26.740941648801765,-17.30277572214773,0.18233187718211277,1,0.12525010108947754,0.05449986457824707,-0.6316248178482056,-1.3007497787475586,-0.7300000190734863,1,-0.11574727382539596,1.2605859347090673,6.695000171661378,-1.147860355345772,6.72599983215332,2.267018843807108,6.82450008392334,-0.11574727382539596
3181,2010-01-06,6.612500190734862,6.736499786376952,6.582499980926514,6.730000019073486,143576000.0,-0.018115634693665283,1.3601617965704282,-1.8650847714199354,53.96079909733727,53.769770149459774,0.21536660210555159,0.05488290768477544,-0.12880999288662753,-1.416406292421624,19.33226396136563,0.15399980545043856,-0.0018284140320492526,-0.0745748043060308,-0.4408206902960021,0.2916710816839405,-0.2576977473010169,0.1085481386889553,0.5057299900054941,8.888948542573866,-37.50597177646254,0.1831229429949858,1,0.24324989318847745,0.1764996051788339,-0.5096250772476187,-1.1010000705718985,-0.6295003890991202,2,-0.12332706780743163,1.5845075152117432,6.734499931335449,1.2605859347090673,6.695000171661378,-1.147860355345772,6.72599983215332,-0.12332706780743163
3182,2010-01-07,6.5,6.616000175476074,6.440000057220459,6.6005001068115225,220604000.0,-0.01701326086802879,1.6768029125087027,0.8553213075502568,53.168462115020226,54.481649038353204,0.3335491594778137,0.15936910312052177,-0.00800630802788227,-1.280083860192721,17.74460338846492,0.17600011825561523,0.041250991809796744,-0.1767999887466427,-0.5522834766470304,0.19868349915374495,-0.36454173269683654,0.010941755203551118,0.5968009727478032,14.15093703047261,-35.54170243030882,0.18774174395019366,1,0.2845001220703125,0.2889997959136963,-0.12262499332427979,-0.8912501335144043,-0.623499870300293,3,-0.09699997535118687,1.3601617965704282,6.612500190734862,1.5845075152117432,6.734499931335449,1.2605859347090673,6.695000171661378,-0.09699997535118687
3183,2010-01-08,6.676000118255615,6.684000015258789,6.451499938964844,6.527999877929688,196610000.0,0.027076941270094634,1.835366190508035,-1.472637642102071,61.82469515680016,55.63758555906789,0.12858742700699732,-0.008356594267750594,-0.1693440229779659,-1.4289845971702206,16.955615736699055,0.2325000762939453,0.0698128609244737,-0.006324887275695801,-0.37814676701310557,0.36549699246171397,-0.19223582714440113,0.17958605259300953,0.3813927995605475,60.4353443117794,4.285729194503077,0.18591093986870497,1,0.10850000381469727,0.11299967765808105,-0.14649999141693115,-0.9855000972747803,-0.8605003356933594,4,-0.12500004464098524,1.6768029125087027,6.5,1.3601617965704282,6.612500190734862,1.5845075152117432,6.734499931335449,-0.12500004464098524
3184,2010-01-11,6.515500068664551,6.639999866485597,6.4604997634887695,6.63100004196167,175588000.0,-0.024041349123433142,1.6891477270697604,-0.7804039577419911,53.09227082162327,54.996690889888,0.2515830128111949,0.1393211841322497,0.004948831183052782,-1.242889606444435,15.90007016647052,0.2155003547668457,0.10120011617652835,-0.15414993762969953,-0.5307830991564622,0.2224832238970631,-0.3424665183930804,0.03416664313368134,0.5048492775158699,22.604786358464356,-34.03740995874455,0.18831658076338123,1,0.2690000534057617,0.2734997272491455,0.09700000286102295,-0.7420001029968262,-0.6115002632141104,0,-0.09423679489320624,1.835366190508035,6.676000118255615,1.6768029125087027,6.5,1.3601617965704282,6.612500190734862,-0.09423679489320624
3185,2010-01-12,6.367499828338622,6.491000175476074,6.327499866485597,6.44950008392334,181926000.0,-0.022715100723844084,-1.0185200992526728,0.709959086949529,40.368258848336666,52.90341135497421,0.34177793010891655,0.2746235302128861,0.16379128265669518,-1.070597751182917,14.683029800436048,0.1880002021789542,0.08958423878549926,-0.2851501703262338,-0.6845923238323914,0.11429198317992384,-0.4848712470793126,-0.08542909357315498,0.6180285605042011,9.779943688901191,-40.32704031316455,0.19972107675307896,1,0.25625014305114835,0.3600001335144052,0.3260000944137582,-0.5130000114440909,-0.4914999008178693,1,-0.07844520004508149,1.6891477270697604,6.515500068664551,1.835366190508035,6.676000118255615,1.6768029125087027,6.5,-0.07844520004508149
3186,2010-01-13,6.45550012588501,6.485499858856201,6.2874999046325675,6.394999980926514,214464000.0,0.013820227706130561,2.286316905811511,-0.7378043461826899,42.01102439520995,51.01997550118292,0.19337821890740514,0.18728641520323208,0.0939561714735575,-1.1344183143338586,14.419805617537973,0.1979999542236337,0.06954439803616808,-0.19147489070892298,-0.5990629862400976,0.2161132048222516,-0.3952689384745103,0.01231915705666431,0.4773859811692356,42.37078798972017,-3.99327749912041,0.20379404776558718,1,0.12024974822998047,0.25024986267089844,0.26887476444244385,-0.6010003089904785,-0.5550003051757812,2,-0.06986293932744947,-1.0185200992526728,6.367499828338622,1.6891477270697604,6.515500068664551,1.835366190508035,6.676000118255615,-0.06986293932744947
3187,2010-01-14,6.367499828338622,6.519000053405763,6.320000171661378,6.456999778747559,195498000.0,-0.013631832674516953,-1.1571888980495035,-1.479334478790664,27.372119800223714,48.684042777310346,0.23438371837503347,0.27820938926390415,0.1994252499664082,-1.0232310244895588,14.082772302067713,0.19899988174438477,0.027696863271470917,-0.2722751855850225,-0.6947551650814692,0.15020479391142416,-0.4835151753332463,-0.06103519583679873,0.5008476584734556,20.17651989546862,-18.70098973361939,0.2112399897482234,1,0.1915001869201669,0.33825016021728604,0.35687506198883145,-0.5130000114440909,-0.5054998397827148,3,-0.0603847722133668,2.286316905811511,6.45550012588501,-1.0185200992526728,6.367499828338622,1.6891477270697604,6.515500068664551,-0.0603847722133668
3188,2010-01-15,6.35699987411499,6.482500076293945,6.353000164031982,6.459000110626222,307530000.0,-0.001648991677534406,-1.3545512081357343,1.139668078531659,27.652859648905007,46.254057651291305,0.209016857519579,0.29924761342477435,0.2283897332110989,-0.9889705555233981,14.188534237086076,0.1294999122619629,-0.019977611144448737,-0.27972512245178205,-0.7097596378400155,0.1503093929364514,-0.49474238014589833,-0.06470786475766577,0.45326285447913683,19.71630553293506,-12.019109219216052,0.2150172576941167,1,0.1737501621246338,0.34875011444091797,0.3673750162124634,-0.502500057220459,-0.370999813079834,4,-0.07558592951556065,-1.1571888980495035,6.367499828338622,2.286316905811511,6.45550012588501,-1.0185200992526728,6.367499828338622,-0.07558592951556065
3189,2010-01-19,6.380499839782715,6.4000000953674325,6.21649980545044,6.315499782562256,177852000.0,0.0036967069581697043,2.5288324430892772,-0.6372539853209238,26.581273784581114,42.89241818533748,0.15222116903753857,0.293554904420267,0.2260551724611286,-0.9880846419545639,14.705420297136845,0.1835002899169922,-0.06005493790345451,-0.2579751491546629,-0.6832785280449691,0.16732822973564332,-0.47062683859981647,-0.04532345970950935,0.377486606415256,54.21484294336726,27.082859415574667,0.21265168944515317,1,0.09599995613098145,0.2922501564025879,0.3431251049041748,-0.5260000228881836,-0.47049999237060636,1,-0.08855106518421285,-1.3545512081357343,6.35699987411499,-1.1571888980495035,6.367499828338622,2.286316905811511,6.45550012588501,-0.08855106518421285
3190,2010-01-20,6.289000034332275,6.460000038146973,6.254000186920166,6.3565001487731925,181494000.0,-0.014340538789756496,-1.996365628836377,-1.0384623849172736,24.485217693708137,39.61735358493424,0.19431545162281605,0.3946565450560975,0.33243577944778036,-0.872331765570908,15.425085866753365,0.20599985122680664,-0.0794211722333138,-0.3427249670028685,-0.7862552933104627,0.10080535930472578,-0.564490130156666,-0.1209598038490709,0.40400801497599215,23.96699816673967,1.9310149315190657,0.22176516315379727,1,0.16124987602233887,0.38374996185302734,0.43462491035461426,-0.43450021743774414,-0.3689999580383301,2,-0.061218035741784194,2.5288324430892772,6.380499839782715,-1.3545512081357343,6.35699987411499,-1.1571888980495035,6.367499828338622,-0.061218035741784194
3191,2010-01-21,6.3309998512268075,6.40749979019165,6.25,6.36299991607666,199412000.0,0.006678298086381096,1.6033063387913538,0.47407423105722757,29.963452168960288,37.03901914648314,0.12089941886017908,0.3461045949365129,0.2971011163299657,-0.8898355545812278,15.315419364411264,0.1574997901916504,-0.0998699163553427,-0.2853001356124869,-0.7487045868662756,0.1781043156413018,-0.5170023612393813,-0.05359790998559255,0.3048272088185211,37.85122377594819,15.64292868852337,0.23170222562689452,1,0.11925005912780673,0.3417501449584952,0.3926250934600821,-0.4765000343322763,-0.10399961471557617,3,-0.07186857280021663,-1.996365628836377,6.289000034332275,2.5288324430892772,6.380499839782715,-1.3545512081357343,6.35699987411499,-0.07186857280021663
3192,2010-01-22,6.071499824523926,6.383500099182129,6.0380001068115225,6.28000020980835,231378000.0,-0.040988790522968666,-1.508168546035143,6.515623835849322,26.499100772390662,33.113953103770974,0.3500344403898019,0.5871950143991755,0.5596307148203099,-0.6058623395825782,15.051782404394928,0.34549999237060636,-0.14402907175727186,-0.5140001535415646,-1.0356972768095858,0.007696969726456615,-0.7748487151755752,-0.253151591907554,0.5140079649700162,7.536494940913138,-16.758878032661244,0.26084856163401055,1,0.2675001621246338,0.512000322341919,0.7265001535415649,-0.21700000762939453,0.2050004005432129,4,-0.028164375979061407,1.6033063387913538,6.3309998512268075,-1.996365628836377,6.289000034332275,2.5288324430892772,6.380499839782715,-0.028164375979061407
3193,2010-01-25,6.015500068664551,6.113999843597412,5.9060001373291025,6.105000019073486,240478000.0,-0.009223380956577043,2.8697763958073494,0.4292555636616452,26.031742721211245,30.10722775928075,0.3380375708718084,0.6006253776929462,0.6124623768620854,-0.524213156749088,14.468763755247267,0.20799970626830966,-0.18050840577522287,-0.5234249114990233,-1.0747163088915137,0.027866485893467186,-0.7990706101952689,-0.2477792128027776,0.4933566452538525,19.76533410453568,-6.312845743375977,0.27564569869624544,1,0.19700002670288175,0.502000093460083,0.8189998865127563,-0.16100025177001953,0.27899980545043945,0,-0.025517426374615737,-1.508168546035143,6.071499824523926,1.6033063387913538,6.3309998512268075,-1.996365628836377,6.289000034332275,-0.025517426374615737
3194,2010-01-26,5.973999977111816,6.14900016784668,5.953000068664551,6.027999877929688,191180000.0,-0.006898859792041745,-3.0833474066936213,0.603351181437981,23.212406967229157,28.20102199471325,0.32927486059540456,0.5980040104895163,0.6506336784346836,-0.45542389123112326,13.68127072114595,0.1960000991821289,-0.21172830833663614,-0.5174499988555912,-1.0923266847195583,0.05742668700837594,-0.8048883417875752,-0.23001165592360717,0.43839968455229883,12.274341508423698,-13.153244239838463,0.2874383429319837,1,0.23850011825561612,0.5435001850128174,0.8136250972747803,-0.11950016021728516,0.4524998664855957,1,0.0020087184414656623,2.8697763958073494,6.015500068664551,-1.508168546035143,6.071499824523926,1.6033063387913538,6.3309998512268075,0.0020087184414656623
3195,2010-01-27,6.137499809265138,6.1665000915527335,5.940000057220459,6.051499843597412,295306000.0,0.02736856926343112,2.14582222649022,-1.5925948819384252,33.74400281989867,27.282464041900887,0.14496291893535762,0.38924892664474164,0.4846369262160781,-0.5895924381213735,12.474648576477723,0.2265000343322745,-0.27165895550037344,-0.3125501632690417,-0.8623967301995279,0.23729640366144444,-0.5874734467342853,-0.0376268798037982,0.19387592850537594,46.16148198999553,17.871793449564397,0.2749232834652432,1,0.07500028610229492,0.3800003528594962,0.5963749885559073,-0.27974987030029386,0.3080000877380362,2,-0.037067204712511126,-3.0833474066936213,5.973999977111816,2.8697763958073494,6.015500068664551,-1.508168546035143,6.071499824523926,-0.037067204712511126
3196,2010-01-28,6.301499843597412,6.360000133514403,6.139999866485597,6.221499919891357,545862000.0,0.026720984021001648,1.2334995401074718,0.9302320423608897,43.43801259984812,29.067563241859155,-0.048253738062167706,0.18188459786072997,0.316061167451676,-0.7232652328877158,10.72786671218688,0.2225003242492658,-0.304824884219018,-0.11510012149810755,-0.6103181557206456,0.3801179127244305,-0.36270913860937615,0.13250889561316104,-0.39549970626830966,82.82717023337558,50.57001691643808,0.247609017111269,1,-0.10724973678588867,0.21600031852722168,0.3672499656677246,-0.375,0.20399999618530273,3,-0.06054110557363368,2.14582222649022,6.137499809265138,-3.0833474066936213,5.973999977111816,2.8697763958073494,6.015500068664551,-0.06054110557363368
3197,2010-01-29,6.270500183105469,6.59250020980835,6.206999778747559,6.488500118255615,589426000.0,-0.004919409864532542,-1.2347802891147295,-2.7250017881410487,35.17367509863648,29.90320940294043,-0.036275184691922924,0.17839850537098734,0.344254952276807,-0.6621380318830248,9.726549615394303,0.385500431060791,-0.3069182671945079,-0.11839978694915754,-0.5782650135659742,0.3414654396676591,-0.34833240025756584,0.11153282635925077,-0.35542004585265996,53.09541257002345,23.394564219684966,0.22993261330840822,1,-0.021250009536743164,0.24699997901916504,0.39824962615966797,-0.33025026321411133,0.1704998016357422,4,-0.006937237114104322,1.2334995401074718,6.301499843597412,2.14582222649022,6.137499809265138,-3.0833474066936213,5.973999977111816,-0.006937237114104322
3198,2010-02-01,5.94350004196167,6.243000030517577,5.690999984741211,6.158999919891357,755488000.0,-0.05214897242564975,1.878747864491254,0.9885318442010679,31.355930359390427,30.433726800141464,0.25244940765756585,0.46775182403886717,0.6651396475195499,-0.30822664549664935,9.202069349485113,0.5795001983642578,-0.3277889610499045,-0.4062749385833744,-0.8783678396614745,0.06581796249472571,-0.6423213891224249,-0.1702284880443239,0.6490001678466797,28.008873453321016,-2.4826061772250405,0.23604645053905013,2,0.19825005531311035,0.46650004386901855,0.7252497673034668,-0.0032501220703125,0.5819997787475586,0,0.05602762358113167,-1.2347802891147295,6.270500183105469,1.2334995401074718,6.301499843597412,2.14582222649022,6.137499809265138,0.05602762358113167
3199,2010-02-02,5.9060001373291025,5.948999881744385,5.71999979019165,5.939499855041504,461594000.0,-0.006309397554944862,7.723851044504995,0.15545121433122863,33.78996045616941,31.467587107081602,0.24089600793046095,0.4670573490275407,0.6958977956670873,-0.2448301450241681,8.998226528185612,0.22900009155273438,-0.3237579444857257,-0.4043248414993279,-0.8867027749238439,0.07805309192518806,-0.6455138082115859,-0.16313587478706992,0.6865000724792472,23.849151293542885,-8.879586480976759,0.241188966712258,2,0.23574995994567782,0.503999948501586,0.7972496747970572,0.03424978256225497,0.7729997634887686,1,0.06578051604339796,1.878747864491254,5.94350004196167,-1.2347802891147295,6.270500183105469,1.2334995401074718,6.301499843597412,0.06578051604339796
3200,2010-02-03,5.954999923706055,5.980500221252441,5.828000068664551,5.855999946594237,248118000.0,0.008296611113712604,1.0333276113092627,-2.955248099752432,31.924863225653127,31.685521668936364,0.15593401409929886,0.37593974632021077,0.6442939877373348,-0.2686708543203018,9.062311974464404,0.15250015258789062,-0.320173136401106,-0.31635005474090594,-0.7800243340133699,0.14732422453155802,-0.5481871943771379,-0.08451291510467396,0.6194702816009521,29.28451170882209,-2.1326768036641788,0.23183713963623181,2,0.18675017356872559,0.4550001621246338,0.7563749551773071,-0.014750003814697266,0.6360001564025879,2,0.07917714961076316,7.723851044504995,5.9060001373291025,1.878747864491254,5.94350004196167,-1.2347802891147295,6.270500183105469,0.07917714961076316
3201,2010-02-04,5.796999931335449,6.016499996185303,5.787000179290772,5.932000160217285,255680000.0,-0.026532324835409127,-1.961293061545962,-1.3636389908389324,30.388436566179465,32.11767009046845,0.2572754835015143,0.49509577947765404,0.7967203342996125,-0.08672599577704965,9.218664583685626,0.22949981689453036,-0.3231078235411431,-0.4335750341415405,-0.9140557568341086,0.0469056885510275,-0.673815395487825,-0.19333467279525607,0.7598008695602418,11.7581719501339,-20.210055907957376,0.24024036134628418,2,0.34475016593933105,0.6130001544952393,0.9428749084472656,0.1432499885559082,0.7595000267028809,3,0.11186820309627477,1.0333276113092627,5.954999923706055,7.723851044504995,5.9060001373291025,1.878747864491254,5.94350004196167,0.11186820309627477
3202,2010-02-05,5.869500160217285,5.882500171661378,5.704999923706055,5.7940001487731925,220496000.0,0.01250650849415047,2.49754064859223,-0.5592583958518835,33.92680442809534,32.994899169011134,0.17110143235797093,0.39309221661400073,0.7139902598079519,-0.13407379079031578,10.172201544242379,0.17750024795532315,-0.31350401037889863,-0.3295498132705692,-0.8182649615056077,0.15916533496446927,-0.573907387388088,-0.08519223915305041,0.6699846243553162,32.336985629235,-1.1322409553239225,0.24435757411751904,2,0.2722499370574951,0.43599987030029297,0.8778747320175171,0.07074975967407227,0.7199997901916513,4,0.10835670196861957,-1.961293061545962,5.796999931335449,1.0333276113092627,5.954999923706055,7.723851044504995,5.9060001373291025,0.10835670196861957
3203,2010-02-08,5.84149980545044,6.050000190734862,5.828000068664551,5.9689998626708975,197804000.0,-0.004770483687286942,-1.8737967155233228,-1.6887422237660221,32.28138606989164,34.002563513751404,0.19201683690540605,0.3745729222392091,0.7313212072661441,-0.0805809784739191,10.598829739278528,0.2220001220703116,-0.3214576543513772,-0.3158251523971547,-0.7746664849109406,0.1430161801166312,-0.5452458186540472,-0.0864044861402622,0.6810152831255332,39.56515249102338,8.35988823415262,0.22942066625689286,2,0.30025029182433993,0.4360001087188712,0.9058750867843619,0.09875011444091708,0.7255001068115225,0,0.10262778383239923,2.49754064859223,5.869500160217285,-1.961293061545962,5.796999931335449,1.0333276113092627,5.954999923706055,0.10262778383239923
3204,2010-02-09,5.901500225067139,5.954500198364258,5.8499999046325675,5.9099998474121085,184460000.0,0.010271406593340027,1.1435886400649657,0.06666367474857934,36.992286090761354,34.36348387718059,0.13482959018216256,0.2806012155190327,0.6593716403727381,-0.12018949345054697,11.048513452099126,0.11300039291381747,-0.29979670910071476,-0.2251247406005863,-0.6648256182330128,0.2145761370318402,-0.4449751794167991,-0.005274301784373492,0.6043845614321395,56.95656500598479,23.809771258267794,0.21985043881621313,2,0.2402498722076416,0.3592498302459717,0.8458746671676636,0.03874969482421875,0.736499786376954,1,0.10573575732346785,-1.8737967155233228,5.84149980545044,2.49754064859223,5.869500160217285,-1.961293061545962,5.796999931335449,0.10573575732346785
3205,2010-02-10,5.868000030517577,5.930500030517577,5.800000190734862,5.9000000953674325,124664000.0,-0.005676555667534555,1.806450124336711,3.764880785414347,34.36868033985819,33.355780292737265,0.1408979220445019,0.2896098819247692,0.6839782903678513,-0.06607760049838163,11.844018789644032,0.13049983978271484,-0.2726972488564945,-0.23364994525909477,-0.6724860251267089,0.2051861346085193,-0.45306798519290137,-0.014231905325288174,0.6215870599465392,47.246371202927776,14.087635124235348,0.21941803993380685,2,0.27375006675720304,0.3645000457763681,0.9361249208450326,0.07224988937378019,0.6494998931884775,2,0.13820720280888632,1.1435886400649657,5.901500225067139,-1.8737967155233228,5.84149980545044,2.49754064859223,5.869500160217285,0.13820720280888632
3206,2010-02-11,6.004499912261963,6.0209999084472665,5.824999809265138,5.860499858856201,166870000.0,0.023261738417602817,1.2146898134677953,-4.4999925494342525,47.53314070239714,34.72905424871068,-0.047116695979421586,0.12394448752412757,0.5332660354001906,-0.1808350541085062,12.344229591640518,0.1960000991821289,-0.23288757737789645,-0.0746000528335573,-0.48210837246300997,0.33290826679589536,-0.2783542126482841,0.12915410698116947,0.46911543608769524,86.81152369395116,48.32928918687641,0.20375415981472655,2,-0.03749990463256836,0.20924997329711914,0.8198750019073486,-0.06424999237060547,0.5190000534057617,3,0.09767677182390666,1.806450124336711,5.868000030517577,1.1435886400649657,5.901500225067139,-1.8737967155233228,5.84149980545044,0.09767677182390666
3207,2010-02-12,5.982999801635742,5.997000217437744,5.875,5.94950008392334,161470000.0,-0.003580666323654169,2.967451308770624,0.23263684227954567,48.77218543714435,36.664193701794446,-0.07899438084865817,0.12138534838769921,0.5358360879651158,-0.13772034312531822,13.042191849882684,0.1294999122619629,-0.2228560557784096,-0.07687516212463397,-0.4628034734293518,0.30905314918008386,-0.26983931777699244,0.1160889935277245,0.4749632394417471,73.19984436035192,31.013700724867256,0.1929641556523589,2,-0.1054997444152832,0.2045001983642578,0.8393751382827759,-0.042749881744384766,0.48000001907348633,4,0.0958549515989946,1.2146898134677953,6.004499912261963,1.806450124336711,5.868000030517577,1.1435886400649657,5.901500225067139,0.0958549515989946
3208,2010-02-16,5.876500129699707,6.0250000953674325,5.859000205993652,6.002999782562256,178654000.0,-0.017800380322078313,-1.0557325451963415,-3.7761408603068864,46.48902295961119,38.07520064662131,0.018999933871434393,0.20031154013039743,0.6157332593514973,-0.012552687707616528,13.72840969885774,0.16599988937378019,-0.24678829597378904,-0.1593498468399046,-0.5267782528014386,0.20807855912162943,-0.3430640498206712,0.024364356140861965,0.5661236502510567,33.99998728433719,-11.475338136855179,0.183714202980767,2,0.0009999275207519531,0.31099987030029297,0.9102498292922974,0.5367498397827148,0.5254998207092294,1,0.12133069088278292,2.967451308770624,5.982999801635742,1.2146898134677953,6.004499912261963,1.806450124336711,5.868000030517577,0.12133069088278292
3209,2010-02-17,5.815499782562256,5.8565001487731925,5.7775001525878915,5.853499889373778,178896000.0,-0.010380387269823488,2.590857861199076,0.30039692561696163,37.48056593048631,38.69250094715834,0.07354702999719809,0.22853004592072512,0.6506146505570385,0.06804420028159264,13.916476213586455,0.09899997711181552,-0.26039284152652886,-0.19210019111633336,-0.5339455503312625,0.14974516809859573,-0.3630228707237979,-0.021177511508868818,0.6120915214843166,15.353389397836054,-28.79442110488904,0.17092267960746452,2,0.062000274658203125,0.35000014305114746,0.9712501764297485,0.7385001182556152,0.9210000038146964,2,0.12922365364935207,-1.0557325451963415,5.876500129699707,2.967451308770624,5.982999801635742,1.2146898134677953,6.004499912261963,0.12922365364935207
3210,2010-02-18,5.90399980545044,5.92549991607666,5.741000175476074,5.791999816894531,196002000.0,0.015217956529471666,1.3806385917633415,-2.947359835366252,33.581172959626656,39.047249435319124,-0.025644994927484177,0.11563663863562912,0.5422722282299164,6.9841819008154e-05,14.321408880716897,0.18449974060058594,-0.23838030352935302,-0.08435015678405655,-0.4019770241312539,0.2332767105631408,-0.24316359045765523,0.07446327688954213,0.5088596722100247,57.39425209581756,17.389812109340866,0.1588134336735987,2,-0.026499748229981357,0.23775029182433993,0.882750153541564,0.6500000953674308,0.8489999771118155,3,0.12432253221215217,2.590857861199076,5.815499782562256,-1.0557325451963415,5.876500129699707,2.967451308770624,5.982999801635742,0.12432253221215217
3211,2010-02-19,5.875999927520753,5.954500198364258,5.8499999046325675,5.895500183105469,142312000.0,-0.004742526905884836,-1.9230728190626878,-0.17410944265393036,33.66459833361834,39.01811542482168,0.016471681718031483,0.11362700928699532,0.5551273417561013,0.04991033834002945,14.675526227719146,0.10450029373169034,-0.22049665274173424,-0.08960003852844167,-0.36645256052065545,0.1872524834637721,-0.22802629952454812,0.04882622246766477,0.5224223602813272,47.53513736775757,8.807127683665719,0.1384262609961067,2,0.01950025558471591,0.26575016975402743,0.7996250391006461,0.6779999732971183,0.8800001144409171,4,0.10917290743670383,1.3806385917633415,5.90399980545044,2.590857861199076,5.815499782562256,-1.0557325451963415,5.876500129699707,0.10917290743670383
3212,2010-02-22,5.9004998207092285,5.948500156402588,5.809000015258789,5.868500232696532,136146000.0,0.004169484937147194,1.1796852881133677,-1.6409830052574867,47.62429897087554,40.72288352493101,-0.0035408309413353933,0.07974809672901806,0.515616300751752,0.046266038252256614,14.1542723529473,0.13950014114379883,-0.20286700601926633,-0.05655014514923096,-0.33017530702967335,0.21707501673121143,-0.19336272608945215,0.08026243579099024,0.4837740210316337,56.16186275480975,15.413790715338045,0.13681258094022136,2,-0.017499685287475586,0.24125027656555176,0.7402501106262207,0.6535000801086426,0.9285001754760742,0,0.10558430029468457,-1.9230728190626878,5.875999927520753,1.3806385917633415,5.90399980545044,2.590857861199076,5.815499782562256,0.10558430029468457
3213,2010-02-23,5.861999988555907,5.9625000953674325,5.825500011444093,5.9004998207092285,141364000.0,-0.006524842525746144,-1.457405316637625,-1.2031352446802113,47.57173736500797,41.898378110958404,0.04265878942270884,0.11189538998929116,0.5428614363479953,0.106000512398988,13.066153974332142,0.13700008392333984,-0.16890531742960668,-0.08737497329711985,-0.36270288638850534,0.18795293979426564,-0.22503892984281215,0.05028898324857245,0.5084083760449616,54.62747487185607,11.256761239603598,0.13766395654569266,2,0.021000146865845615,0.27975010871887296,0.7703750133514413,0.6919999122619638,0.926499843597413,1,0.1025247071522728,1.1796852881133677,5.9004998207092285,-1.9230728190626878,5.875999927520753,1.3806385917633415,5.90399980545044,0.1025247071522728
3214,2010-02-24,5.986000061035156,5.989999771118164,5.857500076293945,5.8979997634887695,147798000.0,0.021153202443078944,1.7604184258367026,-2.285731979192417,51.58002593680674,43.81074984395269,-0.07609685971825364,-0.011762648016148347,0.4022550858502765,0.002862404288682008,12.076679776948232,0.13249969482421875,-0.1408043307663034,0.036025094985961736,-0.23958093203444353,0.311631122006367,-0.1017779185242409,0.17382810849616437,0.37082013596851926,98.39368812118194,51.04182708738978,0.1378030135102028,2,-0.10299992561340332,0.15575003623962402,0.6322499513626099,0.5679998397827148,0.6044998168945321,2,0.06949547028601955,-1.457405316637625,5.861999988555907,1.1796852881133677,5.9004998207092285,-1.9230728190626878,5.875999927520753,0.06949547028601955
3215,2010-02-25,5.9099998474121085,5.916999816894531,5.792500019073486,5.9085001945495605,190668000.0,-0.012696326904130584,15.064913090293802,0.01704145218097067,56.28474833743685,44.783150692290434,0.007249968377736948,0.048823141915834256,0.4624061413375937,0.10134663158235746,11.261338285994874,0.19350004196166992,-0.10760310311821542,-0.028600120544434837,-0.2900327612690221,0.23283252018015244,-0.15931644090672847,0.1021161998178588,0.43350394534631764,59.49365866142543,7.323858146679569,0.1307163203622937,2,-0.026999711990355557,0.2317502498626718,0.664625048637391,0.6440000534057626,0.6645002365112314,3,0.13984770901927424,1.7604184258367026,5.986000061035156,-1.457405316637625,5.861999988555907,1.1796852881133677,5.9004998207092285,0.13984770901927424
3216,2010-02-26,5.920000076293945,5.971499919891357,5.8499999046325675,5.894000053405763,114432000.0,0.0016920861489049255,-1.131573223577422,17.337360890311743,53.01852052420664,45.25496570196403,-0.017877043730695874,0.009250761351925263,0.440811141505125,0.11506687818260986,11.398307485626209,0.12150001525878995,-0.0866831622456834,0.00047509670257550596,-0.19741956128184945,0.19836975468700047,-0.09847223228963742,0.09942242569478843,0.41045364030413634,64.5570720471671,9.470480964115865,0.09894732899221266,2,-0.03699994087219238,0.22175002098083496,0.6414998769760132,0.6339998245239258,0.8579998016357431,4,0.14070940802922882,15.064913090293802,5.9099998474121085,1.7604184258367026,5.986000061035156,-1.457405316637625,5.861999988555907,0.14070940802922882
3217,2010-03-01,6.227000236511231,6.232999801635742,5.876500129699707,5.934999942779541,265930000.0,0.05185813450351762,1.3453970225854974,11.23077064152923,67.2792519369489,47.564991143890445,-0.32030989299345425,-0.31745129294074736,0.127398196735534,-0.1652447386273561,11.860796518559898,0.35649967193603516,-0.04944422942689375,0.3096502542495738,0.12768222221175307,0.49161828628739457,0.21866623823066345,0.4006342702684842,0.09066440544971321,98.63800951509825,39.87010094379526,0.09098401601891021,3,-0.24000024795532315,-0.08525013923645108,0.33449971675872714,0.32699966430663974,0.516499996185301,0,0.08495259119290144,-1.131573223577422,5.920000076293945,15.064913090293802,5.9099998474121085,1.7604184258367026,5.986000061035156,0.08495259119290144
3218,2010-03-02,6.276500225067139,6.367499828338622,6.239999771118164,6.250500202178955,241950000.0,0.00794925111222411,-4.425432188945664,0.08904108470546326,66.96831817667902,50.84140806013407,-0.34319334620545305,-0.35913778590046164,0.07494263477119567,-0.18928571686765228,11.578205563556383,0.1404995918273908,-0.044192270840119896,0.3425002336502079,0.09969021589312987,0.5853102514072859,0.22109522477166887,0.4639052425287469,-0.5855002403259277,84.1739767900474,24.136911794184527,0.12140500887853907,3,-0.22225022315979004,-0.1347501277923584,0.18474984169006348,0.39024972915649414,0.7714996337890625,1,0.08802672688699764,1.3453970225854974,6.227000236511231,-1.131573223577422,5.920000076293945,15.064913090293802,5.9099998474121085,0.08802672688699764
3219,2010-03-03,6.29449987411499,6.3470001220703125,6.221499919891357,6.269999980926514,128808000.0,0.002867784338788759,-1.0658466900048664,0.9423027546491582,69.57319242820193,54.840521334420224,-0.31972375639801864,-0.3652671181900109,0.05647288894670588,-0.1839062030368721,11.242079126124727,0.12550020217895508,-0.03838216197320676,0.3410748958587648,0.05027783558353338,0.6318719561339963,0.1956763657211491,0.48647342599638055,-0.5899698925018306,87.30435157588526,24.589801653804898,0.14539853013761572,3,-0.21449995040893555,-0.15274977684020996,0.07050025463104248,0.30625009536743164,0.7084999084472656,2,0.07848120866120234,-4.425432188945664,6.276500225067139,1.3453970225854974,6.227000236511231,-1.131573223577422,5.920000076293945,0.07848120866120234
3220,2010-03-04,6.426499843597412,6.442500114440918,6.278500080108643,6.298999786376952,150194000.0,0.020970684267585415,1.0564190411274241,5.2041066562865295,69.44700076030247,58.81634382627401,-0.41327279335853184,-0.48499846925581647,-0.077003688676891,-0.29252003317369635,11.169494289002643,0.1640000343322754,-0.015704077146693862,0.449499869346619,0.08986389614478707,0.809135842548451,0.2696818827457026,0.6293178559475354,-0.7087104650497436,97.29953330334156,36.07850443494989,0.17981798660091614,3,-0.30899977684020996,-0.28474974632263184,-0.061499714851379395,0.17425012588500977,0.6335000991821289,3,0.025519339970989874,-1.0658466900048664,6.29449987411499,-4.425432188945664,6.276500225067139,1.3453970225854974,6.227000236511231,0.025519339970989874
3221,2010-03-05,6.445499897003174,6.4724998474121085,6.353499889373778,6.456500053405763,135386000.0,0.002956516590394198,4.534914667820183,-0.08627569777140139,71.3625913864486,61.45393187244879,-0.38330211986732454,-0.4774000266057392,-0.10423729583816232,-0.28817723558287867,10.995239396155435,0.11899995803833008,0.029261345658192717,0.4360749244689943,0.030736804481859892,0.8414130444561287,0.23340586447542755,0.6387439844625611,-0.6987220890197756,95.46980483269903,34.28664097020795,0.20266905999356719,3,-0.312999963760376,-0.30374979972839355,-0.08049976825714111,0.15525007247924805,0.5625,4,0.020013992550080406,1.0564190411274241,6.426499843597412,-1.0658466900048664,6.29449987411499,-4.425432188945664,6.276500225067139,0.020013992550080406
3222,2010-03-08,6.505499839782715,6.542500019073486,6.385499954223633,6.414999961853027,112118000.0,0.00930881137822026,-1.1003368163202818,-8.227144652996865,80.35712148758418,65.09675233051281,-0.38940820469340487,-0.5136442398382908,-0.1734907615008794,-0.32256391166895426,10.63164103567521,0.15700006484985352,0.07778663094695482,0.46427488327026367,0.008503298999043452,0.9200464675414839,0.23638909113465356,0.6921606754058738,-0.7151787094335944,88.47346795684996,22.86652119787061,0.2278857921356099,3,-0.3379998207092285,-0.36374974250793457,-0.14962470531463623,0.09525012969970703,0.7085003852844238,0,0.04188764043626114,4.534914667820183,6.445499897003174,1.0564190411274241,6.426499843597412,-1.0658466900048664,6.29449987411499,0.04188764043626114
3223,2010-03-09,6.440999984741211,6.540500164031982,6.398499965667725,6.479499816894531,121416000.0,-0.009914665533779843,-1.2996007691179083,-0.4254130837969988,80.0865967672313,68.26414908944888,-0.26165593186147085,-0.4236492185607581,-0.12755045227570072,-0.23354780330593883,11.05015545042539,0.1420001983642578,0.13089428594382913,0.369800019264221,-0.10894101937518297,0.848541057903625,0.13042949994451902,0.609170538583923,-0.5905045432941414,68.38006137976726,-3.4355866649416953,0.23937051931970196,3,-0.2734999656677246,-0.3242499828338623,-0.05762481689453125,0.15974998474121094,0.8499999046325675,1,0.04696479563296796,-1.1003368163202818,6.505499839782715,4.534914667820183,6.445499897003174,1.0564190411274241,6.426499843597412,0.04696479563296796
3224,2010-03-10,6.5254998207092285,6.558499813079834,6.423999786376952,6.45550012588501,112514000.0,0.013119055452289752,-1.0225511074780627,-1.8181818181818181,80.00967028918757,70.9002515285323,-0.2923203961343521,-0.4838087557527402,-0.22925300617413402,-0.2948908136379256,11.517189687693081,0.13450002670288175,0.16667200723755737,0.4230998754501343,-0.08922983883633862,0.9354295897366072,0.16693501830689783,0.6792647325933707,-0.6196440130520458,88.21427719932834,13.97236531867837,0.25616485714323645,3,-0.32124996185302734,-0.3937499523162842,-0.24962472915649414,-0.03224992752075195,0.5830001831054688,2,0.08007050072835398,-1.2996007691179083,6.440999984741211,-1.1003368163202818,6.505499839782715,4.534914667820183,6.445499897003174,0.08007050072835398
3225,2010-03-11,6.678999900817871,6.681000232696532,6.51800012588501,6.522500038146973,144816000.0,0.023523114600585426,1.031147316945649,2.2357220708446865,84.58226222927358,74.40733394020639,-0.36349131896902875,-0.6044246707521568,-0.3998807894323715,-0.42294875802862997,11.988411472346955,0.16300010681152255,0.21376222713889348,0.5360499620437622,-0.024293240289890328,1.0963931643774147,0.2558783608769364,0.816221563210588,-0.7078796926184232,99.38921228040061,20.86981508569329,0.28017160116682616,3,-0.400249719619751,-0.48599982261657715,-0.4031248092651367,-0.18575000762939453,0.44250011444091797,3,0.04851023904113383,-1.0225511074780627,6.5254998207092285,-1.2996007691179083,6.440999984741211,-1.1003368163202818,6.505499839782715,0.04851023904113383
3226,2010-03-12,6.591000080108643,6.710000038146973,6.559000015258789,6.710000038146973,123016000.0,-0.013175598445278047,1.5378164056082482,-0.7603837856942633,78.19519915014311,75.62021696389463,-0.1903141235256589,-0.4956447992566604,-0.33054556690839476,-0.3092093540990568,12.963575692623252,0.1510000228881836,0.24952358770870475,0.4187251329421997,-0.17169091891343058,1.00914118479783,0.12351710701438456,0.7139331588700149,-0.5346942689695444,63.32821964186526,-17.274898447091132,0.2952080259278149,3,-0.12525010108947754,-0.3835000991821289,-0.3151249885559082,-0.09775018692016602,0.6189999580383301,4,0.07115761750425698,1.031147316945649,6.678999900817871,-1.0225511074780627,6.5254998207092285,-1.2996007691179083,6.440999984741211,0.07115761750425698
3227,2010-03-15,6.55649995803833,6.5999999046325675,6.43149995803833,6.585000038146973,126584000.0,-0.005234429016991227,4.760700341530756,0.23949655595225217,78.4514532496423,76.89612086089055,-0.11639987086824721,-0.43845641267392654,-0.3107890275090641,-0.248398009821738,13.665167902012676,0.1684999465942374,0.28962699789237867,0.355550003051758,-0.25162922994480397,0.96272923604832,0.05196038655347657,0.6591396195500394,-0.4086769551181293,50.722297145253904,-31.796488521233925,0.3035896164982812,3,-0.09074997901916504,-0.3489999771118164,-0.2806248664855957,-0.06325006484985352,0.7649998664855957,0,0.0688629515525736,1.5378164056082482,6.591000080108643,1.031147316945649,6.678999900817871,-1.0225511074780627,6.5254998207092285,0.0688629515525736
3228,2010-03-16,6.589499950408936,6.614500045776367,6.5250000953674325,6.561999797821045,82650000.0,0.005033172055487922,1.3096659078323774,-0.9649149224514691,76.71535795718637,77.68969480855549,-0.11212259298398664,-0.43774483925436325,-0.35527767714742,-0.2548672750140861,14.568280640058939,0.08949995040893466,0.33899148306507243,0.3529000043869024,-0.2577857916892219,0.9635858004630267,0.04755710634884025,0.6582429024249645,-0.3629721625569875,57.86713927967686,-21.708195141874214,0.3053428980380623,3,-0.09524989128112882,-0.363999843597413,-0.36587488651275724,-0.09625005722045987,0.9149999618530265,1,0.09477202812930385,4.760700341530756,6.55649995803833,1.5378164056082482,6.591000080108643,1.031147316945649,6.678999900817871,0.09477202812930385
3229,2010-03-17,6.566999912261963,6.634500026702881,6.560999870300293,6.620500087738037,87176000.0,-0.0034145289196909623,-1.2442706968346875,-1.9454501317796569,80.52975025869304,78.92111141948777,-0.05241547460852303,-0.3752993885574316,-0.3437652552935635,-0.204452562434005,15.193557832312546,0.07350015640258789,0.3480090653682497,0.2928249597549435,-0.3010122658676533,0.8866621853775403,-0.004093653056354896,0.5897435725662419,-0.2727860093687102,48.653470466067525,-32.07977766364055,0.29691861281129844,3,-0.035249948501586914,-0.34149980545043945,-0.357374906539917,-0.07375001907348633,0.6145000457763672,2,0.11024820873835495,1.3096659078323774,6.589499950408936,4.760700341530756,6.55649995803833,1.5378164056082482,6.591000080108643,0.11024820873835495
3230,2010-03-18,6.638000011444093,6.642499923706055,6.521999835968018,6.551000118255615,100426000.0,0.010811649174771176,1.510425876439208,-1.6261608941336019,81.57432644106987,80.05574864777903,-0.10086642026536996,-0.4094850646118351,-0.42642787439471963,-0.24686568257580266,16.113025628539223,0.12050008773803711,0.35783333904671544,0.32712504863739067,-0.26108433208098436,0.9153344293557657,0.033020358278203155,0.6212297389965782,-0.2855760496153188,74.14721508345964,-8.275622816773861,0.2941046903591877,3,-0.09025001525878995,-0.41249990463256925,-0.4367499351501474,-0.14475011825561612,0.7175002098083487,3,0.07087978179563881,-1.2442706968346875,6.566999912261963,1.3096659078323774,6.589499950408936,4.760700341530756,6.55649995803833,0.07087978179563881
3231,2010-03-19,6.517499923706055,6.685500144958496,6.482999801635742,6.685500144958496,178100000.0,-0.01815307133628996,1.4107151980290757,-1.9310393966632122,65.28142185334971,78.38067091064185,0.03455472414311345,-0.2513479838568493,-0.31529796600818827,-0.11817996515767426,17.305626921070257,0.2025003433227539,0.362145562818168,0.17454996109008825,-0.38297375090611396,0.7320736730862905,-0.10421189490801286,0.45331181708818935,-0.11501531119273256,33.8582292834119,-44.59207381930061,0.27876185599810127,3,0.036750078201293945,-0.29199981689453125,-0.3303748369216919,-0.024250030517578125,0.5834999084472656,4,0.0926735862866388,1.510425876439208,6.638000011444093,-1.2442706968346875,6.566999912261963,1.3096659078323774,6.589499950408936,0.0926735862866388
3232,2010-03-22,6.523499965667725,6.547999858856201,6.432000160217285,6.510000228881836,107668000.0,0.0009206048380370202,2.712018676900306,-0.08035547028002793,63.61630941540889,76.55063898266158,0.035063854312238796,-0.21953709717201697,-0.32716488683690415,-0.12078628176356787,18.228185247476482,0.11599969863891602,0.35810616172923204,0.149399995803833,-0.37251651119672413,0.6713165028043901,-0.111558257696446,0.410358249304112,0.18650007247924805,36.094599983447075,-39.91193443719907,0.2609582535002786,3,0.04349994659423828,-0.29799985885620117,-0.43312501907348633,-0.030250072479248047,0.444000244140625,0,0.10523493156928065,1.4107151980290757,6.517499923706055,1.510425876439208,6.638000011444093,-1.2442706968346875,6.566999912261963,0.10523493156928065
3233,2010-03-23,6.4629998207092285,6.546999931335449,6.403500080108643,6.54449987411499,84262000.0,-0.009274184912531624,2.3179091971511103,-6.0371587015647625,58.873087504005,74.20212978430799,0.1106487554674418,-0.11773952620444739,-0.27902947797445776,-0.055157984703496865,19.203362036044147,0.14349985122680664,0.3490187747515412,0.05884985923767072,-0.4048836722425184,0.5225833907178599,-0.17301690650242385,0.2907166249777653,0.24144021987915032,21.09919394247857,-51.26911155291425,0.23186676574009477,3,0.0937502384185791,-0.23749971389770508,-0.430499792098999,0.030250072479248047,0.6235003471374512,1,0.13283305394250933,2.712018676900306,6.523499965667725,1.4107151980290757,6.517499923706055,1.510425876439208,6.638000011444093,0.13283305394250933
3234,2010-03-24,6.401999950408936,6.46999979019165,6.360000133514403,6.432000160217285,93928000.0,-0.009438321521351711,1.0754756024597891,0.3681004926338837,48.6055837442221,70.20472106374672,0.1701845986567827,-0.02527172081549356,-0.22618391373044577,0.011010683905294805,20.27439676362237,0.10999965667724698,0.3231895296799925,-0.022950005531310325,-0.44297111576652703,0.3970711047039064,-0.23296056064891868,0.18706054958629803,0.29040249176025323,12.903169099195821,-53.985333617541414,0.21001055511760838,3,0.13300013542175204,-0.176499843597413,-0.36949992179870694,0.09124994277954013,0.4530000686645499,2,0.1722118041851286,2.3179091971511103,6.4629998207092285,2.712018676900306,6.523499965667725,1.4107151980290757,6.517499923706055,0.1722118041851286
3235,2010-03-25,6.736499786376952,6.8454999923706055,6.401999950408936,6.456999778747559,324192000.0,0.052249271877399694,-1.2772807404142852,-9.316601764285393,62.185927390546034,68.42591309045814,-0.17355197274701784,-0.3106021945769539,-0.560348042492012,-0.31707324137236004,21.657080889717818,0.44350004196166903,0.3102870680143619,0.2702248334884638,-0.09561056437636761,0.6360602313532953,0.0873071345560481,0.45314253242087954,-0.37649965286254883,77.5488696844426,13.685994632398362,0.18291769893241594,3,-0.13374972343444735,-0.4432497024536124,-0.7149997949600211,-0.24324989318847567,0.13800001144409269,3,0.06605806958701166,1.0754756024597891,6.401999950408936,2.3179091971511103,6.4629998207092285,2.712018676900306,6.523499965667725,0.06605806958701166
3236,2010-03-26,6.752999782562256,6.849500179290772,6.688000202178955,6.744999885559082,131314000.0,0.0024493426421048348,-1.6475565856690173,0.02862217096530955,60.75619214903348,66.45977296816828,-0.1840058776924316,-0.27562775746068446,-0.5791506251672311,-0.32398643061129473,23.447370236443664,0.1614999771118173,0.2920821676247849,0.2450748443603512,-0.039555763415219936,0.5297054521359224,0.10275954047256608,0.38739014824813633,-0.39299964904785245,80.28592692459047,18.72910913096763,0.14231530388778546,3,-0.14824962615966797,-0.43199968338012695,-0.7433747053146362,-0.2597498893737793,-0.26149988174438477,4,0.08921967393601515,-1.2772807404142852,6.736499786376952,1.0754756024597891,6.401999950408936,2.3179091971511103,6.4629998207092285,0.08921967393601515
3237,2010-03-29,6.75600004196167,6.831500053405763,6.71649980545044,6.7684998512268075,92538000.0,0.0004442854281088149,-1.5136588670593014,-1.5624962746618503,64.46280955548187,65.09837870131221,-0.17403238899489715,-0.24977052034326164,-0.5816291354766152,-0.31730906233873846,24.70452196069239,0.11500024795532227,0.2502784887973677,0.221625113487244,-0.05115773752099706,0.4944079644954851,0.08523368798312347,0.35801653899136454,-0.3764199066162117,80.89885013579374,19.370473822061093,0.1363914255041207,3,-0.15124988555908203,-0.434999942779541,-0.7373749017715454,-0.3242499828338623,-0.20949983596801758,0,0.05106568798828426,-1.6475565856690173,6.752999782562256,-1.2772807404142852,6.736499786376952,1.0754756024597891,6.401999950408936,0.05106568798828426
3238,2010-03-30,6.828999996185303,6.9095001220703125,6.76800012588501,6.787000179290772,123854000.0,0.010805203340767955,-2.537503278258589,-3.360036621652242,64.08353033745453,63.271020932285715,-0.23410520249592093,-0.29434764246888534,-0.6529098207324022,-0.3797334210835226,25.56517654631929,0.15350008010864258,0.22253495362513842,0.26700007915496826,-0.007721431922719013,0.5417215902326555,0.12963932361612507,0.40436083469381146,-0.43062305908203236,85.35029525722743,26.074005016916246,0.13736075553884355,3,-0.19424986839294434,-0.4779999256134033,-0.8166248798370361,-0.41899991035461426,-0.39349985122680664,1,0.020281185195550444,-1.5136588670593014,6.75600004196167,-1.6475565856690173,6.752999782562256,-1.2772807404142852,6.736499786376952,0.020281185195550444
3239,2010-03-31,6.78849983215332,6.8400001525878915,6.723999977111816,6.800000190734862,92012000.0,-0.005930614153551894,1.535515138881621,-0.2738192552225096,55.67651025557866,60.39348580056447,-0.17755262311379738,-0.22655632196824183,-0.6118831456144012,-0.32777188973013693,26.45834831467702,0.1160001754760751,0.19570047844619065,0.20179991722106916,-0.06019072413277815,0.46379055857491647,0.0708045965441455,0.3327952378979928,-0.3594555039520273,76.15758640615233,21.04835977725304,0.13099532067692354,3,-0.15374970436096191,-0.4374997615814209,-0.7761247158050537,-0.37849974632263184,-0.5394997596740732,2,0.04389781882027877,-2.537503278258589,6.828999996185303,-1.5136588670593014,6.75600004196167,-1.6475565856690173,6.752999782562256,0.04389781882027877
3240,2010-04-01,6.590499877929688,6.825500011444093,6.559000015258789,6.789999961853027,175716000.0,-0.029166967536158328,-1.0304776367751682,17.347292478647915,49.9767239684547,58.69296381335392,0.014528706535744895,-0.016485132096681454,-0.4126968380451981,-0.12214780345567622,26.587972688989975,0.2664999961853036,0.16654543418239331,-0.004400038719176713,-0.25531050001680455,0.24651042257845113,-0.12985526936799108,0.12105519192963765,-0.13262820209625392,8.987119278636323,-43.22015009064299,0.12545523064881395,4,0.04425024986267001,-0.23949980735778897,-0.5781247615814218,-0.1804997920989999,-0.026000022888184482,3,0.04013354768878119,1.535515138881621,6.78849983215332,-2.537503278258589,6.828999996185303,-1.5136588670593014,6.75600004196167,0.04013354768878119
3241,2010-04-05,6.57450008392334,6.686999797821045,6.539000034332275,6.642499923706055,116330000.0,-0.0024277056828312382,-1.1294939349031232,0.3408511838463429,50.85227849993205,57.27473815607871,0.04410207255713594,0.010197379744283808,-0.3970261364447172,-0.1030023319154445,26.557836699644543,0.14799976348876953,0.13430526832971523,-0.026849842071532848,-0.2680333354142004,0.21433365127113468,-0.1474415887428666,0.09374190459980092,-0.08953070131569252,9.581657539623807,-41.04487133820963,0.12059174667133371,4,0.060250043869018555,-0.19475007057189941,-0.5621249675750732,-0.16449999809265137,-0.05150032043457031,0,0.04563080235275918,-1.0304776367751682,6.590499877929688,1.535515138881621,6.78849983215332,-2.537503278258589,6.828999996185303,0.04563080235275918
3242,2010-04-06,6.777999877929688,6.800000190734862,6.559000015258789,6.561500072479247,159006000.0,0.030952892449414904,-1.176074606205551,-3.18382816992275,57.68446482854662,57.14266896991667,-0.13354400629491003,-0.1811271355717574,-0.5901313812574349,-0.3025163989204973,26.43230769343321,0.24100017547607333,0.0966945393131251,0.16302495002746653,-0.08601961199298724,0.4120695120479203,0.03850266901724009,0.287547231037693,-0.2675586509542809,64.50736491225835,14.185487126058675,0.12452228101022676,4,-0.14324975013733,-0.3849997520446786,-0.7656247615814218,-0.3679997920989999,-0.08449983596801847,1,-0.042269103315376255,-1.1294939349031232,6.57450008392334,-1.0304776367751682,6.590499877929688,1.535515138881621,6.78849983215332,-0.042269103315376255
3243,2010-04-07,6.743500232696532,6.803999900817871,6.692999839782715,6.797999858856201,118908000.0,-0.005089944800012902,2.3383622544098666,-0.2517306010796592,57.12557010644034,58.08933412127425,-0.06154293260280408,-0.12943937436972597,-0.5436184469245307,-0.26696946463279136,26.306243314523712,0.11100006103515625,0.0935390977053423,0.1134002923965447,-0.12777504195183464,0.35457562674492404,-0.0071873747776445285,0.23398795957073393,-0.2091154720154309,67.94023854521902,16.688240084427562,0.12058766717418953,4,-0.08775019645690829,-0.17800021171569735,-0.6791251897811881,-0.33350014686584384,-0.17000007629394442,2,-0.02921331947876349,-1.176074606205551,6.777999877929688,-1.1294939349031232,6.57450008392334,-1.0304776367751682,6.590499877929688,-0.02921331947876349
3244,2010-04-08,7.047999858856201,7.0625,6.735499858856201,6.735499858856201,253782000.0,0.04515453631680355,-1.0928009033203125,-5.733984286139162,63.92663311959867,58.28274586894676,-0.2958864415101461,-0.4140142805187441,-0.830980907050316,-0.5684489118565317,26.455056222238404,0.32700014114379883,0.10148933909124658,0.3917749166488651,0.09218390897218587,0.6913659243255443,0.24197941281052593,0.5415704204872043,-0.4911081764917471,97.23015432765045,46.85530207006788,0.1497955038383396,4,-0.24724984169006348,-0.40599989891052246,-0.9499998092651367,-0.6379997730255127,-0.6215000152587891,3,-0.08690404741255287,2.3383622544098666,6.743500232696532,-1.176074606205551,6.777999877929688,-1.1294939349031232,6.57450008392334,-0.08690404741255287
3245,2010-04-09,7.002999782562256,7.066500186920166,6.953499794006348,7.035999774932861,120222000.0,-0.006384800964120418,1.4042427993141722,-0.1055999755859375,67.38274801095784,59.01902985360503,-0.233682008629442,-0.36205935124607525,-0.7742841329894183,-0.5211546522251016,26.133894488727204,0.11300039291381836,0.1203684294353593,0.33057484626769984,-0.0068520928585140695,0.6680017853939137,0.16186137670459289,0.4992883158308068,-0.40565943478695843,87.96201213471122,34.03153576980509,0.1687134695631071,4,-0.20024967193603516,-0.33049964904785156,-0.8921247720718384,-0.5929996967315674,-0.557499885559082,4,-0.10766810416880168,-1.0928009033203125,7.047999858856201,2.3383622544098666,6.743500232696532,-1.176074606205551,6.777999877929688,-0.10766810416880168
3246,2010-04-12,7.059999942779541,7.145500183105469,6.984000205993652,7.0,108906000.0,0.008139391973025267,-2.5108869734680233,-1.8181805045805277,68.53196012947575,59.47115769515991,-0.2710593308634266,-0.40277200061301954,-0.8239711081952681,-0.5774538729538481,25.782409239048643,0.1614999771118164,0.16106444707149947,0.36412501335144043,-0.012398361561747784,0.7406483882646286,0.17586332589484677,0.5523867008080341,-0.41574361108975655,85.42195808061919,28.027680605559063,0.18826168745659402,4,-0.21774983406066895,-0.310499906539917,-0.9303748607635498,-0.6499998569488525,-0.745999813079834,0,-0.07018414897365532,1.4042427993141722,7.002999782562256,-1.0928009033203125,7.047999858856201,2.3383622544098666,6.743500232696532,-0.07018414897365532
3247,2010-04-13,7.007999897003174,7.098999977111816,6.9559998512268075,7.061500072479247,95710000.0,-0.007365445637085188,1.2256831574416154,-0.8916704416310878,68.9367751342037,60.010407117020925,-0.20065492780269079,-0.3322468551409763,-0.7641119758409474,-0.5239464197958821,26.270913141328776,0.14300012588500888,0.1587037071204529,0.2895499706268314,-0.10547455873962619,0.684574499993289,0.09203770594360261,0.4870622353100602,-0.3035943031435071,69.61321949667109,7.3127591057961325,0.19751226468322894,4,-0.16574978828430176,-0.2552497386932373,-0.8708748817443848,-0.5979998111724854,-0.7785000801086426,1,-0.06920664107341168,-2.5108869734680233,7.059999942779541,1.4042427993141722,7.002999782562256,-1.0928009033203125,7.047999858856201,-0.06920664107341168
3248,2010-04-14,7.214000225067139,7.2249999046325675,6.960000038146973,7.017000198364258,158006000.0,0.02939502441374997,1.4200968918404122,-3.6822314123247013,75.63132772688294,62.227609058276954,-0.3869965898917851,-0.5154918608508439,-0.9491556334268809,-0.7269547104270497,26.873539154015475,0.2649998664855948,0.16393090149295908,0.4643252849578854,0.016958069284065402,0.9116925006317054,0.2406416771209754,0.6880088927947954,-0.4566632804979758,97.75287466051553,27.997602471045894,0.22368360783690985,4,-0.3320002555847168,-0.42150020599365323,-1.0593751668930054,-0.8040001392364502,-1.2285003662109375,2,-0.07215139546251181,1.2256831574416154,7.007999897003174,-2.5108869734680233,7.059999942779541,1.4042427993141722,7.002999782562256,-0.07215139546251181
3249,2010-04-15,7.290999889373778,7.354499816894531,7.199999809265138,7.227499961853027,156592000.0,0.010673643180531434,-1.6075899449928415,0.32233461377405215,70.90087930029819,64.55251520625956,-0.4304913860104378,-0.5644076700476779,-1.0026628843146357,-0.8005161442372177,27.557147515878032,0.15450000762939364,0.1682999354155097,0.505124950408935,0.005839880810596831,1.0044100200072732,0.2554824156097659,0.7547674852081041,-0.46819013039573854,84.16460750715234,14.75921427014589,0.24964253479916892,4,-0.3442499637603751,-0.43374991416931064,-1.148874878883361,-0.8809998035430899,-1.1549997329711905,3,-0.09840896226276263,1.4200968918404122,7.214000225067139,1.2256831574416154,7.007999897003174,-2.5108869734680233,7.059999942779541,-0.09840896226276263
3250,2010-04-16,7.108500003814697,7.358500003814697,7.072500228881836,7.24399995803833,167936000.0,-0.025030844647942474,-1.7566309248594763,-2.1338599824283726,61.90956032559764,65.78110207577797,-0.1863864887581208,-0.3634880149323614,-0.7998865385250307,-0.6137681320695334,28.242091446670724,0.28599977493286133,0.16476213093092174,0.2991000652313236,-0.2149668840389456,0.8131670145015928,0.042066590596189,0.5561335398664582,-0.20061983557001906,37.88822230436046,-28.89576890202087,0.2570334746351347,4,-0.1497499942779541,-0.24924993515014648,-0.9405001401901245,-0.6984999179840088,-1.0025000572204599,4,-0.0959415009989868,-1.6075899449928415,7.290999889373778,1.4200968918404122,7.214000225067139,1.2256831574416154,7.007999897003174,-0.0959415009989868
3251,2010-04-19,7.121500015258789,7.183499813079834,6.956500053405763,7.117499828338622,120440000.0,0.0018287981201541292,2.546877270102618,-0.02952168466097698,62.16306793243601,66.27872464287678,-0.1269889814409959,-0.3466928601865682,-0.7869473804964615,-0.6229361896271772,28.48720527860878,0.22699975967407138,0.17778603498514478,0.2819000720977787,-0.2309286093036862,0.7947287534992435,0.025485731397046685,0.5383144127985107,0.2369999885559082,41.11803758778526,-22.89403928993226,0.2564143407007323,4,-0.09575009346008301,-0.2622499465942383,-0.885624885559082,-0.7114999294281006,-0.8784999847412118,0,-0.09492383863051213,-1.7566309248594763,7.108500003814697,-1.6075899449928415,7.290999889373778,1.4200968918404122,7.214000225067139,-0.09492383863051213
3252,2010-04-20,7.210000038146973,7.23199987411499,7.105000019073486,7.191500186920166,86234000.0,0.012427160387356695,3.064026367388667,4.6247466920957665,62.549415340155,66.88137411328952,-0.1651307133236335,-0.40172146719016144,-0.8502823030889273,-0.7097172510872234,29.202907637655596,0.1269998550415039,0.21775781383831916,0.33607509136199987,-0.17956061956935265,0.8517108022933524,0.07825723589632361,0.5938929468276761,0.1484999656677246,63.05970547591786,1.6746124600511578,0.25781785546567626,4,-0.16300010681152344,-0.3507499694824219,-0.8733750581741333,-0.7999999523162842,-1.0494999885559082,1,-0.12427183130467012,2.546877270102618,7.121500015258789,-1.7566309248594763,7.108500003814697,-1.6075899449928415,7.290999889373778,-0.12427183130467012
3253,2010-04-21,7.321499824523926,7.449999809265138,7.176000118255615,7.258500099182129,147488000.0,0.015464602744386324,-1.4035093589877732,3.405417944686445,66.77156691989967,67.19747786887854,-0.20787977536153335,-0.46968801936029525,-0.9338998288294107,-0.8187843533937169,30.431587044235453,0.2739996910095224,0.26556482215697663,0.40464987754821813,-0.10988488102534077,0.919184636121777,0.14738249826143868,0.6619172568349976,-0.3649997711181632,73.96148970379056,13.848308967924375,0.2572673792867796,4,-0.1197500228881836,-0.4164998531341553,-0.9848748445510864,-0.9114997386932373,-0.9864997863769531,2,-0.14914976900930277,3.064026367388667,7.210000038146973,2.546877270102618,7.121500015258789,-1.7566309248594763,7.108500003814697,-0.14914976900930277
3254,2010-04-22,7.504499912261963,7.554500102996826,7.2940001487731925,7.3505001068115225,303316000.0,0.024994890681423465,1.051179232442932,2.444452013321237,79.03432836046967,68.49209790771317,-0.356841192013861,-0.5964361867798047,-1.088250595902597,-0.999133134639381,32.16424787356054,0.2604999542236337,0.29689993970496786,0.5325249671936039,0.014018967857961862,1.0510309665292459,0.2732719675257824,0.7917779668614253,-0.5381298637390124,91.63876478454218,24.02334111094568,0.25925299966782106,4,-0.24924993515014648,-0.5472497940063477,-1.1446248292922974,-1.1989998817443848,-1.2315001487731934,3,-0.20241189568458717,-1.4035093589877732,7.321499824523926,3.064026367388667,7.210000038146973,2.546877270102618,7.121500015258789,-0.20241189568458717
3255,2010-04-23,7.18149995803833,7.454500198364258,7.120999813079834,7.269000053405763,379504000.0,-0.04304083656472135,-2.199038551698429,-0.5681831552416571,66.13503903044584,68.2257733411543,-0.006546679479438211,-0.25127139229226714,-0.7386839451437872,-0.673504947053118,31.910168175646913,0.3835000991821289,0.3278935414306057,0.18727500438690203,-0.3268581264283297,0.7014081352021337,-0.06979156102071382,0.4443415697945179,-0.19160470733642487,37.625398992262866,-35.788804586143975,0.25706656540761574,4,0.07375001907348633,-0.22424983978271484,-0.8028749227523804,-0.9040000438690186,-1.0194997787475577,4,-0.14558237244929628,1.051179232442932,7.504499912261963,-1.4035093589877732,7.321499824523926,3.064026367388667,7.210000038146973,-0.14558237244929628
3256,2010-04-26,7.355500221252441,7.386499881744385,7.144999980926514,7.1599998474121085,186366000.0,0.02422895832775862,-1.141904979404028,-2.2342875515664637,65.59547613676045,67.85451789699394,-0.1499957864362056,-0.39823731088394076,-0.8879483382477096,-0.8471676405650541,31.6277951822461,0.2414999008178711,0.32841674210277727,0.3311502456665041,-0.19395847667803245,0.8562589680110406,0.06859588449423537,0.5937046068387728,-0.3430207764587392,55.72862189313334,-18.035122774428444,0.26255436117226844,4,-0.10000014305114746,-0.39825010299682617,-0.9688751697540283,-1.094750165939331,-1.0400004386901855,0,-0.16987291646705271,-2.199038551698429,7.18149995803833,1.051179232442932,7.504499912261963,-1.4035093589877732,7.321499824523926,-0.16987291646705271
3257,2010-04-27,7.10099983215332,7.322000026702881,7.055500030517577,7.2775001525878915,172780000.0,-0.034600011072501435,1.0075324087544113,-0.9028132119006624,58.629001869367144,65.96537057949217,0.1330785987161951,-0.12286449785333886,-0.6104662768681255,-0.5958739140088536,31.144541936500552,0.30000019073486417,0.32251877574218923,0.05939986705780065,-0.45105366290922166,0.569853397024823,-0.19582689792571006,0.31462663204131136,-0.06683956103149313,9.11819539618107,-62.681313067797866,0.25522676498351105,4,0.15450024604797363,-0.14374971389770508,-0.7111247777938843,-0.868499755859375,-0.6629996299743652,1,-0.12082802730831244,-1.141904979404028,7.355500221252441,-2.199038551698429,7.18149995803833,1.051179232442932,7.504499912261963,-0.12082802730831244
3258,2010-04-28,6.96750020980835,7.137499809265138,6.934500217437744,7.129499912261963,184706000.0,-0.018800116251303733,1.2809007425822017,0.9178436733414697,47.882145844655234,63.40773352886518,0.2547217649950264,0.022707450334412904,-0.4516290991992271,-0.46938364305499736,30.104173037647787,0.20299959182739347,0.30623737610113544,-0.08102476596832275,-0.583022090601439,0.42097255866479344,-0.33202342828488085,0.16997389634823534,0.5869998931884766,5.322580397066989,-60.646911994399005,0.2509986623165582,4,0.27699995040893555,-0.010250091552734375,-0.5712502002716064,-0.7537503242492676,-0.8289999961853018,2,-0.11582348559979205,1.0075324087544113,7.10099983215332,-1.141904979404028,7.355500221252441,-2.199038551698429,7.18149995803833,-0.11582348559979205
3259,2010-04-29,7.08650016784668,7.122499942779541,6.989500045776367,7.004499912261963,126284000.0,0.017079290198055652,-1.3749984034468519,-0.5061753468849525,52.114468921304855,62.31939003949932,0.11584528273552763,-0.07675778679025136,-0.5414197821234765,-0.5939099017923919,29.361794235847245,0.1549997329711914,0.2964043335521378,0.023075175285339533,-0.46389074184084045,0.5100410924115195,-0.22040778327775,0.2665581338484291,0.455599937438965,29.230760766203982,-32.55410434019825,0.24348295856308994,4,0.15799999237060547,-0.12925004959106445,-0.6953750848770142,-0.8860001564025879,-0.9860000610351571,3,-0.10604672432090823,1.2809007425822017,6.96750020980835,1.0075324087544113,7.10099983215332,-1.141904979404028,7.355500221252441,-0.10604672432090823
3260,2010-04-30,6.855000019073486,7.070000171661378,6.8454999923706055,7.070000171661378,122270000.0,-0.0326677687560879,1.0883722787033496,-2.621944908034692,45.230341840515834,60.43797602928597,0.343754334093914,0.18506230168282478,-0.28565123496837685,-0.36647222265951385,29.521236472880574,0.24100017547607422,0.24797998230553286,-0.2216499805450436,-0.6671372620441298,0.22383730095404264,-0.44439362129458715,0.0010936602044999688,0.6749480884552002,1.7560126886305605,-54.682700213234014,0.22274364074954311,4,0.3450000286102295,0.12325000762939453,-0.47474992275238037,-0.6545000076293945,-0.9130001068115234,4,-0.08490156877685595,-1.3749984034468519,7.08650016784668,1.2809007425822017,6.96750020980835,1.0075324087544113,7.10099983215332,-0.08490156877685595
3261,2010-05-03,6.874499797821045,6.9720001220703125,6.805500030517577,6.860000133514403,113092000.0,0.002844606665689531,-1.6963605896570386,-0.06744025123756174,46.846205872002606,58.69317497726904,0.3190885376645962,0.19941419339688515,-0.2792530065430947,-0.38727185245868867,29.755034762115862,0.16650009155273526,0.20722357094096822,-0.21715018749237025,-0.6083400149432574,0.1740396399585169,-0.4127451012178138,-0.021555273766926675,0.6280703851013181,13.35910315838856,-39.70238985958676,0.1955949137254436,5,0.3055002689361572,0.17225027084350586,-0.42649972438812256,-0.6062498092651367,-0.9789996147155762,0,-0.10364384893226819,1.0883722787033496,6.855000019073486,-1.3749984034468519,7.08650016784668,1.2809007425822017,6.96750020980835,-0.10364384893226819
3262,2010-05-04,6.491499900817871,6.790500164031982,6.4190001487731925,6.7810001373291025,253356000.0,-0.05571312943009621,1.4084257123955963,-19.965995790580266,34.24895375437359,55.07955129221058,0.6587227587440481,0.5901046857405632,0.12493854054965148,-0.007732298611312416,29.95432308994187,0.45549964904785245,0.1805298652183609,-0.5858250856399536,-1.0411074520304098,-0.13054271924949745,-0.8134662688351817,-0.35818390244472553,0.969246072960205,10.09043650696219,-35.77633345737179,0.22764118319522791,5,0.49525022506713867,0.49525022506713867,-0.028624773025512695,-0.22124981880187988,-0.33099985122680664,1,-0.02711239635595475,-1.6963605896570386,6.874499797821045,1.0883722787033496,6.855000019073486,-1.3749984034468519,7.08650016784668,-0.02711239635595475
3263,2010-05-05,6.546500205993652,6.58050012588501,6.377500057220459,6.4000000953674325,189162000.0,0.008472665180022876,-1.1201030863659567,-0.5060448737164892,33.61215832882178,50.032643510916365,0.5388987223352402,0.5476681357233204,0.09344707428420929,-0.06367284663557271,30.196597812572346,0.20300006866455078,0.15118608709411863,-0.5209747791290287,-1.013654922672366,-0.028294635585691452,-0.7673148509006973,-0.27463470735736006,0.8309061017840333,22.684587212569557,-17.580249761166055,0.24634007177166853,5,0.36949992179870605,0.41949987411499023,-0.08362507820129395,-0.27625012397766113,-0.39499998092651367,2,-0.016573741755229743,1.4084257123955963,6.491499900817871,-1.6963605896570386,6.874499797821045,1.0883722787033496,6.855000019073486,-0.016573741755229743
3264,2010-05-06,6.435500144958496,6.616499900817871,6.03000020980835,6.5,203780000.0,-0.016955633933002923,2.94285961577299,-0.4402717156034697,34.704550651478684,46.54036702436445,0.5389955951771475,0.643416801752343,0.22315334060147052,0.04248264699051951,29.79700109428161,0.5864996910095215,0.10831348022939657,-0.6013498544692997,-1.1694937041801312,-0.03320600475846813,-0.885421779324715,-0.31727792961388435,0.8419155377634668,38.990379809980354,-1.5100178844029273,0.2840719248554157,5,0.2727499008178711,0.3567500114440918,0.05737495422363281,-0.13525009155273438,-0.24399995803833008,3,-0.04615024856585781,-1.1201030863659567,6.546500205993652,1.4084257123955963,6.491499900817871,-1.6963605896570386,6.874499797821045,-0.04615024856585781
3265,2010-05-07,6.249000072479247,6.559000015258789,6.188000202178955,6.398499965667725,238552000.0,-0.02897988785306005,-1.7329673186084416,2.3178330105126332,31.619974401271605,42.76531127597681,0.6473900481957653,0.812173353201298,0.4290282415467779,0.22398646103602537,29.36189952889034,0.370999813079834,0.03783744634291608,-0.7501499414443975,-1.4189078165029398,-0.08139206638585517,-1.0845288789736687,-0.41577100391512634,0.8787257534930824,23.248395230210527,-16.464440103416855,0.3343789375292714,5,0.4270000457763681,0.5432500839233407,0.24387502670288175,0.05124998092651456,0.09299993515014737,4,-0.02376379643868498,2.94285961577299,6.435500144958496,-1.1201030863659567,6.546500205993652,1.4084257123955963,6.491499900817871,-0.02376379643868498
3266,2010-05-10,6.564499855041504,6.610499858856201,6.4629998207092285,6.486499786376952,136122000.0,0.05048804271130125,-1.3600006103515625,-0.5217399624909126,37.58892219587491,40.42752464558878,0.23231788857261115,0.48238050471094773,0.13664650289109215,-0.09251423360916977,28.533737818065006,0.361499786376954,-0.07018558432367783,-0.40987515449523926,-1.105321733218953,0.2855714242284746,-0.7575984438570966,-0.06215186513338189,0.4314988969911484,70.28266632557603,32.13825030624546,0.3477232893618571,5,0.019250154495239258,0.22775030136108398,-0.071624755859375,-0.2642498016357422,-0.21950006484985352,0,-0.09482823619859848,-1.7329673186084416,6.249000072479247,2.94285961577299,6.435500144958496,-1.1201030863659567,6.546500205993652,-0.09482823619859848
3267,2010-05-11,6.5229997634887695,6.65399980545044,6.423500061035156,6.497499942779541,120882000.0,-0.006321896940992722,-1.6570639403059013,0.3269204905305077,34.22248703749348,38.909784778126365,0.20473664756761512,0.5119294851485696,0.19136200070367426,-0.051348427380116135,27.79676224984728,0.2304997444152841,-0.1434963899622792,-0.4271252393722538,-1.1508823891837165,0.296631910439209,-0.7890038142779847,-0.06524666446652283,0.3570791634769668,79.00638992772538,43.51747165832177,0.3618785749057313,5,0.05325031280517578,0.26925039291381836,-0.015749692916870117,-0.2227497100830078,-0.2284998893737793,1,-0.09619800753260921,-1.3600006103515625,6.564499855041504,-1.7329673186084416,6.249000072479247,2.94285961577299,6.435500144958496,-0.09619800753260921
3268,2010-05-12,6.69350004196167,6.706500053405763,6.484000205993652,6.570499897003174,118090000.0,0.026138323571195388,1.9865717687118134,4.823569010976682,33.89595559620729,36.88550551978219,-0.009742452693769721,0.31667116035117004,0.03473505294641033,-0.2197020111211465,26.490575855285936,0.22249984741211026,-0.23064831200128832,-0.23059995174407977,-0.9518337151730183,0.49063381168485876,-0.5912168334585495,0.13001692997038994,0.08456943894517988,98.07834228387064,66.81309725592862,0.3606168817144694,5,-0.14349985122680664,0.09875011444091797,-0.17962491512298584,-0.3932499885559082,-0.40199995040893644,2,-0.07962948965850736,-1.6570639403059013,6.5229997634887695,-1.3600006103515625,6.564499855041504,-1.7329673186084416,6.249000072479247,-0.07962948965850736
3269,2010-05-13,6.573500156402588,6.849500179290772,6.550000190734862,6.696499824523926,118804000.0,-0.0179278232325093,-2.5235375790639787,-0.9999961232797053,36.86825785370186,35.95638507680287,0.03334201475840182,0.40070607602583763,0.16691962682680384,-0.09707380870476356,24.465674775956106,0.29949998855591,-0.2945347750839069,-0.3147248506546019,-1.030474085087267,0.40102438377806315,-0.6725994678709339,0.043149766561730196,-0.5434999465942383,58.276639087240575,26.666864180367845,0.3578746172163324,5,-0.07249999046325684,0.21875,0.0371248722076416,-0.27325010299682617,-0.4460000991821289,3,-0.06419714327144599,1.9865717687118134,6.69350004196167,-1.6570639403059013,6.5229997634887695,-1.3600006103515625,6.564499855041504,-0.06419714327144599
3270,2010-05-14,6.426499843597412,6.550000190734862,6.3379998207092285,6.51800012588501,105556000.0,-0.02236256321710095,1.7266856378868547,0.7439067412550543,29.698423499229435,34.05107592427251,0.12646679618783718,0.5206889026684749,0.3203922887518136,0.050473286616305124,23.52758521184272,0.23550033569335938,-0.3295936050233168,-0.4276251554489132,-1.1638778913395473,0.3086275804417209,-0.7957515233942303,-0.05949878750359616,-0.3801096343994139,17.30204513123031,-10.791848655062303,0.3681263679453172,5,0.013250350952148438,0.3657503128051758,0.2948751449584961,-0.04974985122680664,-0.31099987030029297,4,-0.03656728583155122,-2.5235375790639787,6.573500156402588,1.9865717687118134,6.69350004196167,-1.6570639403059013,6.5229997634887695,-0.03656728583155122
3271,2010-05-17,6.445499897003174,6.497499942779541,6.289999961853027,6.412000179290772,112844000.0,0.002956516590394198,2.0181857274637776,-0.36611600396059274,34.03167220556617,34.02693352996058,0.04493939337691444,0.4726826113592608,0.30760629034190057,0.02869512493989035,23.368257991166836,0.20749998092651367,-0.38824862149033645,-0.37482509613037074,-1.1213905230917591,0.37174033083101765,-0.7481078096110654,-0.0015423826496760995,-0.3830474884033199,27.79264963689648,-2.589944447704898,0.37328271348069425,5,-0.005749702453613281,0.34675025939941406,0.29212522506713867,-0.06674981117248535,-0.3729996681213379,0,-0.016057697777933644,1.7266856378868547,6.426499843597412,-2.5235375790639787,6.573500156402588,1.9865717687118134,6.69350004196167,-0.016057697777933644
3272,2010-05-18,6.314000129699707,6.5625,6.2754998207092285,6.506999969482423,105138000.0,-0.02040179495846517,-1.1259236496701,-5.761237794289473,34.06486332879946,34.07723408551365,0.16607783889068184,0.5624517433822565,0.4419859207875465,0.15585749445206876,22.901500107485013,0.2870001792907715,-0.41982216730876587,-0.46152486801147496,-1.2171127721684956,0.29406303614554563,-0.8393188200899848,-0.08373091593296511,-0.23580676568603476,6.707366714128815,-25.73620508490555,0.37779395207851024,5,0.12575006484985352,0.47825002670288086,0.481874942779541,0.10424995422363281,-0.39750003814697354,1,0.004909670550389711,2.0181857274637776,6.445499897003174,1.7266856378868547,6.426499843597412,-2.5235375790639787,6.573500156402588,0.004909670550389711
3273,2010-05-19,6.229499816894531,6.396500110626222,6.190000057220459,6.2754998207092285,129266000.0,-0.013383007771524125,-2.3040134583033067,0.238342186534897,28.745038861267886,33.41506610882357,0.22449038107804942,0.5912618058911079,0.5305229134945453,0.23134153463039642,21.773647460598443,0.2065000534057626,-0.4637577798746193,-0.491425180435181,-1.2386683832961918,0.25581802242582974,-0.8650467818656864,-0.11780357900467564,-0.1358803165753173,5.9893483491821025,-25.751037832456785,0.37362160143050543,5,0.28925037384033203,0.5627503395080566,0.568000316619873,0.1887502670288086,-0.17949962615966886,2,0.010434233747656174,-1.1259236496701,6.314000129699707,2.0181857274637776,6.445499897003174,1.7266856378868547,6.426499843597412,0.010434233747656174
3274,2010-05-20,5.985499858856201,6.25,5.939000129699707,6.131999969482423,171888000.0,-0.03916846700542431,-1.5970808354918797,3.1847847495050416,28.56790925592739,33.07594775934087,0.4447110768928608,0.7543006100258474,0.7730833791544409,0.4651900646555198,20.536867565327622,0.31099987030029297,-0.4513535771073549,-0.6594751358032225,-1.379674135923807,0.060723864317361986,-1.0195746358635152,-0.2993756357429298,0.8640003204345712,7.457857069657243,-26.915586924769237,0.3600995000602923,5,0.4087502956390381,0.7612502574920654,0.8517501354217529,0.4725000858306885,-0.09549999237060458,3,0.05112358865797506,-2.3040134583033067,6.229499816894531,-1.1259236496701,6.314000129699707,2.0181857274637776,6.445499897003174,0.05112358865797506
3275,2010-05-21,6.136000156402588,6.248499870300293,5.875999927520753,5.894999980926514,159338000.0,0.02514414854153002,-1.6702477841621965,-1.6450511501043084,32.90115134201055,32.55508433113372,0.3089896354451067,0.549638301344392,0.6179142131504385,0.3046398143592999,20.367906543440732,0.3724999427795401,-0.4390164715227529,-0.45669984817504883,-1.1645957975346306,0.25119610118453295,-0.8106478228548397,-0.10275187349525794,0.6952900218963629,37.87329955303025,0.8069137255673269,0.353947974679791,5,0.22674989700317472,0.5792498588562012,0.7659997940063477,0.3867497444152832,-0.7055001258850098,4,-0.0013852834037593187,-1.5970808354918797,5.985499858856201,-2.3040134583033067,6.229499816894531,-1.1259236496701,6.314000129699707,-0.0013852834037593187
3276,2010-05-24,6.105999946594237,6.2249999046325675,6.03249979019165,6.128499984741211,90718000.0,-0.004889212686386091,-1.2713830780829674,-0.09336108615907328,39.3302059808241,33.12260865817046,0.29850275183119734,0.5072356739552708,0.6456376187652966,0.32423375498516016,20.189814657981493,0.19250011444091708,-0.4241735082180327,-0.42422504425048935,-1.0661390302710734,0.21768894177009468,-0.7451820372607818,-0.10326805124019689,0.6870786216735851,33.50327673569728,-6.687239287061196,0.32095699301029207,5,0.2567501068115252,0.6092500686645517,0.8030000925064096,0.4257500171661386,-0.6430001258850089,0,0.0015558510949842397,-1.6702477841621965,6.136000156402588,-1.5970808354918797,5.985499858856201,-2.3040134583033067,6.229499816894531,0.0015558510949842397
3277,2010-05-25,6.243000030517577,6.259500026702881,5.925000190734862,5.927000045776367,138268000.0,0.02243696120563432,-1.0906259685763953,-14.044419955070826,41.96452242837598,34.01911608396698,0.13142899575128997,0.31901675716164757,0.5090179530361452,0.17984960643550085,20.63539965388642,0.33449983596801847,-0.37861617257962354,-0.24432497024536204,-0.8385357269843814,0.3498857864936573,-0.5414303486148713,0.05278040812414719,0.5133953921203629,70.50912082435508,26.943266098400798,0.2971053783695096,5,0.11975002288818537,0.4722499847412118,0.6994999647140512,0.28874993324279874,-0.6950001716613761,1,-0.02731055595103149,-1.2713830780829674,6.105999946594237,-1.6702477841621965,6.136000156402588,-1.5970808354918797,5.985499858856201,-0.02731055595103149
3278,2010-05-26,6.1605000495910645,6.289500236511231,6.114999771118164,6.252500057220459,139292000.0,-0.013214797456868377,1.102410607592598,-0.2911392787083153,42.60752863905371,34.65681283789496,0.14569313361988012,0.3562221108177761,0.5898836874192916,0.25598359305801566,21.71387934000857,0.1745004653930673,-0.3722170490323702,-0.28647494316101074,-0.8523174664766247,0.27936758015460317,-0.5693962048188173,-0.0035536815032042313,0.5606795532421884,68.80288016347352,23.639651403959085,0.28292126165780684,5,0.05874991416931152,0.5547499656677246,0.7926249504089355,0.3712499141693115,-0.7035002708435059,2,-0.03960716761207195,-1.0906259685763953,6.243000030517577,-1.2713830780829674,6.105999946594237,-1.6702477841621965,6.136000156402588,-0.03960716761207195
3279,2010-05-27,6.335000038146973,6.34250020980835,6.03000020980835,6.249000072479247,94954000.0,0.028325620834544374,5.188099880555018,-0.9347821579989524,52.32683763471354,37.171081075170974,-0.07397518346712317,0.1291568539737309,0.4164688172639526,0.07656266647665078,22.932550192112277,0.3125,-0.34992666853299514,-0.07439994812011719,-0.5547841549456116,0.40598425870537724,-0.3145920515328644,0.16579215529263003,0.35237237767378016,98.3922471333569,48.372615202577904,0.24019210341274722,5,-0.11575007438659668,0.3802499771118164,0.7183748483657837,0.24249982833862305,-0.8320002555847168,3,-0.04498813665287282,1.102410607592598,6.1605000495910645,-1.0906259685763953,6.243000030517577,-1.2713830780829674,6.105999946594237,-0.04498813665287282
3280,2010-05-28,6.2729997634887695,6.380000114440918,6.200500011444093,6.303500175476074,79096000.0,-0.009786941481430333,-1.0455861975275205,-0.35465609492389644,40.85920921363959,37.92969629829024,-0.04027395682342938,0.15317276606823782,0.4765672389095883,0.1326008176649216,24.89501396668171,0.17950010299682528,-0.34247042595522537,-0.1073002099990843,-0.5424074807307342,0.3278070607325656,-0.3248538453649088,0.11025342536674021,0.38191775279998286,76.48343540794217,27.827868058183654,0.21755363536582478,5,-0.053749799728393555,0.39225029945373535,0.8332502841949463,0.37475037574768066,-0.6014995574951172,4,-0.06105530231841827,5.188099880555018,6.335000038146973,1.102410607592598,6.1605000495910645,-1.0906259685763953,6.243000030517577,-0.06105530231841827
3281,2010-06-01,6.162000179290772,6.328499794006348,6.151000022888184,6.248499870300293,73190000.0,-0.017694817213935954,-2.2718850668670703,2.836017134638205,39.15266316546901,38.49500739125352,0.02937075759871366,0.2193004208531688,0.5882206054604353,0.23888028057313182,27.21310630879419,0.17749977111816406,-0.3436379030829704,-0.18267481327056778,-0.5602852082579721,0.19493558171683656,-0.3714800107642704,0.006130384223134833,0.4617606334472599,52.08791830677746,6.971146657856885,0.18880519749370228,6,-0.025750160217285156,0.469249725341796,0.9442498683929434,0.4857499599456778,-0.3510003089904794,1,-0.11871147800865334,-1.0455861975275205,6.2729997634887695,5.188099880555018,6.335000038146973,1.102410607592598,6.1605000495910645,-0.11871147800865334
3282,2010-06-02,6.315499782562256,6.321499824523926,6.082499980926514,6.201000213623048,95294000.0,0.0249106781572912,2.7786640230088695,-1.3236991670479574,38.52458446848734,39.58162356983347,-0.1384536269672152,0.054746131725853076,0.43697851403943844,0.0833015363897136,28.36672675196604,0.2389998435974121,-0.31133757715508903,-0.02037520408630389,-0.39172990373688865,0.3509794955642809,-0.20605255391159627,0.1653021457389885,0.278350594767085,81.57132872753927,41.37119897740851,0.18567734982529227,6,-0.1874997615814209,0.28350019454956055,0.7908753156661987,0.33225035667419434,-0.4524998664855957,2,-0.13498535210259488,-2.2718850668670703,6.162000179290772,-1.0455861975275205,6.2729997634887695,5.188099880555018,6.335000038146973,-0.13498535210259488
3283,2010-06-03,6.438000202178955,6.457499980926514,6.242499828338622,6.3125,105538000.0,0.019396789459946717,1.6139874369892944,1.0960757611724077,45.89269825228213,41.50660012498399,-0.2550938199408881,-0.08042293790765775,0.3201560157555612,-0.04339701808745566,29.139713026312247,0.2150001525878915,-0.2945319798826169,0.10755021572113055,-0.2538865227506486,0.4689869541929097,-0.07316815351475903,0.2882685849570201,0.12713615715804227,95.43864580405385,55.14877148960705,0.18071836923588963,6,-0.27125024795532227,0.06874966621399015,0.6683748960494995,0.20974993705749512,-0.46250009536743253,3,-0.1382417389520323,2.7786640230088695,6.315499782562256,-2.2718850668670703,6.162000179290772,-1.0455861975275205,6.2729997634887695,-0.1382417389520323
3284,2010-06-04,6.138500213623048,6.4099998474121085,6.109000205993652,6.316500186920166,109954000.0,-0.04652065535110439,-1.5400814848347593,-1.4183241955523063,42.00889160795954,42.518571265644994,0.07642896090818585,0.20626080753994014,0.6239372850539748,0.25268336565288596,29.05324762998831,0.32899999618530273,-0.27548810090786,-0.17709977626800466,-0.544715760725456,0.1905162081894467,-0.36090776849673034,0.00670821596072102,0.39907068844129956,14.933395385742424,-27.09671627154728,0.18380799222872582,6,0.05274987220764071,0.3607497215270987,0.9623749256134024,0.5092499256134024,0.04399967193603427,4,-0.11102067462065879,1.6139874369892944,6.438000202178955,2.7786640230088695,6.315499782562256,-2.2718850668670703,6.162000179290772,-0.11102067462065879
3285,2010-06-07,6.1005001068115225,6.33050012588501,6.0834999084472665,6.291999816894531,131328000.0,-0.006190454588108074,-1.1906882522604914,1.0758412292756732,40.52719162379888,42.65156967041997,0.1216573909591645,0.24513335810528591,0.6550817994617404,0.28937132422629386,28.988619905078206,0.24700021743774325,-0.23802471054011498,-0.20767488479614382,-0.586774088823506,0.17142431923121837,-0.3972244868098249,-0.018125282782462726,0.4106079562710807,4.800033569335701,-37.41869005312649,0.18954960201368126,6,0.09074997901916593,0.3724999427795428,1.0003750324249276,0.5472500324249276,0.0644998550415048,0,-0.09794284301087497,-1.5400814848347593,6.138500213623048,1.6139874369892944,6.438000202178955,2.7786640230088695,6.315499782562256,-0.09794284301087497
3286,2010-06-08,5.941999912261963,6.0999999046325675,5.789999961853027,6.0999999046325675,229688000.0,-0.025981508363975947,2.9240500980836304,0.8250664834015513,39.93506451618729,42.42607434684345,0.2843501831176489,0.37376959991856573,0.8042113424593911,0.4442192646121157,29.466075347936325,0.3105001449584952,-0.18330489112824289,-0.3350500822067257,-0.7275209125083411,0.05742074809488962,-0.5312854973575334,-0.13881466705591805,0.5437038253981665,22.77152750046612,-22.950242600281285,0.1962354151508075,6,0.18175005912780762,0.43900012969970703,1.1471251249313354,0.7057502269744873,0.16100025177001953,1,-0.04552334403608871,-1.1906882522604914,6.1005001068115225,-1.5400814848347593,6.138500213623048,1.6139874369892944,6.438000202178955,-0.04552334403608871
3287,2010-06-09,5.895500183105469,6.073500156402588,5.868000030517577,6.015500068664551,147384000.0,-0.007825602464338166,-1.3485703075187465,0.7594929832503438,40.77349291831121,42.22229260009428,0.3088523864502424,0.39088934962321265,0.840510164487104,0.4881643813811998,30.20244389553546,0.20550012588501065,-0.14698805894045197,-0.350174832344055,-0.7598112843944334,0.059461619706323354,-0.5549930583692442,-0.14535660631886582,0.5484613280062343,15.805276140498012,-33.49894450008276,0.20481822602518923,6,0.22824978828430176,0.42424988746643066,1.2178748846054077,0.7522499561309814,0.028999805450438565,2,-0.014333018434521505,2.9240500980836304,5.941999912261963,-1.1906882522604914,6.1005001068115225,-1.5400814848347593,6.138500213623048,-0.014333018434521505
3288,2010-06-10,6.1605000495910645,6.175000190734862,5.960000038146973,6.0,121236000.0,0.044949513740156766,1.2691269240157035,-1.3375016887998792,54.77881374603309,42.49473439024089,0.04900602727287673,0.0884457310863116,0.5658250251025292,0.2222925832051761,31.038839458417332,0.27950000762939364,-0.12252707898032078,-0.0585249662399292,-0.4108294635370795,0.2937795310572211,-0.2346772148885039,0.1176272824086455,0.24422376856511807,59.758089697700655,4.947407035226476,0.17615224864857496,6,-0.036750078201293945,0.15925002098083496,0.8262500762939453,0.5130000114440918,-0.1634998321533203,3,-0.04829155606193891,-1.3485703075187465,5.895500183105469,2.9240500980836304,5.941999912261963,-1.1906882522604914,6.1005001068115225,-0.04829155606193891
3289,2010-06-11,6.151500225067139,6.176499843597412,6.014500141143799,6.069499969482423,84092000.0,-0.0014608918840156582,1.4545503805680886,0.5109048613607476,50.45871766778488,43.561346440701485,0.03267520701488369,0.06767932464413562,0.5661409497265026,0.22998406302859387,32.647226061874974,0.16199970245361328,-0.11287013358142328,-0.04642479419708234,-0.3574724142971615,0.2646228259029968,-0.20194860424712147,0.10909901585295678,0.21634016171085424,66.88254458933349,9.519223731704258,0.15552381005003943,6,-0.027750253677368164,0.16824984550476074,0.7894998788833618,0.5219998359680176,-0.1465001106262207,4,-0.0286109260857087,1.2691269240157035,6.1605000495910645,-1.3485703075187465,5.895500183105469,2.9240500980836304,5.941999912261963,-0.0286109260857087
3290,2010-06-14,6.191500186920166,6.2849998474121085,6.175000190734862,6.2119998931884775,78460000.0,0.006502472630989908,-3.1121598616717443,-0.24999563869813585,52.51545337137559,45.046100908024435,-0.0224635111980529,0.009666701483452833,0.5241259547226296,0.19035606272976224,33.38903043505436,0.13349962234496981,-0.09741226682519155,0.0053251504898073065,-0.28652882906951493,0.29717913004912955,-0.1406018392898538,0.15125214026946843,0.1416697743623292,81.1111753316188,19.87339603725715,0.14592698977966123,6,-0.06775021553039551,0.1282498836517334,0.5587499141693115,0.48199987411499023,-0.32000017166137695,0,-0.0014536543792887935,1.4545503805680886,6.151500225067139,1.2691269240157035,6.1605000495910645,-1.3485703075187465,5.895500183105469,-0.0014536543792887935
3291,2010-06-15,6.3420000076293945,6.3460001945495605,6.125,6.1599998474121085,90820000.0,0.024307488680556988,1.326311298499222,-8.878183805912524,52.88966768919005,46.642221265880295,-0.16175554748552923,-0.15703595576566975,0.37383417640654937,0.040436511594644564,33.89444612747528,0.22100019454956055,-0.11395338069606176,0.1609999656677248,-0.1147174593051572,0.4367173906406068,0.023141253181283794,0.2988586781541658,-0.5520000457763672,99.16314109885988,37.483020976289396,0.13785871248644105,6,-0.21825003623962402,-0.022249937057495117,0.39212512969970703,0.3315000534057617,-0.3385000228881836,1,-0.02790918410019505,-3.1121598616717443,6.191500186920166,1.4545503805680886,6.151500225067139,1.2691269240157035,6.1605000495910645,-0.02790918410019505
3292,2010-06-16,6.34499979019165,6.39900016784668,6.26800012588501,6.269499778747559,79286000.0,0.0004730026109502905,-2.337609719058466,0.4148348625295383,55.64737793429424,47.72607456388164,-0.17894909959349636,-0.166110832730058,0.36452117305352694,0.042183808726910854,34.652789785924476,0.13100004196166992,-0.10297030041647837,0.16244976520538312,-0.11674242013752512,0.44164195054829136,0.022853672533929448,0.3020458578768368,-0.5438798236846925,87.6992342366806,25.80805398537759,0.1395960926714539,6,-0.24499988555908203,-0.025249719619750977,0.34300029277801514,0.32850027084350586,-0.40149974822998047,2,-0.038140210269787644,1.326311298499222,6.3420000076293945,-3.1121598616717443,6.191500186920166,1.4545503805680886,6.151500225067139,-0.038140210269787644
3293,2010-06-17,6.29449987411499,6.389999866485597,6.234499931335449,6.3369998931884775,69580000.0,-0.007959009889129565,1.094275705060884,-0.5629140745887004,48.65848993365973,48.46491882229277,-0.16868431747864676,-0.11646269671799736,0.4091030868068808,0.0980794996705665,35.21327405956701,0.15549993515014737,-0.07980753837507581,0.10869984626770002,-0.1742811083011775,0.3916808008365775,-0.032790631016738736,0.25019032355213877,-0.46946469955444314,72.8217720482914,14.905470532210018,0.14149047728443867,6,-0.19999980926513672,0.02525019645690918,0.38975024223327637,0.40775012969970703,-0.3744997978210449,3,-0.05878145888613673,-2.337609719058466,6.34499979019165,1.326311298499222,6.3420000076293945,-3.1121598616717443,6.191500186920166,-0.05878145888613673
3294,2010-06-18,6.2915000915527335,6.374000072479247,6.253499984741211,6.323999881744385,76720000.0,-0.00047657202672968246,-1.2211996958789681,0.7647006024975085,50.637723066646124,49.58831120483135,-0.1583514899909355,-0.0941919921662473,0.3962115579996315,0.10717503061652689,35.06407811585488,0.12050008773803622,-0.06655578698103337,0.09040005207061697,-0.17978198665234046,0.3605820907935744,-0.04469096729086175,0.22549107143209568,-0.4435063172607414,60.76641954683063,4.983981191775612,0.13509101936147877,6,-0.19700002670287997,0.028249979019165927,0.3796250820159921,0.4240000247955331,-0.434999942779541,4,-0.04680916630842924,1.094275705060884,6.29449987411499,-2.337609719058466,6.34499979019165,1.326311298499222,6.3420000076293945,-0.04680916630842924
3295,2010-06-21,6.127500057220459,6.374000072479247,6.070499897003174,6.339499950408936,106554000.0,-0.026066920757494505,1.1601425419989893,6.52311574746526,48.852672287862006,50.579156512795215,0.01104249295230808,0.0728749200644998,0.5435376507283651,0.2737684202389232,34.97527394197355,0.30350017547607333,-0.08283234213487667,-0.07317497730255162,-0.34381454602740824,0.197464591422305,-0.20849476166497993,0.06214480705987668,-0.257466027186279,17.351632639730592,-37.291295712069086,0.13531978436242834,6,0.006000041961669922,0.04874992370605469,0.5191251039505005,0.6647500991821289,-0.2709999084472665,0,-0.019991830540285527,-1.2211996958789681,6.2915000915527335,1.094275705060884,6.29449987411499,-2.337609719058466,6.34499979019165,-0.019991830540285527
3296,2010-06-22,6.115499973297119,6.261499881744385,6.077499866485597,6.132500171661378,124144000.0,-0.0019583980108167642,-2.9569720461864017,0.08018965532753716,42.657860463813584,50.788530684517696,0.05614609516939151,0.09025039906036625,0.5365430038012153,0.2856997948662343,34.88167068018835,0.18400001525878817,-0.06859491099681403,-0.0856500625610348,-0.35562251457210614,0.18432238945003654,-0.22063628856657047,0.04933616344450087,-0.224307297750439,13.698642067599051,-35.987367660162874,0.13498622600553567,6,0.06400012969970703,0.06075000762939453,0.5005002021789551,0.6767501831054688,-0.27250003814697266,1,-0.03989861157775132,1.1601425419989893,6.127500057220459,-1.2211996958789681,6.2915000915527335,1.094275705060884,6.29449987411499,-0.03989861157775132
3297,2010-06-23,6.072500228881836,6.160999774932861,6.001999855041504,6.105500221252441,109102000.0,-0.007031272112343778,1.2083460269944502,1.9411533714797595,35.750475443328824,48.67427087310612,0.14180610679286865,0.12629711159931123,0.5613330997495192,0.328875067208493,34.58435729977348,0.15899991989135742,-0.04829905519296762,-0.12012481689453125,-0.3952516525931511,0.1550020188040886,-0.25768823474384117,0.01743860095477867,-0.16099525364315603,18.170198907453,-24.665595981206167,0.13756341784930995,6,0.12799978256225586,0.10374975204467773,0.5434999465942383,0.719749927520752,-0.17800045013427734,2,-0.01136274047589958,-2.9569720461864017,6.115499973297119,1.1601425419989893,6.127500057220459,-1.2211996958789681,6.2915000915527335,-0.01136274047589958
3298,2010-06-24,5.9165000915527335,6.042500019073486,5.8400001525878915,6.0304999351501465,155422000.0,-0.025689605837664553,1.9347804303282101,3.45454151374161,40.2545952657856,47.54047949510619,0.2900576627161202,0.277297294863847,0.6902943875594039,0.4893666411564075,34.62848304210259,0.23250007629394442,-0.016669145412391728,-0.2639249563217172,-0.5654251913451942,0.03757527870175981,-0.4146750738334557,-0.1131748388099787,0.4825000762939462,14.325833415931259,-30.715911660366956,0.15075011751173847,6,0.20300006866455167,0.20724987983703702,0.6995000839233407,0.8757500648498544,0.08699989318847745,3,0.00456350037879405,1.2083460269944502,6.072500228881836,-2.9569720461864017,6.115499973297119,1.1601425419989893,6.127500057220459,0.00456350037879405
3299,2010-06-25,6.050000190734862,6.0879998207092285,5.881499767303468,5.9070000648498535,115394000.0,0.02256403230226156,-1.1288586183080314,-1.2543887901286033,47.95463921029985,47.03372236609778,0.15717421284016808,0.12790892222563333,0.5282669300681366,0.3617786396631315,34.33045401307906,0.20650005340576083,0.0219887710882265,-0.11617486476898264,-0.41382967393986814,0.18147994440190285,-0.26500226935442495,0.03265253981645966,0.33781997680664144,39.32585573977169,-10.359802423636587,0.14882740458544275,6,0.06949996948242276,0.07374978065490811,0.6054999828338632,0.7422499656677255,0.07099962234497159,4,-0.021487621544211355,1.9347804303282101,5.9165000915527335,1.2083460269944502,6.072500228881836,-2.9569720461864017,6.115499973297119,-0.021487621544211355
3300,2010-06-28,5.889999866485597,6.001999855041504,5.855000019073486,5.942500114440918,112244000.0,-0.026446333752897178,-1.3999984429799806,-0.36713427789244435,47.89643675846178,46.47891892935019,0.30162857766573037,0.2716734965488623,0.6631759228422638,0.526038301428188,34.27811059952458,0.19500017166137606,0.006475453723649771,-0.2570251941680901,-0.5743724558945607,0.06032206755838043,-0.41569882503132494,-0.09835156330485528,0.48686390075683494,11.862335949245965,-39.52470172253449,0.15867363086323524,6,0.22950029373168856,0.23375010490417392,0.6805002689361563,0.85675024986267,0.4890003204345694,0,-0.005687558314393049,-1.1288586183080314,6.050000190734862,1.9347804303282101,5.9165000915527335,1.2083460269944502,6.072500228881836,-0.005687558314393049
3301,2010-06-29,5.430500030517578,5.823999881744385,5.30049991607666,5.813000202178955,257326000.0,-0.07801355626213102,1.588383549629434,7.285683145475641,35.90053443957294,44.28482520771449,0.6908893074131166,0.7099613881075317,1.0913085768514517,0.9896915567941722,34.55752391752548,0.5894999504089364,-0.011303012666316725,-0.6799500226974491,-1.1306333267792033,-0.22926671861569492,-0.9052916747383257,-0.45460837065657245,0.9356264644317625,15.107511419434456,-39.095784361411816,0.22534165204087694,6,0.4147498607635498,0.4484999179840088,1.1085000038146973,1.284749984741211,0.9609999656677246,1,0.0784458366378118,-1.3999984429799806,5.889999866485597,-1.1288586183080314,6.050000190734862,1.9347804303282101,5.9165000915527335,0.0784458366378118
3302,2010-06-30,5.4629998207092285,5.633999824523926,5.4054999351501465,5.428999900817871,194814000.0,0.005984677287360851,-4.641982939794783,-0.08888863956238212,25.379433342736547,41.69826336427858,0.5812447549826594,0.6433022092797493,1.0243194750051412,0.9604187150920698,34.65537096184524,0.2284998893737793,-0.038332019505070036,-0.6048252344131466,-1.129100562956058,-0.08054990587023525,-0.8669628986846023,-0.34268757014169093,0.8605016110852048,20.634911023689273,-31.508090838908952,0.2621376642714558,6,0.3742501735687256,0.4160001277923584,1.0760002136230469,1.2522501945495605,0.9530000686645499,2,0.0695588736796966,1.588383549629434,5.430500030517578,-1.3999984429799806,5.889999866485597,-1.1288586183080314,6.050000190734862,0.0695588736796966
3303,2010-07-01,5.547999858856201,5.5844998359680185,5.335000038146973,5.445000171661377,170596000.0,0.015559224041112651,1.8352307517244557,3.029409702256567,29.782223503018216,39.3809856349866,0.42378316406461103,0.5145901661207724,0.9015122168642202,0.8796197429570682,35.66412446355021,0.2494997978210458,-0.07931936681537088,-0.4753251791000368,-1.0180649170928238,0.06741455889275016,-0.7466950480964298,-0.20395531010364376,0.7345815123095214,31.42856796852814,-18.071307602942174,0.27136986899639337,7,0.28925013542175293,0.33100008964538574,0.9910001754760742,1.167250156402588,0.8935003280639648,3,0.06245492586634516,-4.641982939794783,5.4629998207092285,1.588383549629434,5.430500030517578,-1.3999984429799806,5.889999866485597,0.06245492586634516
3304,2010-07-02,5.456999778747559,5.564499855041504,5.427999973297119,5.546000003814697,89542000.0,-0.016402321994183233,1.1666660359293222,-0.8640824791903928,26.206651749345752,36.86476113070701,0.42908349880732555,0.5817423603288612,0.9469686027322108,0.9733763424796749,36.315061307802154,0.13649988174438477,-0.13325037041466636,-0.532250237464905,-1.1275701154207374,0.06306964049092745,-0.8299101764428212,-0.23459029848698876,0.7862983342146013,22.309319499276757,-22.23390416368738,0.29765993897791626,7,0.32400012016296387,0.4220001697540283,1.010250210762024,1.2582502365112305,1.0430002212524414,4,0.10014664250528527,1.8352307517244557,5.547999858856201,-4.641982939794783,5.4629998207092285,1.588383549629434,5.430500030517578,0.10014664250528527
3305,2010-07-06,5.502999782562256,5.626500129699707,5.449999809265137,5.53249979019165,104386000.0,0.008429541081135028,-1.605171661434946,0.33145992167031885,20.847796127047474,34.44142064884411,0.31869654598446484,0.515093070173589,0.8654332634641282,0.9309632331751772,36.77282629704703,0.1765003204345703,-0.17379962331920673,-0.4563752174377438,-1.0871040725798409,0.1743536377043533,-0.7717396450087923,-0.14101078986669524,0.7025864025244841,38.68192545672987,1.0044723712970551,0.3153644275710485,7,0.22775006294250488,0.37600016593933105,0.9642502069473267,1.2122502326965332,0.7915000915527344,1,0.11230239050269963,1.1666660359293222,5.456999778747559,1.8352307517244557,5.547999858856201,-4.641982939794783,5.4629998207092285,0.11230239050269963
3306,2010-07-07,5.671500205993652,5.68149995803833,5.490499973297119,5.492000102996826,98820000.0,0.030619740157965314,-1.0931463612824672,-6.084747680470695,29.012170118348905,33.69272005717967,0.09006245477469133,0.3428674201748354,0.6570134258267313,0.7648864269451874,36.34654450182311,0.19099998474121094,-0.2188457017929526,-0.27434980869293213,-0.9181136130682255,0.3694139956823612,-0.5962317108805788,0.047532093494714545,0.49788252833268487,97.11406800676518,63.04738942036238,0.32188190218764673,7,0.022749662399291992,0.20749974250793457,0.7707498073577881,1.0437498092651367,0.6564998626708984,2,0.12474653182218454,-1.605171661434946,5.502999782562256,1.1666660359293222,5.456999778747559,1.8352307517244557,5.547999858856201,0.12474653182218454
3307,2010-07-08,5.810999870300293,5.874000072479247,5.703499794006348,5.750999927520753,135500000.0,0.024596607465378728,-1.2000006152729081,0.33426132786453616,35.72483047432836,33.18941285812887,-0.10105942353865238,0.20734321151902435,0.48659685722005985,0.62898946408695,35.46940934816778,0.20249986648559481,-0.2492302234726207,-0.13062512874603271,-0.7768845944684823,0.5156343369764169,-0.45375486160725753,0.1925046041151921,0.3236275512960569,88.31165154618213,56.70392051182243,0.32312973286122504,7,-0.11675000190734863,0.06800007820129395,0.5727500915527344,0.9042501449584961,0.42350006103515625,3,0.09989677144064557,-1.0931463612824672,5.671500205993652,-1.605171661434946,5.502999782562256,1.1666660359293222,5.456999778747559,0.09989677144064557
3308,2010-07-09,5.86299991607666,5.869999885559082,5.732500076293945,5.827499866485597,81302000.0,0.00894855393856342,4.555549133504802,0.5916680574430317,37.70444475093372,32.05050236264374,-0.18041960231962229,0.1390411400320577,0.4079504629183903,0.5826315689257493,35.17996206288206,0.13749980926513672,-0.27040205609642154,-0.06375007629394513,-0.7024484171435761,0.5749482645556858,-0.3830992467187606,0.25559909413087034,0.23826240529890175,97.53359776763301,66.73855208519919,0.3193491704248155,7,-0.21175003051757812,0.016000032424926758,0.5005000829696655,0.8522500991821289,0.44050025939941406,4,0.09432031062814161,-1.2000006152729081,5.810999870300293,-1.0931463612824672,5.671500205993652,-1.605171661434946,5.502999782562256,0.09432031062814161
3309,2010-07-12,5.9755001068115225,5.985000133514403,5.866000175476074,5.890500068664551,95672000.0,0.019188161750843813,1.2884587169423982,2.3943639269836074,45.50562067064545,31.784856130664146,-0.34039516717491036,0.013364611375278557,0.2657254844621759,0.4774589937692211,34.64570660053926,0.12200021743774325,-0.27792606577725465,0.057550120353697665,-0.5729065336676298,0.6880067743750251,-0.2576782066569665,0.37277844736436183,0.0937317183520836,98.22429515043535,63.01356134577361,0.3152283270106637,7,-0.3327500820159903,-0.12025022506713778,0.361249804496766,0.7397499084472665,0.4674997329711923,0,0.07798511786108842,4.555549133504802,5.86299991607666,-1.2000006152729081,5.810999870300293,-1.0931463612824672,5.671500205993652,0.07798511786108842
3310,2010-07-13,6.182499885559082,6.24399995803833,6.014999866485597,6.0345001220703125,141822000.0,0.034641414952298,-1.4491952428551167,1.7411729066858332,51.7762435499942,33.54882380959984,-0.5604810425551907,-0.20484661213642053,0.03825649630737615,0.277651822588318,34.29095794066487,0.26849985122680753,-0.278836263379751,0.26499991416931135,-0.36464692945673693,0.8946467577953596,-0.049823507643712794,0.5798233359823355,-0.8819999694824219,91.83807913408648,51.679400455808334,0.31482342181302414,7,-0.39299988746643066,-0.3327498435974121,0.16275012493133545,0.532750129699707,0.3000001907348633,1,0.0513546494651016,1.2884587169423982,5.9755001068115225,4.555549133504802,5.86299991607666,-1.2000006152729081,5.810999870300293,0.0513546494651016
3311,2010-07-14,6.164999961853027,6.1875,6.073500156402588,6.151500225067139,105140000.0,-0.0028305578697915834,2.897443003513119,0.09121458350785172,52.485883264748765,36.56065157871231,-0.47811428616743434,-0.212164789019063,0.03403319687892026,0.30276269164611413,34.277492976638904,0.11399984359741211,-0.30206444744488614,0.2563499927520754,-0.35281707710138566,0.8655170626055364,-0.04823354217465514,0.5609335276788059,-0.8456300449371339,85.3839089342759,40.690524385749214,0.3045835349267305,7,-0.375499963760376,-0.3152499198913574,0.16712510585784912,0.5502500534057617,0.2135000228881836,2,0.021005663108396577,-1.4491952428551167,6.182499885559082,1.2884587169423982,5.9755001068115225,4.555549133504802,5.86299991607666,0.021005663108396577
3312,2010-07-15,6.103000164031982,6.124000072479247,5.9629998207092285,6.006499767303468,120954000.0,-0.010056739368155543,1.3249097970088584,7.148316908622024,55.27880194967422,39.393604739451874,-0.3528938449156982,-0.17836968461051406,0.08548856315577069,0.37169898340137664,34.72822729222707,0.20200014114379883,-0.31633005449319374,0.20645017623901385,-0.3752160521938199,0.7881164046718476,-0.08438293797740304,0.49728329045543074,-0.7651376462936401,72.43405149469606,22.912117393560607,0.29083311421641705,7,-0.2670001983642578,-0.2532501220703125,0.1493748426437378,0.5692498683929443,0.28499984741211026,3,0.03686709791662879,2.897443003513119,6.164999961853027,-1.4491952428551167,6.182499885559082,1.2884587169423982,5.9755001068115225,0.03686709791662879
3313,2010-07-16,5.924499988555907,6.0960001945495605,5.9004998207092285,6.064000129699707,124558000.0,-0.02924793882983412,-1.085332017689978,-1.4455913744713036,46.53601443120028,41.652422815213484,-0.12892897541907633,-0.030577985099422555,0.24937962061817576,0.556782836201454,35.16052734571856,0.2025003433227539,-0.27333623386756045,0.04644999504089231,-0.5046572542261627,0.5975572443079473,-0.2291036295926352,0.3220036196744198,-0.5685147220115656,15.476149928789518,-33.87584565064271,0.27555362463352745,7,-0.07750010490417392,-0.0747499465942374,0.29725003242492765,0.7477500438690194,0.4054999351501474,4,0.05232508116775336,1.3249097970088584,6.103000164031982,2.897443003513119,6.164999961853027,-1.4491952428551167,6.182499885559082,0.05232508116775336
3314,2010-07-19,5.997000217437744,6.037000179290772,5.8499999046325675,5.9190001487731925,100618000.0,0.0122373582617743,1.367092198581556,-0.5591397114369049,53.10325847948685,45.23636307659564,-0.13049798739105434,-0.1330965857329307,0.16638993556005488,0.4893747811313567,35.683774838554946,0.1870002746582049,-0.21204025596613452,0.133675217628479,-0.38574507955230075,0.6530955148092588,-0.12603493096191087,0.3933853662188689,-0.6232546570635229,37.30971900498394,-16.091117391893093,0.25971014859038993,7,-0.12975025177001953,-0.14725017547607422,0.22474980354309082,0.6752498149871826,0.22949981689453125,0,0.05110887892701865,-1.085332017689978,5.924499988555907,1.3249097970088584,6.103000164031982,2.897443003513119,6.164999961853027,0.05110887892701865
3315,2010-07-20,6.005000114440918,6.0355000495910645,5.875500202178955,6.0304999351501465,135700000.0,0.001333983110407777,8.014063318513344,-0.3269204905305077,72.57367649119806,50.07653045135665,-0.06682829808173718,-0.15889084055142888,0.15378964664090944,0.4877787804188536,35.55928599990151,0.15999984741210938,-0.15799557242833195,0.14780011177063024,-0.36129008387453254,0.656890307415793,-0.10674498605195115,0.40234520959321163,-0.6138494661134146,45.92597511405249,-11.809836178118474,0.2545450978225812,7,-0.0312502384185791,-0.15525007247924805,0.216749906539917,0.6672499179840088,0.33750009536743164,1,0.07293917019060303,1.367092198581556,5.997000217437744,-1.085332017689978,5.924499988555907,1.3249097970088584,6.103000164031982,0.07293917019060303
3316,2010-07-21,5.871500015258789,6.0625,5.86299991607666,6.0310001373291025,100234000.0,-0.02223148986476886,-1.260620076293807,6.254950726480578,64.87077143449312,53.31496833581941,0.10954509142592617,-0.047018536760130125,0.27087216387815793,0.6268118178057369,35.373511538456825,0.19950008392333984,-0.08721333238175699,0.026500010490417836,-0.4680129867828091,0.5210130077636448,-0.22075648814619608,0.27375650912703176,-0.46329238073706946,7.8467508962447985,-52.327345555675265,0.24725649863661356,7,0.11675000190734863,-0.02174997329711914,0.3502500057220459,0.8007500171661377,0.3715000152587882,2,0.10406200450435077,8.014063318513344,6.005000114440918,1.367092198581556,5.997000217437744,-1.085332017689978,5.924499988555907,0.10406200450435077
3317,2010-07-22,6.003499984741211,6.043499946594237,5.901000022888184,5.935500144958496,300068000.0,0.022481473071511937,-1.080289582680715,-0.4263309576198197,66.03308822912345,56.4625953889516,0.008630452057245996,-0.19442094167581025,0.12498784533125828,0.49626661417656237,34.91391834967855,0.17199993133544833,-0.004222089664478901,0.1619499921798706,-0.3268094656611238,0.650709450020865,-0.08242973674062615,0.40632972110036736,-0.5785765037491588,62.39833301027345,-1.3535561851115574,0.24437972892049706,7,0.04349994659423828,-0.15374994277954102,0.21825003623962402,0.6687500476837158,0.32849979400634766,3,0.062463563080389584,-1.260620076293807,5.871500015258789,8.014063318513344,6.005000114440918,1.367092198581556,5.997000217437744,0.062463563080389584
3318,2010-07-23,5.94350004196167,5.964000225067139,5.289999961853027,5.296500205993652,848422000.0,-0.00999416056167901,-1.0424240366268556,9.5147258881113,67.5063049224895,58.90711586137871,0.09079863857420101,-0.1394438767466859,0.16462339474384713,0.5565968214603707,34.6154507476594,0.7135000228881836,0.05992457345989788,0.10060005187988263,-0.38917915328476926,0.5903792570445345,-0.14428955070244331,0.3454896544622086,0.30049991607666016,84.59547544828864,14.956902993520288,0.2448896025823261,7,-0.1765000820159912,-0.1035001277923584,0.26637494564056396,0.7287499904632568,0.24599981307983398,4,0.07478757741132513,-1.080289582680715,6.003499984741211,-1.260620076293807,5.871500015258789,8.014063318513344,6.005000114440918,0.07478757741132513
3319,2010-07-26,5.920000076293945,5.929999828338622,5.74399995803833,5.9130001068115225,222756000.0,-0.003953893413277121,12.77803680548281,0.010819120953793851,65.25238706337745,60.40446514064352,0.118007787300078,-0.13300161916167585,0.17093457255648659,0.5800063503156094,34.61561057682537,0.19950008392333984,0.10502158095479697,0.08360009193420392,-0.3979885860891432,0.5651887699575511,-0.1571942470774701,0.32439443094587794,0.30491988182067864,81.55340884540601,7.668597115090137,0.24079433901167377,7,-0.18125009536743164,-0.08800005912780762,0.28712499141693115,0.7522499561309814,0.3214998245239258,0,0.06925673008922972,-1.0424240366268556,5.94350004196167,-1.080289582680715,6.003499984741211,-1.260620076293807,5.871500015258789,0.06925673008922972
3320,2010-07-27,5.8565001487731925,5.925000190734862,5.753499984741211,5.921500205993652,155922000.0,-0.010726338969999638,3.7638928441340047,-9.28576294277824,57.32963551417754,60.942659835024486,0.14572624985363358,-0.07603862734034283,0.22089242643216078,0.6409380107666722,34.52970967922267,0.17150020599365146,0.143849472620178,0.021775150299071733,-0.459261300446391,0.5028116010445345,-0.2187430750736592,0.26229337567180266,0.34972140941619934,73.33335390882986,2.288287036909523,0.2405182253727312,7,-0.14950013160705478,-0.024500131607054776,0.350624918937684,0.8157498836517343,0.7679996490478525,1,0.06317764469562759,12.77803680548281,5.920000076293945,-1.0424240366268556,5.94350004196167,-1.080289582680715,6.003499984741211,0.06317764469562759
3321,2010-07-28,5.8565001487731925,5.9099998474121085,5.820000171661378,5.8499999046325675,109446000.0,0.0,-1.7067689660118508,-0.10000366797490969,52.026738565359366,60.581319458989505,0.10880560220862812,-0.0447834639900071,0.20645862234173862,0.6380402934639786,33.06713988578863,0.08999967575073065,0.15850006667470673,0.00047514438629026046,-0.44132353455812634,0.44227382333070686,-0.2204241950859176,0.22137448385849812,0.3313969774894723,75.18250808123506,6.060411416955006,0.2208993394722081,7,-0.16350007057189853,-0.08075022697448642,0.2983748912811288,0.8157498836517343,0.9039998054504403,2,0.08298472614859631,3.7638928441340047,5.8565001487731925,12.77803680548281,5.920000076293945,-1.0424240366268556,5.94350004196167,0.08298472614859631
3322,2010-07-29,5.8429999351501465,5.94350004196167,5.776000022888184,5.8994998931884775,123516000.0,-0.0023051674686415113,1.3183352637779295,-8.691974765258353,49.077491748826496,60.863705827614645,0.09112949081901167,-0.0014281395767685723,0.20930984356260574,0.6475768404926363,31.56864523050992,0.16750001907348633,0.14288124152760862,-0.032025074958800914,-0.43349990827398077,0.36944975835637894,-0.2327624916163913,0.16871234169878946,0.3269392478243258,82.04744174134636,15.83681740868748,0.2007374166575901,7,-0.1667499542236328,-0.07599997520446777,0.33487510681152344,0.8292500972747803,1.0964999198913574,3,0.06845800099382537,-1.7067689660118508,5.8565001487731925,3.7638928441340047,5.8565001487731925,12.77803680548281,5.920000076293945,0.06845800099382537
3323,2010-07-30,5.894499778747559,5.936999797821045,5.7255001068115225,5.776500225067139,141550000.0,0.008813938759026918,1.0837449879146288,-2.088489226848029,46.04103876878106,60.07901474864733,0.03903113233663014,-0.027023598145989425,0.15026399550743275,0.5934024382308865,29.90139435741841,0.21149969100952237,0.12599540393537367,0.0021497726440431464,-0.36863755633332307,0.37293710162140936,-0.18324389184463996,0.18754343713272625,0.2578406198044849,77.52280835296469,14.727122172495008,0.18539366448868294,7,-0.21824979782104492,-0.12749981880187988,0.29387521743774414,0.7777502536773682,0.9665002822875977,4,0.07422173490910855,1.3183352637779295,5.8429999351501465,-1.7067689660118508,5.8565001487731925,3.7638928441340047,5.8565001487731925,0.07422173490910855
3324,2010-08-02,6.003499984741211,6.019000053405763,5.878499984741211,5.957499980926514,108874000.0,0.018491850044112246,2.649345743462018,0.38983201529117484,40.324331680641876,56.495754214141094,-0.07705307603784295,-0.09800700361561532,0.04269484610309515,0.48098513035754387,27.948401623599207,0.14050006866455167,0.1086246664648689,0.08382496833801234,-0.22768638293037657,0.39533631960640125,-0.07193070729618256,0.23958064397220724,0.13159360507685225,94.71888535435397,34.12639672210979,0.15575567563419457,8,-0.32725000381469727,-0.23650002479553223,0.1181250810623169,0.6687500476837158,0.9534997940063477,0,0.030981905683857613,1.0837449879146288,5.894499778747559,1.3183352637779295,5.8429999351501465,-1.7067689660118508,5.8565001487731925,0.030981905683857613
3325,2010-08-03,6.120999813079834,6.1434998512268075,5.984000205993652,6.0,119076000.0,0.019571887838305324,-1.084970844254413,2.6304305009899553,47.853651479055685,54.604963107981376,-0.19709452617241663,-0.17584983752920014,-0.07683087880592598,0.3582658062077151,26.049495606137178,0.15949964523315519,0.12654911868241747,0.17042479515075648,-0.08452783232820416,0.4253774226297171,0.04294848141127616,0.2979011088902368,-0.8309998512268066,94.61721246302494,35.625602748112584,0.1274763137394801,8,-0.404249906539917,-0.3539998531341553,0.0006252527236938477,0.5512502193450928,0.8980002403259286,1,0.019686340698874538,2.649345743462018,6.003499984741211,1.0837449879146288,5.894499778747559,1.3183352637779295,5.8429999351501465,0.019686340698874538
3326,2010-08-04,6.379000186920166,6.423500061035156,6.1500000953674325,6.152999877929688,185416000.0,0.042150037856399925,-1.3577596040605275,1.8677740340091749,61.30220602478144,54.07930952972115,-0.4196679800272545,-0.39856292915560143,-0.3329337875332463,0.09789831301618168,23.906975027349382,0.30250024795532227,0.13194073041574939,0.39305016994476283,0.10673361184673968,0.679366728042786,0.2498918908957517,0.536208448993774,-1.0719302272796627,93.6246594508038,34.83253177437381,0.1431582790490115,8,-0.5222501754760742,-0.5222501754760742,-0.2573751211166382,0.29324984550476074,0.7430000305175781,2,0.03848559393433848,-1.084970844254413,6.120999813079834,2.649345743462018,6.003499984741211,1.0837449879146288,5.894499778747559,0.03848559393433848
3327,2010-08-05,6.391499996185303,6.4000000953674325,6.290999889373778,6.338500022888184,85646000.0,0.001959524831299797,2.114283962643278,0.23451283555259325,72.13269538114422,54.59335291401612,-0.41498179884354336,-0.385086881478685,-0.347768359085487,0.08363090729779188,22.874441921719914,0.10900020599365412,0.10844955765009434,0.37652497291564924,0.050010436654051915,0.7030395091772466,0.21326770478485013,0.5397822410464483,-1.039772832489013,95.41546318789572,29.857622699891053,0.16325726813079874,8,-0.3169999122619629,-0.5347499847412109,-0.5293750762939453,0.03600001335144043,0.8619999885559082,3,0.0577329200122918,-1.3577596040605275,6.379000186920166,-1.084970844254413,6.120999813079834,2.649345743462018,6.003499984741211,0.0577329200122918
3328,2010-08-06,6.415999889373778,6.420000076293945,6.295000076293945,6.335999965667725,101304000.0,0.003833199280778965,1.8408994852343539,1.509433283250395,70.80435375541234,55.21023810202,-0.4083516494486439,-0.3858140790370017,-0.37170683352653544,0.05696102256542179,21.751017065890448,0.125,0.1065799697679708,0.37337486743926895,0.009524164147737046,0.7372255707308009,0.19144951579350256,0.5553002190850354,-1.0214018097839341,98.6238219061583,28.274467544608413,0.181925351645766,8,-0.34149980545043856,-0.5592498779296866,-0.5578749179840079,0.011500120162964755,0.8715000152587891,4,0.08159288882388371,2.114283962643278,6.391499996185303,-1.3577596040605275,6.379000186920166,-1.084970844254413,6.120999813079834,0.08159288882388371
3329,2010-08-09,6.441500186920166,6.496500015258789,6.392499923706055,6.422999858856201,101716000.0,0.0039744853469561026,-1.6163479762961541,0.23125432134086993,71.30307051369469,56.76284199085524,-0.393475917542883,-0.3948573358669716,-0.40196333826452957,0.029776247733972916,21.116553759859784,0.10400009155273438,0.09368255937724523,0.37557516098022425,-0.02772117179344491,0.7788714937538934,0.17392699459338967,0.5772233273670588,-1.005746028072509,89.26832218386848,15.175671206138858,0.20164816638683478,8,-0.33050012588500977,-0.5482501983642578,-0.5833752155303955,-0.014000177383422852,0.8309998512268066,0,0.06512456135091149,1.8408994852343539,6.415999889373778,2.114283962643278,6.391499996185303,-1.3577596040605275,6.379000186920166,0.06512456135091149
3330,2010-08-10,6.5,6.5,6.36899995803833,6.397500038146973,114138000.0,0.009081706338939677,1.5560993310321085,5.540440228877777,83.09636277988757,60.21502245913615,-0.39235638617297575,-0.45149987146525294,-0.46263888832341493,-0.0312186393607643,21.807854017416354,0.13100004196166992,0.08578859967449937,0.4181999683380129,-0.02721379464571605,0.8636137313217418,0.19549308684614797,0.6409068498298778,-1.0006010897676747,100.0,16.80363747310949,0.2227068814918646,8,-0.3872499465942383,-0.6050000190734863,-0.6700000762939453,-0.07249999046325684,0.9064998626708975,1,0.0703076582688551,-1.6163479762961541,6.441500186920166,1.8408994852343539,6.415999889373778,2.114283962643278,6.391499996185303,0.0703076582688551
3331,2010-08-11,6.29449987411499,6.4060001373291025,6.260000228881836,6.40500020980835,110834000.0,-0.03161540398230922,1.5955495274021703,-1.0780524567589949,64.22286515206815,61.89784172616301,-0.1320820085803458,-0.24854344671840245,-0.25816889198048365,0.1724901516402486,22.71067333044811,0.23999977111816406,0.08043178752389846,0.2062248468399046,-0.24796019067691688,0.6604098843567261,-0.020867671918505692,0.4333173655983149,-0.7150528767012512,14.374865889421356,-68.50068637816835,0.22709251875841058,8,-0.18174982070922852,-0.39949989318847656,-0.4896249771118164,0.13300013542175293,1.1215000152587882,2,0.11510051533564258,1.5560993310321085,6.5,-1.6163479762961541,6.441500186920166,1.8408994852343539,6.415999889373778,0.11510051533564258
3332,2010-08-12,6.328000068664551,6.3499999046325675,6.177499771118164,6.188000202178955,87358000.0,0.0053221376153052,-1.1428491039352104,-1.2669632685469672,69.29251564613676,64.48133915698031,-0.10007381532421533,-0.27860727071437275,-0.2972796880231918,0.13727943465583614,23.339642709404036,0.1725001335144034,0.09717908186293656,0.2284750461578371,-0.23821977070401967,0.6951698630196939,-0.004872362273091291,0.4618224545887655,-0.6749088310439104,46.66672580921796,-34.5045055984774,0.23334740843092835,8,-0.1387500762939453,-0.4330000877380371,-0.5413751602172852,0.0494999885559082,1.2369999885559082,3,0.1254741055874795,1.5955495274021703,6.29449987411499,1.5560993310321085,6.5,-1.6163479762961541,6.441500186920166,0.1254741055874795
3333,2010-08-13,6.234499931335449,6.374000072479247,6.2129998207092285,6.302999973297119,79532000.0,-0.014775622047177639,-1.8878900753956724,-0.48928648063187796,64.74447535426319,67.19468845404934,0.05221861301915798,-0.16937591823162457,-0.21454146926294282,0.2294740000635196,23.712829741126196,0.16100025177001864,0.12346789415841108,0.11947491168975866,-0.34331950957599844,0.5822693329555158,-0.11192229894311989,0.3508721223226372,-0.5136559927244599,17.67445574067174,-60.8274434812521,0.2313972106328784,8,0.007500171661376953,-0.33949995040893555,-0.4478750228881836,0.10899996757507324,1.3020000457763672,4,0.163445354820541,-1.1428491039352104,6.328000068664551,1.5955495274021703,6.29449987411499,1.5560993310321085,6.5,0.163445354820541
3334,2010-08-16,6.303500175476074,6.368500232696532,6.151999950408936,6.180500030517577,80494000.0,0.011067486550736971,-1.405554613656597,-1.7956214541784266,70.84886277555452,69.7497119314381,0.03380341427785716,-0.225814222850385,-0.2840684735544512,0.16053015663216286,24.006041611174243,0.21650028228759588,0.16028650582215498,0.17315015792846644,-0.29347143606280657,0.6397717519197395,-0.06016063906717051,0.4064609549241034,-0.5203237519539643,43.53454122928039,-34.14967149069906,0.2333107969956366,8,0.0214998722076416,-0.40850019454956055,-0.5383752584457397,0.007749795913696289,1.2879996299743643,0,0.15610370457111578,-1.8878900753956724,6.234499931335449,-1.1428491039352104,6.328000068664551,1.5955495274021703,6.29449987411499,0.15610370457111578
3335,2010-08-17,6.442999839782715,6.499000072479247,6.339499950408936,6.367000102996826,100894000.0,0.022130508514835556,-1.4351155874741166,0.6178833107191272,74.20550470126163,71.18341178438035,-0.06170620384382097,-0.3486953713261247,-0.42125971593282685,0.016557640739984336,24.05658364665667,0.19549989700317294,0.20490895789835228,0.2907498359680174,-0.19193776204627966,0.7734374339823145,0.04940603696086843,0.5320936349751664,-0.6024775301423739,83.86161008750732,5.618838816549513,0.2413437990071486,8,-0.11699986457824707,-0.5479998588562012,-0.6939998865127563,-0.2239999771118164,1.1995000839233398,1,0.12874440772797402,-1.405554613656597,6.303500175476074,-1.8878900753956724,6.234499931335449,-1.1428491039352104,6.328000068664551,0.12874440772797402
3336,2010-08-18,6.482500076293945,6.540500164031982,6.4130001068115225,6.4625000953674325,158030000.0,0.0061307213244572445,-1.142858860158421,0.26315855517839504,75.83837560259661,71.59515403120838,-0.09496792144914767,-0.3584520316700299,-0.4528352228908634,-0.027494622574178784,24.188299669714418,0.12750005722045987,0.25304278369015876,0.29970006942749006,-0.1855059655143707,0.7849061043693508,0.057097051956559675,0.5423030868984204,-0.589219551424832,85.07077069607138,7.007326468588701,0.24260301747093055,8,-0.13625001907348633,-0.5672500133514404,-0.6628750562667847,-0.2710001468658447,1.553999900817871,2,0.1425375666027302,-1.4351155874741166,6.442999839782715,-1.405554613656597,6.303500175476074,-1.8878900753956724,6.234499931335449,0.1425375666027302
3337,2010-08-19,6.378499984741211,6.500999927520753,6.341000080108643,6.460999965667725,111650000.0,-0.016043207146738903,-1.031746800645483,-4.125002980235264,68.75968459277397,71.367968568693,0.007816142793332759,-0.23707222695820995,-0.3404564465792195,0.07125456805360386,24.448541608593075,0.15999984741211026,0.2852972689042552,0.17694997787475586,-0.30806483275967533,0.661964788509187,-0.06555742744246018,0.4194573831919719,-0.42049749595581076,58.30113508046689,-19.011510355278048,0.24250740531721562,8,-0.03224992752075195,-0.46324992179870605,-0.5588749647140503,-0.19324994087219238,1.5900001525878915,3,0.16265578225515376,-1.142858860158421,6.482500076293945,-1.4351155874741166,6.442999839782715,-1.405554613656597,6.303500175476074,0.16265578225515376
3338,2010-08-20,6.388000011444093,6.401999950408936,6.301000118255615,6.360000133514403,83402000.0,0.0014893825704489494,2.607152588555776,-0.3393925382192511,66.14866816119613,70.79525719619318,-0.006787087199834119,-0.22299717486352666,-0.3498376918406816,0.05533997330850138,22.780728807772174,0.1009998321533212,0.2800897477473052,0.16422500610351687,-0.3116524216612877,0.6401024338683214,-0.07371370777888586,0.4021637199859196,-0.37174775513403446,60.746443054505605,-13.77105030543558,0.23793871388240243,8,-0.0417499542236337,-0.4727499485015878,-0.5451250076293954,-0.25174999237060636,1.5970001220703107,4,0.18425172881461682,-1.031746800645483,6.378499984741211,-1.142858860158421,6.482500076293945,-1.4351155874741166,6.442999839782715,0.18425172881461682
3339,2010-08-23,6.329999923706055,6.460999965667725,6.324999809265138,6.39300012588501,77226000.0,-0.009079537826257145,-2.7260096803904172,-2.2500170299726094,59.239607720623404,68.1445066340527,0.0376977090179631,-0.1398776114181972,-0.2921002040992402,0.1071697755043024,20.90279637269642,0.136000156402587,0.26016891926794994,0.08572492599487269,-0.36994839460057616,0.5413982465903215,-0.1421117343028513,0.3135615862925967,-0.2613228766238045,12.108475953076843,-57.39351318289726,0.22783666029772434,8,0.016250133514404297,-0.4147498607635498,-0.481624960899353,-0.25499987602233887,1.6195001602172852,0,0.19060032668995452,2.607152588555776,6.388000011444093,-1.031746800645483,6.378499984741211,-1.142858860158421,6.482500076293945,0.19060032668995452
3340,2010-08-24,6.226500034332275,6.271999835968018,6.158999919891357,6.270500183105469,107394000.0,-0.016350693621048684,3.8085628772890985,0.6984128185526903,42.19149653054151,65.6965767872164,0.10987639137098881,-0.007628091492852818,-0.19136052233652823,0.2069963852869101,19.192549165041303,0.17100000381469727,0.23763905632712579,-0.036274957656860174,-0.4541349069537377,0.38158499164001736,-0.24520493230529894,0.1726550169915786,-0.11064067555505197,17.69333453323734,-46.743185313270395,0.20892997464843863,8,0.1197500228881836,-0.3112499713897705,-0.3680000305175781,-0.15149998664855957,1.626500129699707,1,0.2192242453371389,-2.7260096803904172,6.329999923706055,2.607152588555776,6.388000011444093,-1.031746800645483,6.378499984741211,0.2192242453371389
3341,2010-08-25,6.34250020980835,6.368500232696532,6.191500186920166,6.192500114440918,106890000.0,0.018630077063592987,-1.3289487305774947,-3.4090815497155242,47.73149321434785,63.30090762812875,0.001565761083340611,-0.08996401367950302,-0.3136816840968315,0.08821564481160937,17.196759943602377,0.1770000457763663,0.21336869513549583,0.05542521476745588,-0.3170119960438278,0.42786242557873955,-0.1307933906381855,0.24164382017309727,-0.1841767705056503,53.65505433433799,-6.579340786265647,0.18621860540564167,8,0.003749847412109375,-0.4272501468658447,-0.4307502508163452,-0.2675001621246338,1.3429999351501465,2,0.20496644397225605,3.8085628772890985,6.226500034332275,-2.7260096803904172,6.329999923706055,2.607152588555776,6.388000011444093,0.20496644397225605
3342,2010-08-26,6.243000030517577,6.379499912261963,6.241000175476074,6.357500076293945,93890000.0,-0.01568784800935452,-1.3375531161473089,-0.7633331531949717,42.51083616511019,60.83050327377841,0.09805190968578348,0.04325750609583512,-0.2218857236646654,0.18107913009368204,14.947895112712667,0.13849973678588867,0.16810138421276655,-0.06407496929168754,-0.37378109514286173,0.24563115655948664,-0.21892803221727508,0.09077809363389999,-0.08400011062621981,27.81460195155811,-26.42515717955353,0.1548530629255873,8,0.10325002670288175,-0.32774996757507235,-0.32400000095367343,-0.16799998283386142,1.5264997482299814,3,0.2872817456074157,-1.3289487305774947,6.34250020980835,3.8085628772890985,6.226500034332275,-2.7260096803904172,6.329999923706055,0.2872817456074157
3343,2010-08-27,6.331999778747559,6.331999778747559,6.112500190734862,6.2729997634887695,101600000.0,0.014255926284626685,6.440662076099988,-0.5152837700521358,45.506756135386475,58.01471364709308,0.02719701774309158,-0.011895162191271957,-0.31608633789644625,0.08644370098712262,12.641778973983989,0.2194995880126962,0.15966524050269637,0.0030497789382932794,-0.23819374071169275,0.2442932985882793,-0.11757198088669973,0.12367153876328629,0.20850038528442383,62.98414053638409,12.63100268953923,0.120621759824993,8,-0.005499601364135742,-0.4167497158050537,-0.383624792098999,-0.2569997310638428,1.711500167846678,4,0.2584492128496625,-1.3375531161473089,6.243000030517577,-1.3289487305774947,6.34250020980835,3.8085628772890985,6.226500034332275,0.2584492128496625
3344,2010-08-30,6.189499855041504,6.3474998474121085,6.184500217437744,6.301499843597412,68520000.0,-0.022504726576955236,-1.672141207186981,-1.8983043998318947,38.080615271520664,54.00083704378852,0.16966778585409426,0.1531035779911587,-0.1804536655926725,0.2175601083498364,10.73885791580621,0.16299962997436435,0.1389144442307817,-0.14875013828277606,-0.34782240915980633,0.05032213259425422,-0.2482862737212912,-0.04921400284426092,0.3424403095245365,28.838855661063317,-14.604975294869337,0.099536135438515,8,0.13700032234191895,-0.05649971961975098,-0.3859999179840088,-0.11974978446960449,1.5805001258850098,0,0.2900881041317771,6.440662076099988,6.331999778747559,-1.3375531161473089,6.243000030517577,-1.3289487305774947,6.34250020980835,0.2900881041317771
3345,2010-08-31,6.241499900817871,6.295000076293945,6.125,6.142499923706055,84512000.0,0.008401332416869245,-1.537317894227416,-0.8839284573890609,47.693649105318705,50.87364521075765,0.09619505237335169,0.11657060339111425,-0.23357128537674843,0.15508187916400828,9.620698485709777,0.1700000762939453,0.13026868257985136,-0.10277509689331055,-0.28028911646072885,0.07473892267410776,-0.1915321066770197,-0.014018087109601396,0.2820514642715457,48.31454854903855,1.1443789508156073,0.08875700978370933,8,0.06525015830993652,-0.10849976539611816,-0.4561249017715454,-0.17174983024597168,1.5720000267028817,1,0.2736522006323603,-1.672141207186981,6.189499855041504,6.440662076099988,6.331999778747559,-1.3375531161473089,6.243000030517577,0.2736522006323603
3346,2010-09-01,6.624499797821045,6.630000114440918,6.308499813079834,6.317999839782715,142766000.0,0.06136343877102135,1.0251949772244975,3.0959598878709937,59.89321523091034,49.88848194832836,-0.2956328694748871,-0.26044732189367714,-0.6128744483184514,-0.23718558215474594,9.534717365842853,0.3885002136230469,0.1177938481952232,0.26794981956481934,0.050798440974456405,0.48510119815518227,0.15937413026963743,0.37652550886000125,-0.5119996070861825,98.93713672835297,49.56747551147188,0.10857568929518163,9,-0.2532496452331543,-0.4467496871948242,-0.8549997806549072,-0.5547497272491455,1.1530003547668466,2,0.18544801927762466,-1.537317894227416,6.241499900817871,-1.672141207186981,6.189499855041504,6.440662076099988,6.331999778747559,0.18544801927762466
3347,2010-09-02,6.760499954223633,6.760499954223633,6.602499961853027,6.608500003814697,108148000.0,0.020529875545821863,1.0789479463056089,0.49592160267091073,67.06683640126344,49.990500641669165,-0.41543534135431415,-0.3872394737412348,-0.7421350959439916,-0.3809262622769367,9.639224838479587,0.15799999237060547,0.08937409507735783,0.3854999780654911,0.10298087514666943,0.6680190809843127,0.2442404266060807,0.5267595295249015,-0.6376497650146495,100.0,44.6952385537799,0.14125955145941063,9,-0.32399988174438477,-0.5174999237060547,-1.0261249542236328,-0.8342499732971191,0.8910002708435059,3,0.13682422853312315,1.0251949772244975,6.624499797821045,-1.537317894227416,6.241499900817871,-1.672141207186981,6.189499855041504,0.13682422853312315
3348,2010-09-03,6.939499855041504,6.9749999046325675,6.831500053405763,6.8445000648498535,131624000.0,0.026477317066771144,-1.3719020314870698,0.6249988235921535,69.26104393544585,51.10399355442722,-0.5676751414411134,-0.5533813222074215,-0.9071474193081999,-0.5699936323241745,10.129976877179061,0.21449995040893466,0.05831633395952185,0.5383248805999754,0.1592935761395271,0.9173561850604237,0.3488092283697508,0.7278405328302,-0.7911436752319343,95.82352310893384,37.417622726874185,0.1895156522302242,9,-0.395749807357789,-0.5892498493194589,-1.2178748846054077,-1.0132498741149902,0.8845000267028809,4,0.11960515037738118,1.0789479463056089,6.760499954223633,1.0251949772244975,6.624499797821045,-1.537317894227416,6.241499900817871,0.11960515037738118
3349,2010-09-07,6.861000061035156,6.929999828338622,6.8445000648498535,6.877999782562256,77660000.0,-0.011312024734652648,-2.420010109005563,-0.17894483232862685,63.14465978421768,53.432122804835686,-0.4536365573050558,-0.4657199483573349,-0.8195875944309279,-0.5033494520473631,11.030367584859361,0.09499979019165039,0.04272964139319679,0.43885009288787824,0.007592093018227608,0.8701080927575289,0.22322109295305292,0.6544790928227036,-0.6630452577362069,86.58825218966462,30.105130112736553,0.21562899993482518,9,-0.3172500133514413,-0.4342501163482666,-1.13937509059906,-0.9347500801086426,0.8975000381469727,1,0.17235095103332077,-1.3719020314870698,6.939499855041504,1.0789479463056089,6.760499954223633,1.0251949772244975,6.624499797821045,0.17235095103332077
3350,2010-09-08,6.956999778747559,6.985000133514403,6.822500228881836,6.896500110626222,116570000.0,0.013992088158926164,1.7896888903442085,-3.5588623040026404,64.40934734256982,55.28521770797147,-0.4862523451529164,-0.5541378737994105,-0.9000668801261211,-0.6078529075316688,11.937714848966957,0.16249990463256747,0.035779346840704385,0.5119998216629025,0.019320209916371844,1.004679433409433,0.2656600157896367,0.7583396275361682,-0.7124222693685924,95.86099903857281,41.21798353875896,0.24633980587326548,9,-0.4082496166229257,-0.4724996089935303,-1.2353748083114624,-1.083249807357788,0.8195004463195801,2,0.11686074860351892,-2.420010109005563,6.861000061035156,-1.3719020314870698,6.939499855041504,1.0789479463056089,6.760499954223633,0.11686074860351892
3351,2010-09-09,7.019000053405763,7.06850004196167,6.9629998207092285,7.019499778747559,99160000.0,0.008911927070574865,1.1421309967565474,-0.008259968315755832,69.9594933548893,58.33506850683581,-0.49416635795572983,-0.5892906619872589,-0.9306929570149682,-0.6782902961307924,12.4970010660538,0.11150026321411133,0.04744805829026966,0.5377750873565681,-0.011590768940544116,1.0871409436536803,0.26309215920801243,0.8124580155051238,-0.7151887340959613,89.37768668529694,33.74343047627387,0.2746829281485559,9,-0.428499937057496,-0.428499937057496,-1.2771251201629648,-1.145250082015992,1.213000297546384,3,0.11319274370563415,1.7896888903442085,6.956999778747559,-2.420010109005563,6.861000061035156,-1.3719020314870698,6.939499855041504,0.11319274370563415
3352,2010-09-10,7.122000217437744,7.130000114440918,7.001999855041504,7.0374999046325675,100872000.0,0.014674478308630778,1.5472661365318556,-169.093511450684,71.61366978155347,61.23583668974326,-0.5133524240068592,-0.6637891872798551,-1.0015229100514222,-0.790627381449128,12.804455780208485,0.12800025939941406,0.09570739454953525,0.6010752439498903,-0.01265481004864455,1.2148052979484252,0.29421021695062244,0.9079402709491582,-0.7417200258627563,97.3984065104191,40.65886084337236,0.30686502699926743,9,-0.49450016021728516,-0.5007500648498535,-1.2652502059936523,-1.2482502460479736,1.0560002326965332,4,0.09203874124367473,1.1421309967565474,7.019000053405763,1.7896888903442085,6.956999778747559,-2.420010109005563,6.861000061035156,0.09203874124367473
3353,2010-09-13,7.253499984741211,7.2870001792907715,7.188000202178955,7.203499794006348,101548000.0,0.01846388139409183,-1.4444627593190007,0.5917160431126849,76.06548834164532,65.45637814197933,-0.559196465839289,-0.7536751033033422,-1.1014013720361095,-0.9325745292477796,13.438195671633398,0.16499996185302734,0.13713240857059183,0.6816250085830688,0.0023273003410215765,1.3609227168251161,0.34197615446204566,1.021273862704092,-0.7832534024223117,92.78790137220301,29.146916185908978,0.33964885412102364,9,-0.5474998950958252,-0.5537497997283936,-1.2878749370574951,-1.3797500133514404,0.679999828338623,0,0.054870095976174094,1.5472661365318556,7.122000217437744,1.1421309967565474,7.019000053405763,1.7896888903442085,6.956999778747559,0.054870095976174094
3354,2010-09-14,7.2874999046325675,7.335000038146973,7.191500186920166,7.2249999046325675,86388000.0,0.004687381259099732,-1.216223580528788,1.2499952316466079,81.16921502838606,69.1758854667646,-0.4705490083314601,-0.7485552563227511,-1.09979928835107,-0.9798521752461467,13.88802975298153,0.14349985122680664,0.20035272595995668,0.6664249420166009,-0.07107392781627464,1.4039238118494763,0.29767550710016355,1.0351743769330382,-0.7029078187376063,90.73167781613135,20.399625837142267,0.3687494349164376,9,-0.46574997901916415,-0.5637497901916495,-1.3218748569488517,-1.413749933242797,0.6459999084472665,1,0.07361920880036954,-1.4444627593190007,7.253499984741211,1.5472661365318556,7.122000217437744,1.1421309967565474,7.019000053405763,0.07361920880036954
3355,2010-09-15,7.272500038146973,7.2810001373291025,7.177999973297119,7.24399995803833,98072000.0,-0.0020583007453708335,3.5274520283793596,0.45600128173828125,79.04435361733698,71.3037897319231,-0.32846334194045923,-0.7043367039980506,-1.0501206263515126,-0.9731946681508807,15.072401470246714,0.10949993133544833,0.2592314445803785,0.609950065612793,-0.1770210928203788,1.3969212240459647,0.21646448639620708,1.0034356448293789,-0.5678426798916894,83.19893455157465,10.312979310824275,0.3934855792165859,9,-0.30375003814697266,-0.5487499237060547,-1.2703750133514404,-1.3792500495910645,0.9759998321533203,2,0.06682709638857398,-1.216223580528788,7.2874999046325675,-1.4444627593190007,7.253499984741211,1.5472661365318556,7.122000217437744,0.06682709638857398
3356,2010-09-16,7.4064998626708975,7.411499977111816,7.257999897003174,7.269999980926514,116540000.0,0.018425551573880483,1.0955626511475005,4.789456072545938,85.57017863546648,73.35971664683456,-0.3798123631170496,-0.8069354655485972,-1.1526016674089332,-1.1176206309832706,16.680384560467907,0.15350008010864258,0.352404795197903,0.69774990081787,-0.15079582894433052,1.5462956305800706,0.27347703593676975,1.1220227656989703,-0.6009876756329442,98.77897119648225,19.357690751612864,0.42427286488110044,9,-0.2894997596740714,-0.6444997787475577,-1.4026248455047599,-1.5114998817443839,1.050000190734866,3,0.049956169480412704,3.5274520283793596,7.272500038146973,-1.216223580528788,7.2874999046325675,-1.4444627593190007,7.253499984741211,0.049956169480412704
3357,2010-09-17,7.415999889373778,7.448999881744385,7.324999809265138,7.445000171661378,145192000.0,0.0012826607546112534,5.702760522720781,-0.21245646455508826,84.83292457909758,75.0899256072403,-0.3202266062663819,-0.7744286616263105,-1.1343198496393931,-1.1335337564554742,18.064862690741013,0.12400007247924716,0.4353908317450994,0.6553749322891225,-0.2340316023825313,1.5447814669607762,0.2106716649532956,1.1000781996249493,-0.5014099001225301,87.82287693022306,6.061236646069233,0.4447032673358268,9,-0.28024983406066806,-0.6352498531341544,-1.4121248722076407,-1.5209999084472647,1.03399991989136,4,0.11003242634180688,1.0955626511475005,7.4064998626708975,3.5274520283793596,7.272500038146973,-1.216223580528788,7.2874999046325675,0.11003242634180688
3358,2010-09-20,7.565000057220459,7.5974998474121085,7.367499828338622,7.434999942779541,128988000.0,0.020091716568143347,1.358978246410288,-4.482718931894888,94.01601990234987,78.5200767314772,-0.4147881251643666,-0.8756234522912258,-1.2549103499680996,-1.2860140930852628,19.474685938700663,0.23000001907348633,0.47923656488441413,0.7455250978469845,-0.19439230275921648,1.6854424984531855,0.27556639754388357,1.2154837981500854,-0.5435280894705832,92.25272945308657,3.639874549937673,0.4699587003031005,9,-0.35500001907348633,-0.7100000381469735,-1.5228750705718994,-1.6700000762939453,0.932500362396242,0,0.08103111543650776,5.702760522720781,7.415999889373778,1.0955626511475005,7.4064998626708975,3.5274520283793596,7.272500038146973,0.08103111543650776
3359,2010-09-21,7.536499977111816,7.665500164031982,7.480000019073486,7.5380001068115225,150840000.0,-0.0037673601973657878,-2.2401759091136246,-0.011539449070161528,92.07278910468612,81.59379248282346,-0.313343035087045,-0.7927454111472301,-1.2013728022337054,-1.263095329724008,21.364119315668873,0.1855001449584961,0.5031559085426442,0.6567000150680542,-0.30554728506338424,1.6189473151994926,0.17557636500233542,1.137823665133773,-0.3998224334294944,73.53843354897775,-19.338606279266173,0.4811236500657192,9,-0.22224998474121094,-0.6474997997283936,-1.4679999351501465,-1.6414999961853027,0.8389997482299822,1,0.05267695046423371,1.358978246410288,7.565000057220459,5.702760522720781,7.415999889373778,1.0955626511475005,7.4064998626708975,0.05267695046423371
3360,2010-09-22,7.591499805450439,7.635000228881836,7.454999923706055,7.492000102996826,132248000.0,0.007297794534021795,-1.0749307418319336,-66.3273998728931,89.9256984230111,83.81225971261478,-0.3004717467743321,-0.7802430362837436,-1.23685308432625,-1.319716918816595,22.521906139223503,0.18000030517578125,0.5118732024962966,0.6434498548507683,-0.3173254920434143,1.604225201744951,0.163062181403677,1.1238375282978597,-0.3490577376981845,81.8404147017866,-9.845817890604266,0.4803876734470913,9,-0.2577497959136954,-0.7024996280670157,-1.4814997911453238,-1.696499824523925,0.750500202178956,2,0.04505038745885903,-2.2401759091136246,7.536499977111816,1.358978246410288,7.565000057220459,5.702760522720781,7.415999889373778,0.04505038745885903
3361,2010-09-23,7.642499923706055,7.796000003814697,7.548500061035156,7.559999942779541,141312000.0,0.006718055662597866,-3.691953409958915,0.8291480164473443,89.16520425240712,85.76243020937629,-0.2835452081256733,-0.7682451356899147,-1.266774418587162,-1.3723700549293145,24.43614612046332,0.24749994277954102,0.5451180220569025,0.6294499874114994,-0.3347234336532505,1.5936234084762493,0.14736327687912443,1.1115366979438743,-0.31544623669785476,67.40976290775376,-22.265440084492965,0.48208671053237495,9,-0.15549993515014648,-0.6882498264312744,-1.531999945640564,-1.747499942779541,0.6190004348754883,3,0.07929341872997653,-1.0749307418319336,7.591499805450439,-2.2401759091136246,7.536499977111816,1.358978246410288,7.565000057220459,0.07929341872997653
3362,2010-09-24,8.036499977111816,8.044500350952147,7.7709999084472665,7.771500110626222,211812000.0,0.05155381842839457,-1.0563922107116097,3.2121203363870077,90.90232835990732,87.41096798918316,-0.5969580074698166,-1.0761670265440522,-1.6326840295002558,-1.759633400550232,26.697357518637045,0.402000427246092,0.5824425411546095,0.9337750434875485,-0.06194055305666346,1.9294906400317613,0.4359172452154425,1.4316328417596544,-0.6156570267423174,98.81826179255442,9.510962759118925,0.49785779827210624,9,-0.4252498149871835,-0.9579997062683123,-1.9057499170303345,-2.1212499141693115,0.0924997329711914,4,0.05226156629006651,-3.691953409958915,7.642499923706055,-1.0749307418319336,7.591499805450439,-2.2401759091136246,7.536499977111816,0.05226156629006651
3363,2010-09-27,7.9685001373291025,8.060000419616701,7.894000053405763,8.01099967956543,128926000.0,-0.008461374973729785,1.3629773427636198,-0.16037571188224534,91.61970569050925,88.57213361830796,-0.46585954836945476,-0.9267957729403067,-1.5310502726583595,-1.6861020743982396,28.501960957235923,0.1660003662109384,0.6085408961933334,0.7839501857757574,-0.21405077683480922,1.781951148386324,0.2849497044704741,1.2829506670810407,-0.42292570684307407,84.8759987956915,-4.577981081291298,0.4990004813052831,9,-0.3494999408721924,-0.8822498321533212,-1.8377500772476205,-2.0532500743865976,0.26200008392333896,0,0.0604253828999024,-1.0563922107116097,8.036499977111816,-3.691953409958915,7.642499923706055,-1.0749307418319336,7.591499805450439,0.0604253828999024
3364,2010-09-28,7.985000133514403,8.043999671936035,7.744500160217285,7.992000102996826,169884000.0,0.0020706526825551297,4.396430995523709,0.16470693833590083,91.0871468555619,89.91022175588853,-0.41685052020529767,-0.8452192503715095,-1.5153684185359575,-1.6951461263165148,30.143421335465387,0.29949951171875,0.6261892929978714,0.7106751680374135,-0.23193407323733428,1.6532844093121613,0.23937054740004005,1.181979788674787,-0.3365405052022403,87.60326865692775,-0.9972940545371216,0.47130462063737366,9,-0.325999975204466,-0.8987498283386222,-1.8542500734329215,-2.0697500705718985,0.43849992752075284,1,0.06418287758709562,1.3629773427636198,7.9685001373291025,-1.0563922107116097,8.036499977111816,-3.691953409958915,7.642499923706055,0.06418287758709562
3365,2010-09-29,7.94950008392334,8.08899974822998,7.887499809265138,7.951499938964844,145750000.0,-0.0044458420785823405,-2.1984014653234847,0.2856948228882471,87.99511051954835,90.17965863189762,-0.30756239290495024,-0.7116878557180968,-1.4476934123246714,-1.6493429949021472,31.642554586109284,0.20149993896484286,0.6249972927904821,0.589775109291077,-0.2641573986243717,1.4437076172065257,0.16280885533335265,1.0167413632488014,-0.218732297350269,74.19061146350717,-13.72045078095968,0.42696625395772453,9,-0.24250030517578125,-0.848750114440918,-1.818750023841858,-2.034250020980835,0.49699974060058594,2,0.05358823031903337,4.396430995523709,7.985000133514403,1.3629773427636198,7.9685001373291025,-1.0563922107116097,8.036499977111816,0.05358823031903337
3366,2010-09-30,7.853000164031982,8.046500205993652,7.78000020980835,8.000499725341799,152120000.0,-0.012139118041713526,1.2254648405535844,73.7551263710071,80.00822133397028,89.64358049355015,-0.15764369205014095,-0.5464495403940699,-1.3151727297433355,-1.548034168542447,34.14278467587157,0.26649999618530273,0.6129712976000725,0.431850171089172,-0.3748333777342765,1.2385337199126214,0.028508396677447756,0.8351919455008963,0.23599958419799805,31.49495894627859,-52.935101305395165,0.4033417744117246,9,-0.12475037574768066,-0.7522501945495605,-1.7222501039505005,-1.9377501010894775,0.6854996681213379,3,0.06226917526846765,-2.1984014653234847,7.94950008392334,4.396430995523709,7.985000133514403,1.3629773427636198,7.9685001373291025,0.06226917526846765
3367,2010-10-01,7.685500144958496,7.872000217437744,7.610000133514403,7.8540000915527335,173668000.0,-0.021329430227273294,1.5623455235643688,1.1423759169039887,67.2248907533117,86.66678836587923,0.05822853916413262,-0.3226395651139331,-1.1171110473411208,-1.375987788338115,35.87219457586887,0.26200008392334073,0.6084913986319593,0.21810014247894305,-0.5332703126922045,0.9694705976500906,-0.15758508510663027,0.5937853700645164,0.4034996032714844,15.762019242734358,-64.81789665864109,0.37568522758557366,10,0.08649969100952148,-0.5847501754760742,-1.5547500848770142,-1.7702500820159912,0.9139995574951154,4,0.07494635388184712,1.2254648405535844,7.853000164031982,-2.1984014653234847,7.94950008392334,4.396430995523709,7.985000133514403,0.07494635388184712
3368,2010-10-04,7.769499778747559,7.797999858856201,7.639500141143799,7.697500228881836,106930000.0,0.010929624904654212,1.4573654872621353,-0.42729716727509637,68.48159842906963,84.04554495747739,0.007026734916973254,-0.35971207120025905,-1.1670085460035562,-1.4576288549711478,36.89266756985994,0.15849971771240234,0.5833595394859508,0.26059978008270246,-0.45901841251125575,0.9802179726766598,-0.0992093162142762,0.6204088763796811,0.30033998489379954,33.29849134176522,-44.09719414477917,0.35980909629697877,10,0.0025000572204589844,-0.6687498092651367,-1.6387497186660767,-1.8542497158050537,0.7440004348754901,0,0.046270666268478866,1.5623455235643688,7.685500144958496,1.2254648405535844,7.853000164031982,-2.1984014653234847,7.94950008392334,0.046270666268478866
3369,2010-10-05,8.043499946594237,8.060500144958496,7.8505001068115225,7.8540000915527335,112400000.0,0.035266127247492784,-1.1374068771385175,2.6319588857835288,74.66410889095532,82.34981278724898,-0.2095262840315142,-0.5697936483075035,-1.402261970643166,-1.7257371573936382,38.24409325973498,0.2910003662109375,0.5708272110534791,0.47547495365142645,-0.21367350731686585,1.1646234146197187,0.1309007231672803,0.8200491841355726,-0.4334998130798331,90.50107761302458,13.267770117601046,0.3445742304841463,10,-0.22475004196166815,-0.9365000724792463,-1.9226248264312726,-2.1282498836517316,0.6230001449584961,1,0.023248620115598362,1.4573654872621353,7.769499778747559,1.5623455235643688,7.685500144958496,1.2254648405535844,7.853000164031982,0.023248620115598362
3370,2010-10-06,7.769999980926514,8.034000396728517,7.730000019073486,8.029999732971191,121216000.0,-0.034002606761193266,1.2686503961468698,-1.372031403336611,60.675481549551506,79.18428804248724,0.10276335818705373,-0.244814577425287,-1.0903473757026632,-1.4455287240213561,39.24036524470438,0.3134999275207502,0.5235246353200935,0.16132497787475586,-0.4695124309737153,0.792162386723227,-0.15409372654947973,0.47674368229899144,-0.1509898471832285,35.51605845674131,-37.38115365890025,0.3154187044242357,10,0.07949995994567871,-0.6630001068115234,-1.5402498245239258,-1.8547499179840088,0.7485003471374512,2,0.0841055446219856,-1.1374068771385175,8.043499946594237,1.4573654872621353,7.769499778747559,1.5623455235643688,7.685500144958496,0.0841055446219856
3371,2010-10-07,7.813499927520753,7.869999885559082,7.66949987411499,7.825500011444093,92440000.0,0.005598448738870054,2.9703038543614846,0.046154212952009964,61.445438728683136,75.91130030568456,0.09618558218003681,-0.23794001926026542,-1.0941351934050028,-1.4823025238330594,39.887084616375276,0.2005000114440918,0.48435838601955616,0.1650999307632457,-0.40668682077375795,0.7368866823002502,-0.12079344500525657,0.45099330653174796,-0.18565999355316354,45.17198420351291,-24.769922304523256,0.2858933757685022,10,0.03600001335143954,-0.6147501468658456,-1.5936248302459726,-1.898249864578248,0.47050046920776456,3,0.08101361782491567,1.2686503961468698,7.769999980926514,-1.1374068771385175,8.043499946594237,1.4573654872621353,7.769499778747559,0.08101361782491567
3372,2010-10-08,7.7775001525878915,7.814000129699707,7.638999938964844,7.758999824523926,138368000.0,-0.004607381489319828,2.8251289801448745,-1.5416832233967204,56.54450799991193,72.01405611784041,0.10234532800971774,-0.1584370413479137,-1.017587613218078,-1.4376179775405893,40.30358080055989,0.17500019073486328,0.4610199755140547,0.09632515907287686,-0.4209656658127061,0.6136159839584598,-0.16232025336991462,0.35497057151566835,-0.14100701440048446,32.85887210815112,-32.84558433989618,0.2586454124427914,10,0.07199978828430087,-0.4317502975463876,-1.5030000209808358,-1.8175001144409189,0.16750001907348633,4,0.09784630853555343,2.9703038543614846,7.813499927520753,1.2686503961468698,7.769999980926514,-1.1374068771385175,8.043499946594237,0.09784630853555343
3373,2010-10-11,7.651500225067139,7.831500053405763,7.617000102996826,7.744500160217285,89728000.0,-0.01620056895515809,-1.6481446051233557,-5.026934378060483,53.34108944454958,67.82004973883905,0.1996447791972482,-0.0011500794170187234,-0.8533282505972242,-1.302228563516171,40.20448290304933,0.21449995040893644,0.4364866850564155,-0.049574780464172186,-0.5266505236205763,0.4275009626922319,-0.2881126520423747,0.1889630911140303,0.4089999198913574,7.779057227979748,-54.58255024591865,0.2385378715782022,10,0.1979997158050537,-0.19575023651123047,-1.3117501735687256,-1.6262502670288086,0.23749971389770508,0,0.12389720309759977,2.8251289801448745,7.7775001525878915,2.9703038543614846,7.813499927520753,1.2686503961468698,7.769999980926514,0.12389720309759977
3374,2010-10-12,7.823999881744385,7.8474998474121085,7.570000171661378,7.625500202178955,105616000.0,0.022544553565079672,1.2606934058463648,-2.1344066449611607,56.32309475123539,64.30093687569315,0.0021294647418210744,-0.13849645634556929,-0.9882891244617413,-1.4603443490616943,39.86725701792475,0.27749967575073065,0.37141719028428,0.09609987735748327,-0.3417851248978341,0.5339848796128015,-0.12284262377017541,0.31504237848514194,0.2276302623748787,54.74129027550663,-4.943374385672982,0.21894250112765892,10,-0.008749723434448242,-0.36824989318847656,-1.3769998550415048,-1.691499948501587,0.09350013732910156,1,0.08812632186862168,-1.6481446051233557,7.651500225067139,2.8251289801448745,7.7775001525878915,2.9703038543614846,7.813499927520753,0.08812632186862168
3375,2010-10-13,7.758500099182129,7.839499950408935,7.692500114440918,7.834499835968018,112656000.0,-0.008371649227025824,2.418602201214322,-0.3828708285689577,53.130066237435734,61.314475198300435,0.042115575585709664,-0.036596226283736044,-0.8890256540954651,-1.383098606141015,39.59909568434667,0.1469998359680167,0.3054586219015416,0.006300091743469238,-0.37552874584975093,0.3881289293366903,-0.18461432705314085,0.19721451054007932,0.2738648460388191,62.83336909615419,3.9554416689640277,0.19091441879661036,10,0.05675005912780762,-0.3027501106262207,-1.2732501029968262,-1.626000165939331,0.4499998092651385,2,0.11703292914391028,1.2606934058463648,7.823999881744385,-1.6481446051233557,7.651500225067139,2.8251289801448745,7.7775001525878915,0.11703292914391028
3376,2010-10-14,7.776500225067139,7.8474998474121085,7.71150016784668,7.757999897003174,80482000.0,0.0023200522852229177,-1.439460809470031,-0.2434262123313026,41.19837636332112,58.42264026607926,0.013547406304936338,-0.026831239442799415,-0.880674190735153,-1.388649836692525,38.93700879317558,0.1359996795654288,0.2398680524923762,0.00580019950866717,-0.3396224669405381,0.35122286595787244,-0.1669111337159359,0.17851153273327025,0.23737012921142586,74.41452061055863,19.73827573129668,0.17271133322460278,10,0.03874993324279785,-0.2505004405975342,-1.2598750591278076,-1.6390001773834229,0.46449995040893555,3,0.09541568591550065,2.418602201214322,7.758500099182129,1.2606934058463648,7.823999881744385,-1.6481446051233557,7.651500225067139,0.09541568591550065
3377,2010-10-15,8.232000350952147,8.244000434875487,7.8375000953674325,7.921000003814697,202710000.0,0.05857392306332443,1.4268639678199564,16.81053147069427,57.066246766738104,57.15426785915353,-0.3981489042002533,-0.4406569012231776,-1.3043894312946644,-1.831113473304013,38.61240570055195,0.46750020980834783,0.19108019694629697,0.4205003023147569,0.05908558097819139,0.7819150236513224,0.23979294164647413,0.6012076629830396,-0.6620001792907688,98.21957281350085,45.4068607618808,0.18070736066828288,10,-0.32500004768371404,-0.6090002059936515,-1.64150023460388,-2.052750349044798,0.28749942779541193,4,0.006316817730742219,-1.439460809470031,7.776500225067139,2.418602201214322,7.758500099182129,1.2606934058463648,7.823999881744385,0.006316817730742219
3378,2010-10-18,8.178000450134277,8.259499549865723,8.090999603271483,8.25,126626000.0,-0.006559754435824794,2.7033504857523525,-0.23150954823179606,55.073617729326365,54.97754661897253,-0.31302760470008195,-0.35666421849795604,-1.2193666188595067,-1.7629414515225958,37.884290927677036,0.16849994659424006,0.15929708656703845,0.33585038185119664,-0.04117947268009026,0.7128802363824844,0.1473354545855532,0.5243653091168401,-0.5945202732086177,88.1799603730329,38.1252438772005,0.18851492726564376,10,-0.26325058937072754,-0.45925068855285645,-1.5536253452301025,-1.9680004119873047,0.2319993972778338,0,-0.028491106095387186,1.4268639678199564,8.232000350952147,-1.439460809470031,7.776500225067139,2.418602201214322,7.758500099182129,-0.028491106095387186
3379,2010-10-19,7.933499813079834,8.140000343322754,7.8499999046325675,8.034000396728517,150500000.0,-0.029897361652802212,-1.1682243323843917,1.3958501662317955,49.62102619623242,53.74927380193708,-0.09585118012762717,-0.08526811294439263,-0.9468666402989188,-1.508332841879545,36.481276278576296,0.3280005455017099,0.15288234508241594,0.07149975299835187,-0.27861662837126744,0.4216161343679721,-0.10355843768645734,0.24655794368316197,-0.3229788612365718,42.504398343598936,-4.311511361338532,0.1750581906848099,10,-0.01874995231628418,-0.21475005149841309,-1.2306246757507324,-1.6449997425079346,0.9290003776550293,1,-0.005609110123330985,2.7033504857523525,8.178000450134277,1.4268639678199564,8.232000350952147,-1.439460809470031,7.776500225067139,-0.005609110123330985
3380,2010-10-20,7.933499813079834,7.993500232696532,7.828499794006348,7.939000129699707,115808000.0,0.0,1.882090577824079,0.0547292007686276,51.998006017925015,52.69955905629729,-0.07847189132226262,-0.06148498877719,-0.9201759253834307,-1.4971322835505294,35.14357239314666,0.16500043869018466,0.13771937905458387,0.05439975261688268,-0.27274279125541767,0.38154229648918214,-0.10917151931926661,0.21797102455303197,-0.2970197173156732,40.5109298509099,-7.902468204881657,0.16357127193614973,10,-0.01874995231628418,-0.21475005149841309,-1.1607497930526733,-1.620999813079834,0.9264998435974121,2,-0.002016738436165233,-1.1682243323843917,7.933499813079834,2.7033504857523525,8.178000450134277,1.4268639678199564,8.232000350952147,-0.002016738436165233
3381,2010-10-21,8.248499870300293,8.306500434875487,8.064499855041504,8.133500099182129,269650000.0,0.039705056361269975,1.0952349497568514,-20.907845687039444,63.020346966349265,53.41909671923477,-0.36350451374967463,-0.34652370084647366,-1.19764973793583,-1.7972140153268894,33.676085226729555,0.3730006217956525,0.09074488769706957,0.3390998125076292,-0.00745327663844364,0.6856529016537021,0.16582326793459323,0.5123763570806652,-0.5870989963720694,87.86600694305926,33.86329595233232,0.17327654457303637,10,-0.31024956703186035,-0.4662497043609628,-1.402249813079834,-1.935999870300293,0.7259998321533203,3,-0.004849362003029212,1.882090577824079,7.933499813079834,-1.1682243323843917,7.933499813079834,2.7033504857523525,8.178000450134277,-0.004849362003029212
3382,2010-10-22,8.456500053405763,8.508500099182129,8.113499641418457,8.122500419616701,326368000.0,0.025216728662917243,-1.2443131942562764,2.9043504221053853,65.02625107163202,54.717448011132824,-0.519713010968748,-0.5496247517091293,-1.3660129628283748,-1.9913858592785,31.792284806283433,0.3950004577636719,0.09453733520424645,0.5260999917984028,0.10437060248794161,0.947829381108864,0.3152352971431718,0.7369646864536339,-0.7563932058207046,92.3529378765612,34.255259928336,0.2108646946552307,10,-0.41724991798401057,-0.5397500991821307,-1.5169999599456805,-2.1057500839233416,0.31350040435791016,4,-0.025483341402321558,1.0952349497568514,8.248499870300293,1.882090577824079,7.933499813079834,-1.1682243323843917,7.933499813079834,-0.025483341402321558
3383,2010-10-25,8.449999809265138,8.599499702453612,8.416000366210938,8.578499794006348,130618000.0,-0.00076866837339018,1.152487386873423,-0.38473091507149176,60.069353396162064,55.13369897168023,-0.43363544890971895,-0.5325039520309183,-1.3161198156157,-1.972910668974885,29.852815703627332,0.183499336242674,0.0949834648670258,0.4955247640609759,0.013914601796901849,0.9771349263250491,0.25471968292893976,0.7363298451930129,-0.6852215015523138,80.60960947588767,25.51148128841534,0.24080508113203677,10,-0.30399990081787287,-0.4665000438690221,-1.4917497634887713,-2.0804998874664324,0.3775005340576154,0,0.008224848645110638,-1.2443131942562764,8.456500053405763,1.0952349497568514,8.248499870300293,1.882090577824079,7.933499813079834,0.008224848645110638
3384,2010-10-26,8.497500419616701,8.550000190734862,8.375,8.378499984741211,93792000.0,0.005621374132988688,-1.7777718909181452,-0.9260735331225868,70.29288825363844,57.04067919570275,-0.41968777181895156,-0.5688035359084473,-1.3210053184186652,-2.003256386553332,28.7480928900841,0.1750001907348615,0.11340296979312381,0.5174003601074233,-0.02210557448905881,1.0569062947039054,0.24764739280918135,0.7871533274056643,-0.6492499724297973,86.77051946188561,27.98935965796295,0.26975296729824116,10,-0.3420004844665545,-0.470250606536867,-1.4650003910064715,-2.0537505149841326,0.32899951934814275,1,-0.010297213048980014,1.152487386873423,8.449999809265138,-1.2443131942562764,8.456500053405763,1.0952349497568514,8.248499870300293,-0.010297213048980014
3385,2010-10-27,8.375499725341799,8.487500190734862,8.326999664306639,8.445500373840332,114436000.0,-0.01435724486617973,1.0844186003307372,-0.5882385940166935,65.01868736102352,59.68738041766969,-0.22457846403541204,-0.4355842767168081,-1.1614257232911758,-1.8640293143742621,27.38472978590476,0.17050075531006215,0.1484558465556889,0.37409968376159775,-0.1932389520437674,0.9414383195669629,0.09043036585891606,0.6577690016642803,-0.4521243526282239,58.130833458113706,-2.2738191052371945,0.28366931790268246,10,-0.16149997711181818,-0.34824991226196467,-1.2738746404647845,-1.8977496623992938,0.40850067138671875,2,0.058145839814136124,-1.7777718909181452,8.497500419616701,1.152487386873423,8.449999809265138,-1.2443131942562764,8.456500053405763,0.058145839814136124
3386,2010-10-28,8.342000007629395,8.424500465393066,8.252499580383299,8.415499687194824,93688000.0,-0.003999727635479955,2.7595314030809384,1.0499856950178057,65.10568243413601,60.58065104738057,-0.11446390841807741,-0.3832194028972076,-1.091234984351356,-1.8107923362122262,26.502610946800548,0.1720008850097674,0.16652629291205479,0.3161499738693241,-0.2662094968381119,0.8985094445767601,0.02497023851560698,0.6073297092230421,-0.35101220194181604,47.01653035274189,-16.175493512431594,0.2911797353537179,10,-0.12800025939941406,-0.26800012588500977,-1.2306249141693115,-1.8642499446868896,0.5605001449584961,3,0.06209537863511172,1.0844186003307372,8.375499725341799,-1.7777718909181452,8.497500419616701,1.152487386873423,8.449999809265138,0.06209537863511172
3387,2010-10-29,8.261500358581543,8.425000190734862,8.240500450134277,8.289999961853027,99970000.0,-0.009649921958071017,-4.234078242519294,0.3877513948358635,66.73065469456681,61.87587737685173,-0.03278758409015836,-0.27126246745758475,-0.9708704909103929,-1.710080683589534,26.544132598501573,0.18449974060058416,0.19848293629167912,0.20685031414032018,-0.3614400756409104,0.7751407039215517,-0.077294880750296,0.4909955090309355,-0.20966136321736073,5.849568853303893,-61.693515205077816,0.2841451948906157,10,-0.0475006103515625,-0.17675042152404785,-1.0408753156661987,-1.7185003757476807,0.5769996643066406,4,0.0863038567965988,2.7595314030809384,8.342000007629395,1.0844186003307372,8.375499725341799,-1.7777718909181452,8.497500419616701,0.0863038567965988
3388,2010-11-01,8.128999710083008,8.229000091552733,8.076000213623049,8.222499847412111,104798000.0,-0.016038327512859274,1.8732202661318056,3.2807522420024715,58.55298434676472,62.86831717135532,0.10284678286689797,-0.11641680556738976,-0.7995290015086871,-1.5621646123505446,26.291844867368575,0.18550014495849432,0.253782893864944,0.05637466907501221,-0.4964718467022369,0.6092211848522613,-0.22004858881361322,0.33279792696363675,0.4704999923706037,11.18132890699634,-55.5859567020501,0.27642325788862476,11,0.08500003814697266,-0.044249773025512695,-0.7841244935989398,-1.4617495536804208,0.6855001449584961,0,0.07885358230307049,-4.234078242519294,8.261500358581543,2.7595314030809384,8.342000007629395,1.0844186003307372,8.375499725341799,0.07885358230307049
3389,2010-11-02,8.230500221252441,8.296999931335451,8.168000221252441,8.1875,85200000.0,0.012486223986886813,-2.146342881732479,-0.459894738989404,62.97414283489823,64.08788792879679,0.0535361577108997,-0.21417001790626244,-0.8583386107152418,-1.6473592783057303,25.316942274292785,0.16800022125244318,0.24737814051685802,0.14852516651153636,-0.40855639773480235,0.7056067307578759,-0.130015615611633,0.4270659486347057,0.3585294914245587,37.54556894845513,-28.491655749602245,0.2785407821231698,11,0.10149955749511719,-0.1457502841949463,-0.8778749704360962,-1.5555000305175772,0.5120000839233398,1,0.07253509580484119,1.8732202661318056,8.128999710083008,-4.234078242519294,8.261500358581543,2.7595314030809384,8.342000007629395,0.07253509580484119
3390,2010-11-03,8.423500061035156,8.430500030517576,8.114500045776367,8.270000457763674,122242000.0,0.023449345069496363,2.773144457856079,3.5697398478564204,66.2236439633673,64.44380981735435,-0.0700098970513956,-0.37492353593009753,-1.0021880583487288,-1.8234041333998654,25.102597925678555,0.31599998474120916,0.25446444623082165,0.30885000228881765,-0.24784553848684254,0.8655455430644778,0.030502231900987553,0.5871977726766477,0.15526906166076415,98.02539545894807,31.682670075104298,0.27834777038783015,11,-0.08575010299682617,-0.33875012397766113,-1.0508748292922974,-1.748499870300292,0.3575000762939471,2,0.04784233097995183,-2.146342881732479,8.230500221252441,1.8732202661318056,8.128999710083008,-4.234078242519294,8.261500358581543,0.04784233097995183
3391,2010-11-04,8.446499824523926,8.626500129699707,8.420000076293945,8.493000030517576,147918000.0,0.0027304283637581417,-3.1507672548474597,-0.3029337210169158,56.868368110988875,63.53737837728287,-0.06925234264424418,-0.3668791041612032,-0.9784964003184431,-1.8315460923640696,25.39490381778759,0.20650005340576172,0.29614409886657356,0.30019977092742955,-0.2563820084416424,0.8567815502965015,0.021908881242893585,0.5784906606119655,-0.37049961090087713,67.3023918952395,4.785664188795089,0.27829088968453597,11,-0.09524965286254883,-0.3482496738433838,-1.0426249504089355,-1.7569999694824219,0.2659997940063459,3,0.03995744737064677,2.773144457856079,8.423500061035156,-2.146342881732479,8.230500221252441,1.8732202661318056,8.128999710083008,0.03995744737064677
3392,2010-11-05,8.53849983215332,8.582500457763674,8.429499626159668,8.467499732971191,104244000.0,0.01089208660873675,-1.081639537825781,-1.5268770893579204,61.269109229668466,63.67068458100581,-0.16583698760840804,-0.4205031468021776,-1.0185655834073568,-1.9080503785209348,25.864725836807693,0.15300083160400568,0.33877333429516554,0.3541497945785519,-0.20031948036118408,0.908619069518287,0.0769151571086848,0.6313844320484199,-0.4514896202087382,84.01447575622655,23.72182632862897,0.2772346374698677,11,-0.18724966049194336,-0.4402496814727783,-1.1239999532699585,-1.8489999771118164,0.15849971771240234,4,0.042630476967846054,-3.1507672548474597,8.446499824523926,2.773144457856079,8.423500061035156,-2.146342881732479,8.230500221252441,0.042630476967846054
3393,2010-11-08,8.599499702453612,8.659999847412111,8.439000129699707,8.541999816894531,114120000.0,0.007144096913908049,1.476184879067775,0.8098564117717919,73.51691540629933,64.02890982019035,-0.227303541385373,-0.42882589424471185,-1.0287242711002138,-1.9522361607833663,26.555520536967336,0.22099971771240412,0.3324892839964182,0.3677496910095197,-0.15616412495467458,0.8916635069737149,0.10579278302742168,0.6297065989916169,-0.5016996921539274,88.9092269553384,25.277311167110682,0.2619569079820975,11,-0.2314996719360316,-0.48449969291686656,-1.1631247997283918,-1.9099998474121076,0.1789999008178711,0,0.02779235173022676,-1.081639537825781,8.53849983215332,-3.1507672548474597,8.446499824523926,2.773144457856079,8.423500061035156,0.02779235173022676
3394,2010-11-09,8.513500213623049,8.656999588012695,8.453000068664549,8.633500099182129,79572000.0,-0.010000522333412643,1.443124646652716,-2.0869586850878545,69.30758668857203,64.50545418991797,-0.15510696004754543,-0.3041143238714543,-0.8872407848894408,-1.8497040688301238,27.54220726431282,0.2039995193481463,0.3007455176129348,0.24727518558502304,-0.25391486848649336,0.7484652396565394,-0.0033198414507342733,0.49787021262078035,-0.3932122098388682,73.1439620418254,6.315278454121568,0.2505950270357582,11,-0.14550018310546875,-0.3985002040863037,-1.077125310897829,-1.8240003585815447,0.3885002136230451,1,0.03535556866925371,1.476184879067775,8.599499702453612,-1.081639537825781,8.53849983215332,-3.1507672548474597,8.446499824523926,0.03535556866925371
3395,2010-11-10,8.666500091552733,8.668499946594237,8.470499992370605,8.529500007629395,108806000.0,0.01797144230816583,1.808514092080479,-1.1416684548077174,65.59701030465598,64.5600461755313,-0.2933347440562404,-0.40643963294060903,-0.9835112070301326,-1.9824952016200736,28.59417755670221,0.19799995422363104,0.2897083747689013,0.35487506389617707,-0.1162650555472915,0.8260151833396447,0.11930500417444279,0.5904451236179113,-0.5246236140234348,99.19522893952127,33.58067020362019,0.23557005972173395,11,-0.29425001144409,-0.547250032424925,-1.2036252021789533,-1.9770002365112287,0.2124996185302752,2,0.008769423968174372,1.443124646652716,8.513500213623049,1.476184879067775,8.599499702453612,-1.081639537825781,8.53849983215332,0.008769423968174372
3396,2010-11-11,8.518500328063965,8.602499961853027,8.470999717712402,8.550000190734862,113834000.0,-0.017077224014919623,-1.0790374379928531,-0.22992586404927476,52.42188442963596,62.97018281276121,-0.13149341884068377,-0.21080916794273286,-0.7916792399082109,-1.814750534099515,29.669767872296028,0.19550037384033025,0.25058513010813677,0.16977529525756907,-0.23630544227822092,0.5758560327933591,-0.033265073510326815,0.37281566402546495,-0.34502644239077007,37.23873748054774,-23.961136446053594,0.20304036876789508,11,-0.14625024795532227,-0.3992502689361572,-1.0402504205703735,-1.611250400543213,0.6459999084472656,3,0.030815260803634725,1.808514092080479,8.666500091552733,1.443124646652716,8.513500213623049,1.476184879067775,8.599499702453612,0.030815260803634725
3397,2010-11-12,8.284000396728517,8.562999725341799,8.252499580383299,8.505999565124513,143212000.0,-0.02752831159293312,-1.1789422610383016,7.04762337269189,44.496042062845056,61.40830033677014,0.11905353662391605,0.029287823707226934,-0.5195526518548261,-1.560982266913534,28.968551858554598,0.31050014495849965,0.22356301947592172,-0.06732463836669744,-0.47091689288578564,0.33626761615239165,-0.26912076562624243,0.13447148889284755,-0.08082494740006041,7.5723049554349595,-49.05849022728391,0.20179612725954438,11,0.10749959945678533,-0.16475033760070978,-0.7598755359649676,-1.3767504692077654,0.9534997940063459,4,0.051726122800642926,-1.0790374379928531,8.518500328063965,1.808514092080479,8.666500091552733,1.443124646652716,8.513500213623049,0.051726122800642926
3398,2010-11-15,7.945000171661378,8.267499923706055,7.927999973297119,8.258000373840332,192972000.0,-0.040922284986975144,1.0451847245182426,1.4099161021208553,34.648506488774544,58.26100740942306,0.47964882756015736,0.36884828240810474,-0.1518597868304683,-1.2019984824221668,27.65034378798846,0.35600042343139826,0.18902734749284456,-0.3946748495101913,-0.8314226121872617,0.04207291316687911,-0.6130487308487274,-0.1763009681716552,0.7234997749328587,2.295772988156147,-48.435515358839794,0.21837388133853539,11,0.35324978828430087,0.17424988746642978,-0.3473752737045297,-1.0377502441406259,1.2929997444152823,0,0.09465064341805984,-1.1789422610383016,8.284000396728517,-1.0790374379928531,8.518500328063965,1.808514092080479,8.666500091552733,0.09465064341805984
3399,2010-11-16,7.888999938964844,8.045499801635742,7.838500022888184,7.936999797821045,131428000.0,-0.007048487285913341,-1.7785262821025682,0.15335408259179914,35.967697746500136,54.899235607548924,0.5387704068696522,0.44411370124547567,-0.06469539152796511,-1.1282690678185494,27.678694992917585,0.2069997787475586,0.15439186893894608,-0.44845008850097656,-0.8942696430011878,-0.0026305340007661826,-0.6713598657510822,-0.22554031125087093,0.7646900081634502,6.0843277974257814,-41.90531286450387,0.22290977725010533,11,0.3645000457763672,0.23025012016296387,-0.23637497425079346,-0.9817500114440918,1.2405004501342756,1,0.11275189139161723,1.0451847245182426,7.945000171661378,-1.1789422610383016,8.284000396728517,-1.0790374379928531,8.518500328063965,0.11275189139161723
3400,2010-11-17,7.917500019073486,8.042499542236326,7.877500057220459,7.892000198364258,90498000.0,0.0036126353567169645,-5.055015529988124,-0.5312478269076026,37.720566510718626,52.771702096407786,0.4815903801348007,0.4367456753085648,-0.06415242941194954,-1.1361395003153598,27.817537444830815,0.16499948501586736,0.148530715449823,-0.41915001869201696,-0.8680682602826604,0.029768222898625574,-0.6436091394873387,-0.19469089789669525,0.7035823310852027,10.340314462896574,-36.21207847958178,0.22445912079532138,11,0.3359999656677246,0.2630000114440918,-0.28199994564056396,-1.0102500915527344,1.189500331878662,2,0.12434485706358278,-1.7785262821025682,7.888999938964844,1.0451847245182426,7.945000171661378,-1.1789422610383016,8.284000396728517,0.12434485706358278
3401,2010-11-18,8.208499908447267,8.25,8.036999702453612,8.036999702453612,124506000.0,0.036754011831102495,-1.4839655009425208,6.725545561643463,48.633304626377615,51.36772380715325,0.17129316468993672,0.15030147384314319,-0.3241277877690898,-1.3972712534409144,27.061661929540133,0.33249998092651367,0.131907289506497,-0.12615013122558416,-0.5770738720133579,0.3247736095621896,-0.3516120016194719,0.0993117391683036,0.3812791486206013,51.069708421691516,-0.605238928886223,0.2254618703938871,11,0.045000076293943536,-0.018499851226808417,-0.572999835014345,-1.2247500419616717,0.8459997177124006,3,0.08168359738248121,-5.055015529988124,7.917500019073486,-1.7785262821025682,7.888999938964844,1.0451847245182426,7.945000171661378,0.08168359738248121
3402,2010-11-19,8.241000175476074,8.249500274658201,8.142000198364258,8.197500228881836,89296000.0,0.003959343045781161,2.5537130156529817,0.25364369880609605,53.04514629490478,49.09308279477607,0.10298457269047212,0.10627761540860803,-0.32790672037806434,-1.3999300985193113,25.74156496396558,0.10750007629394354,0.08959558571362969,-0.08287487030029261,-0.5318336437860385,0.36608390318545325,-0.30735425704316555,0.14160451644258032,0.31872772022460794,93.82290108238726,35.49628641782048,0.2244793867428727,11,0.012499809265136719,0.00749969482421875,-0.5703752040863037,-1.2045001983642578,0.9274997711181641,4,0.11206164802463503,-1.4839655009425208,8.208499908447267,-5.055015529988124,7.917500019073486,-1.7785262821025682,7.888999938964844,0.11206164802463503
3403,2010-11-22,8.519499778747559,8.529999732971191,8.25,8.255000114440918,122850000.0,0.033794393561628056,-1.0400717079983601,6.080459518119834,57.167651878398935,47.74420114920129,-0.21015662646464328,-0.17575954049746478,-0.5780959069327327,-1.6480230704747107,24.48411653530241,0.2889995574951172,0.07752458547654228,0.19214973449706996,-0.26196570973402444,0.6462651787281635,-0.034907987618476355,0.41920745661261627,0.011379002040623476,98.48156780537587,35.97611826228608,0.22705772211554678,11,-0.26599979400634766,-0.2709999084472656,-0.7544995546340942,-1.3412494659423846,0.6180000305175781,0,0.084277296864119,2.5537130156529817,8.241000175476074,-1.4839655009425208,8.208499908447267,-5.055015529988124,7.917500019073486,0.084277296864119
3404,2010-11-23,8.409999847412111,8.440500259399414,8.230999946594237,8.430500030517576,129306000.0,-0.012852859226383462,9.345530752566725,-0.07750551653516981,49.65070579340817,45.97238953684042,-0.13061806526789965,-0.07710421778567067,-0.4420703449196415,-1.506991538642561,23.344853700817115,0.2884998321533221,0.04534321279022535,0.08702483177185272,-0.36184415544222226,0.5358938189859286,-0.13740966183518566,0.3114593253788911,0.11999988555908025,81.60920380212993,22.62202953790529,0.22443449360703782,11,-0.18949985504150568,-0.16149997711181818,-0.5932500362396258,-1.2239999771118182,0.5900001525878888,1,0.09845423111622731,-1.0400717079983601,8.519499778747559,2.5537130156529817,8.241000175476074,-1.4839655009425208,8.208499908447267,0.09845423111622731
3405,2010-11-24,8.862500190734863,8.894499778747559,8.576499938964844,8.576499938964844,200850000.0,0.05380503585407248,-1.2237731457553194,-13.95110718273409,58.80610610093289,46.681747500317854,-0.6173085701101364,-0.5177967226835349,-0.8617564984856223,-1.9257433879132284,22.84794959911495,0.48449993133544744,-0.0018577498973897377,0.5151751518249519,0.005579627334300952,1.024770676315602,0.2603773895796273,0.7699729140702765,-1.0240001678466797,96.26826995153223,36.74942162552937,0.2547977622453252,11,-0.4960002899169922,-0.5010004043579102,-1.045750379562378,-1.6765003204345703,0.34850025177001953,2,0.03012696108524615,9.345530752566725,8.409999847412111,-1.0400717079983601,8.519499778747559,2.5537130156529817,8.241000175476074,0.03012696108524615
3406,2010-11-26,8.859999656677246,8.918999671936035,8.807999610900879,8.868000030517578,85432000.0,-0.0002821477014163243,1.0181892269145072,-0.02797331048073813,57.07370339113576,48.079265425683495,-0.6272322388583245,-0.5001417118010245,-0.830114149357355,-1.8918567502306365,22.740414015967275,0.11100006103515625,-0.0393508238200031,0.4867746353149407,-0.07196583154042813,1.0455151021703095,0.20740440188725628,0.7661448687426251,-1.000379638671875,92.40668529830879,34.49980931255275,0.27937023342768424,11,-0.4812498092651367,-0.4812498092651367,-1.0432498455047607,-1.6739997863769531,0.3905000686645508,4,0.027878183278342794,-1.2237731457553194,8.862500190734863,9.345530752566725,8.409999847412111,-1.0400717079983601,8.519499778747559,0.027878183278342794
3407,2010-11-29,8.974499702453613,9.092000007629396,8.878499984741211,8.999500274658203,193900000.0,0.012923256231739844,1.0333331819564677,3.1249254976755276,58.061048270840274,50.680658957024136,-0.707930998936547,-0.5886681457436609,-0.9138472995409508,-1.976213654165372,22.830569809047873,0.2320003509521502,-0.07748141578576728,0.5656247138977051,-0.051079131739594885,1.182328559535005,0.2572727910790551,0.8739766367163551,-1.072504498291016,86.35304333956549,31.030677625668147,0.30835192281865015,11,-0.5092496871948242,-0.5092496871948242,-1.1142494678497314,-1.7649993896484393,0.3965005874633789,0,0.008914137429207658,1.0181892269145072,8.859999656677246,-1.2237731457553194,8.862500190734863,9.345530752566725,8.409999847412111,0.008914137429207658
3408,2010-11-30,8.770000457763674,8.885000228881836,8.744999885559082,8.84749984741211,135244000.0,-0.022786701372782936,-1.196074618157883,3.0999046347510255,55.246476730268384,52.82274551077615,-0.4180623075325425,-0.35171721067177053,-0.6851265672655291,-1.7432846941003923,23.550285052289695,0.22949981689453125,-0.08902732101606858,0.3290754318237319,-0.2929881277816051,0.9511389914290698,0.018043652021063394,0.6401072116264004,-0.796604965393068,62.60168094778178,9.139803001884793,0.3110317798026689,11,-0.2852504253387469,-0.3047504425048846,-0.7920004129409808,-1.4595003128051776,0.522999763488766,1,0.04543893592135362,1.0333331819564677,8.974499702453613,1.0181892269145072,8.859999656677246,-1.2237731457553194,8.862500190734863,0.04543893592135362
3409,2010-12-01,8.827500343322754,8.965999603271484,8.800000190734863,8.958000183105469,115402000.0,0.006556429025973198,1.2662240015623474,1.683882161842921,53.4269956010808,54.56790429859418,-0.3670333900911409,-0.38177175187210466,-0.7163186336076279,-1.7735281884462086,24.144846327902812,0.19599914550781072,-0.0667493493494078,0.3567253112792965,-0.2799462992227202,0.9933969217813132,0.03838950602828817,0.6750611165303049,-0.7869885800366205,48.690663612935765,0.9718701500873408,0.3183358052510086,12,-0.26300048828125,-0.36225032806396484,-0.762750506401062,-1.4715003967285174,0.44699954986572266,2,0.035117468579525024,-1.196074618157883,8.770000457763674,1.0333331819564677,8.974499702453613,1.0181892269145072,8.859999656677246,0.035117468579525024
3410,2010-12-02,8.826499938964844,8.8725004196167,8.696000099182129,8.843000411987305,110752000.0,-0.00011332815848219546,3.675474939369442,0.12644056153581948,56.99363134564623,55.49682948962403,-0.2498006192330955,-0.3678936831849686,-0.6902527047028091,-1.7483056941634265,24.165805012052466,0.1765003204345703,0.009546811881559591,0.33557491302490305,-0.3200245883767856,0.9911744144265917,0.007775162324058726,0.6633746637257474,-0.7228988810181143,32.95451261451304,-15.425278728685349,0.3277997507008445,12,-0.20949983596801758,-0.3612499237060547,-0.7351250648498535,-1.4704999923706072,0.4075002670288086,3,0.01965672262333973,1.2662240015623474,8.827500343322754,-1.196074618157883,8.770000457763674,1.0333331819564677,8.974499702453613,0.01965672262333973
3411,2010-12-03,8.784000396728517,8.819999694824219,8.702500343322754,8.774999618530272,98150000.0,-0.004814993772187193,1.9012409635717145,-0.5454860709746692,62.4378095289609,56.540458737852475,-0.13084064286192998,-0.3149612461914266,-0.6243088272844144,-1.6813058634416453,23.617691156105295,0.12399959564208984,0.09252465733867155,0.2762003421783472,-0.3918408001508329,0.9442414845075282,-0.05782022898624284,0.6102209133429373,-0.6210954018008277,22.222302497856987,-30.025590912777503,0.3340205711645904,12,-0.122500419616701,-0.31875038146972834,-0.6633756160736102,-1.428000450134281,0.4329996109008789,4,0.048611114126929644,3.675474939369442,8.826499938964844,1.2662240015623474,8.827500343322754,-1.196074618157883,8.770000457763674,0.048611114126929644
3412,2010-12-06,8.90250015258789,8.921500205993652,8.729999542236326,8.776000022888184,113084000.0,0.01349040875538976,1.328272199708992,14.05435473616737,76.75328609993528,58.71664031802319,-0.1627540862996959,-0.4266682990569599,-0.7302056416754343,-1.773377568755909,23.136276661099703,0.191500663757326,0.18083009763041424,0.3765000820159905,-0.3145016281873225,1.0675017922193035,0.030999226914333988,0.722000937117647,-0.6838494568980984,76.48164173569045,17.175085043110336,0.3455008551016567,12,-0.24100017547607422,-0.43725013732910156,-0.758500337600708,-1.5465002059936541,0.3015003204345703,0,0.03909009455649892,1.9012409635717145,8.784000396728517,3.675474939369442,8.826499938964844,1.2662240015623474,8.827500343322754,0.03909009455649892
3413,2010-12-07,8.838500022888184,9.07349967956543,8.828499794006348,9.024999618530273,101542000.0,-0.007189006301909773,-1.3728796338630496,-1.4743035922952241,76.41169027198973,61.69008303786558,-0.05447359219975567,-0.36242660444570163,-0.6518942387847559,-1.680203104505459,22.545802551447462,0.24499988555908203,0.2299532797473134,0.30054993629455495,-0.4039385221363361,1.005038394725446,-0.05169429292089056,0.6527941655100005,-0.5674483684820153,37.74836612039804,-27.121795502964737,0.3522442292154456,12,-0.004250049591064453,-0.37325000762939453,-0.6891251802444458,-1.482500076293947,0.4379997253417969,1,0.06024780965659837,1.328272199708992,8.90250015258789,1.9012409635717145,8.784000396728517,3.675474939369442,8.826499938964844,0.06024780965659837
3414,2010-12-08,8.814499855041504,8.907999992370605,8.760000228881836,8.874500274658203,74538000.0,-0.0027154118667792604,1.3307075971134423,0.3217187651808406,75.01394210350388,63.49095370481791,0.03680995766450934,-0.331727946814226,-0.6140985399183982,-1.6280296002437211,21.80213561922159,0.14799976348876953,0.2711944514858313,0.2614997863769535,-0.4535704541522261,0.976570026906133,-0.0960353338876363,0.6190349066415433,-0.4941912994419422,31.39069869668576,-38.70918460337545,0.3575351202645898,12,0.07950019836425781,-0.34924983978271484,-0.6651250123977661,-1.4584999084472674,0.6230001449584961,2,0.05428559465427352,-1.3728796338630496,8.838500022888184,1.328272199708992,8.90250015258789,1.9012409635717145,8.784000396728517,0.05428559465427352
3415,2010-12-09,8.742500305175781,8.905500411987305,8.689999580383299,8.888500213623047,91110000.0,-0.008168308020850668,1.394449624888758,2.433314789795756,66.96317022305331,64.58978335280874,0.10057385011612396,-0.26745528711966315,-0.5277112183304702,-1.5281171021024829,20.861649513008906,0.21550083160400568,0.28255023022857095,0.18570022583007884,-0.5327095919800389,0.9041100436401956,-0.17350468307497913,0.5449051347351368,-0.3758902624544298,13.689885583979668,-56.38750953496143,0.35920490890505846,12,0.1484994888305664,-0.2772502899169922,-0.5341254472732544,-1.3865003585815447,0.8199996948242188,3,0.0608521097445931,1.3307075971134423,8.814499855041504,-1.3728796338630496,8.838500022888184,1.328272199708992,8.90250015258789,0.0608521097445931
3416,2010-12-10,8.781000137329103,8.797499656677246,8.668000221252441,8.744000434875487,71310000.0,0.004403755311341406,2.700050409406123,-0.2534227784600353,67.08861752745905,65.59284660354417,0.05552892722582037,-0.3006979014016249,-0.5479683058596319,-1.5360651176325204,19.83157688360922,0.1294994354248047,0.3250373687432706,0.21107506752014338,-0.5139496003152484,0.9360997353555343,-0.1514372663975525,0.5735874014378393,-0.37086669671326966,27.866847602405908,-37.58730408460592,0.36251233391769544,12,0.08974981307983221,-0.3157501220703143,-0.5697501897811907,-1.4250001907348668,0.5624999999999982,4,0.05158866434118248,1.394449624888758,8.742500305175781,1.3307075971134423,8.814499855041504,-1.3728796338630496,8.838500022888184,0.05158866434118248
3417,2010-12-13,8.712499618530272,8.897000312805176,8.68649959564209,8.816499710083008,84050000.0,-0.007800992794388839,-1.6987247673892578,-2.810835889372668,57.04379036148433,65.79254811812372,0.09270532466484838,-0.2091737694329634,-0.4562450461754963,-1.4392086044530163,20.161105593074147,0.21050071716308594,0.30701777465723623,0.12114958763122452,-0.5935505934118588,0.8358497686743087,-0.23620050289031802,0.47849967815276706,-0.2614541838936244,10.973972064713095,-48.22449196168863,0.357350090521542,12,0.15825033187866389,-0.2472496032714826,-0.4877494573593122,-1.3429994583129865,0.3854999542236346,0,0.057905355660059055,2.700050409406123,8.781000137329103,1.394449624888758,8.742500305175781,1.3307075971134423,8.814499855041504,0.057905355660059055
3418,2010-12-14,8.696999549865723,8.788000106811522,8.654500007629395,8.71399974822998,73706000.0,-0.001779061043696628,-1.6176674084185376,0.16346330191101213,61.24606964363521,66.66133412285198,0.10813251907734944,-0.14171286553615658,-0.41993151973386844,-1.3941967698857773,21.97960825115707,0.13350009918212713,0.29352581316479487,0.06804955005645752,-0.5794397197265582,0.7155388198394732,-0.2556950848350503,0.39179418494796536,-0.20749684084950992,16.765106427802902,-37.96277449522809,0.3237446348915076,12,0.16700029373168945,-0.2317495346069336,-0.4722493886947632,-1.3274993896484375,0.17400074005126953,1,0.05829607328938713,-1.6987247673892578,8.712499618530272,2.700050409406123,8.781000137329103,1.394449624888758,8.742500305175781,0.05829607328938713
3419,2010-12-15,8.778499603271483,8.949999809265137,8.679499626159668,8.685999870300293,116210000.0,0.00937105411337158,-4.127954802259887,-5.441097273645132,45.35908219621236,65.36860643958155,0.021177820223469368,-0.16143383821376744,-0.48807514500175664,-1.4450363018312036,23.814132418488693,0.27050018310546875,0.26845882201257076,0.10507462024688508,-0.44297065112778355,0.6531198916215537,-0.16894801544044924,0.3790972559342194,-0.2528470563384797,41.9626662879931,-7.200378222513919,0.27402263568733426,12,0.08550024032592951,-0.31324958801269354,-0.5369995832443202,-1.3922495841979963,0.06400012969970881,2,0.05672952867400127,-1.6176674084185376,8.696999549865723,-1.6987247673892578,8.712499618530272,2.700050409406123,8.781000137329103,0.05672952867400127
3420,2010-12-16,8.902000427246094,8.914999961853027,8.751999855041504,8.779000282287598,82430000.0,0.0140685572200272,1.1879324359786734,1.3297351355252696,52.046821132158264,64.21405217327015,-0.10112093361972896,-0.21860461765518835,-0.5876919995453935,-1.5358332686228477,25.74779655138761,0.16300010681152344,0.2681326301811655,0.17935042381286692,-0.24591526958327847,0.6046161172090123,-0.033282422885205776,0.3919832705109396,-0.34236703267130686,83.75654340431299,38.40854558166484,0.21263284669807275,12,-0.03800058364868164,-0.4367504119873047,-0.6605004072189313,-1.5157504081726074,-0.0670003890991211,3,0.06015497046202323,-4.127954802259887,8.778499603271483,-1.6176674084185376,8.696999549865723,-1.6987247673892578,8.712499618530272,0.06015497046202323
3421,2010-12-17,8.878999710083008,8.9375,8.85099983215332,8.920499801635742,90146000.0,-0.00258376949665029,1.2913803556992725,-0.33739872068230276,44.890319881211745,60.67372259341198,-0.07065784685054766,-0.1505130602146405,-0.5419844954299009,-1.4799304263076793,27.5598381563259,0.08650016784667969,0.26910447768949375,0.12282471656799387,-0.23159348238237598,0.47724291551836373,-0.05438438290719105,0.3000338160431788,-0.2874243187249448,75.97287754878104,34.3323960786268,0.17720909947518484,12,-0.014999866485595703,-0.41374969482421875,-0.6332496404647827,-1.4822497367858896,-0.10949993133544922,4,0.07697942473641572,1.1879324359786734,8.902000427246094,-4.127954802259887,8.778499603271483,-1.6176674084185376,8.696999549865723,0.07697942473641572
3422,2010-12-20,9.16450023651123,9.199000358581543,8.902000427246094,8.963500022888184,174706000.0,0.032154582244665164,1.1999957614546688,-4.843367956613659,69.42388040919164,59.8972992753233,-0.3521138272779183,-0.38291197664931786,-0.7998319711828898,-1.730319067158904,29.714146025721135,0.32000064849853516,0.2683178270382829,0.3621502399444587,0.05253586975260305,0.6717646101363144,0.20734305484853088,0.5169574250403866,-0.5428993681768866,93.66389351081531,52.4163006180655,0.15480718509592817,12,-0.23775005340576172,-0.6457500457763672,-0.9187501668930054,-1.7677502632141122,0.057999610900878906,0,0.019531878029173777,1.2913803556992725,8.878999710083008,1.1879324359786734,8.902000427246094,-4.127954802259887,8.778499603271483,0.019531878029173777
3423,2010-12-21,9.237500190734863,9.282500267028807,9.130000114440918,9.194000244140623,102220000.0,0.007965513922167045,1.284644783369681,0.21641741473876877,69.88356131438445,59.32725696542115,-0.40517168685895655,-0.4209451984690773,-0.8396984871624209,-1.7682484874976652,31.048619140776836,0.15250015258788885,0.2614569446677564,0.39925017356872594,0.062418107720311866,0.73608223941714,0.2308341406445198,0.5676662064929321,-0.5697073631807434,92.53730871179798,50.07359662622708,0.16841603292420695,12,-0.2690000534057617,-0.6770000457763672,-0.9821251630783081,-1.749000310897828,-0.6805000305175781,1,-0.015101555085311413,1.1999957614546688,9.16450023651123,1.2913803556992725,8.878999710083008,1.1879324359786734,8.902000427246094,-0.015101555085311413
3424,2010-12-22,9.23799991607666,9.272500038146973,9.205499649047852,9.25,51562000.0,5.409746484197342e-05,1.3508842376482793,-0.27586433692148044,69.96600833457498,59.66090564447911,-0.37915231795509463,-0.37548393377754863,-0.8119368580089379,-1.7350591525893204,32.54554990512718,0.0670003890991211,0.21732934819364935,0.35834989547729457,0.04011866181492074,0.6765811291396684,0.19923427864610765,0.5174655123084815,-0.5087363445750714,91.61162744710333,45.96450437879969,0.15911561683118694,12,-0.2694997787475586,-0.6774997711181641,-1.029249906539917,-1.6024999618530282,-0.7559995651245135,2,-0.039727173575850316,1.284644783369681,9.237500190734863,1.1999957614546688,9.16450023651123,1.2913803556992725,8.878999710083008,-0.039727173575850316
3425,2010-12-23,9.12950038909912,9.24899959564209,9.094499588012695,9.217000007629396,67164000.0,-0.01174491534566069,1.03962028981858,7.291583883017065,65.75465421194744,59.51268749831115,-0.234660886220043,-0.25924756355467515,-0.6737424857888996,-1.595035604058424,32.60539212415699,0.15450000762939453,0.17482552425289732,0.23650035858154084,-0.10054702073682975,0.5735477378999114,0.06797666892235554,0.40502404824072613,-0.34491314804480844,64.54235834690711,15.27401221092559,0.16852368965918568,12,-0.16100025177001775,-0.5495002269744855,-0.94312536716461,-1.384000301361083,-0.5240001678466779,3,-0.031436622366609934,1.3508842376482793,9.23799991607666,1.284644783369681,9.237500190734863,1.1999957614546688,9.16450023651123,-0.031436622366609934
3426,2010-12-27,9.107000350952148,9.156999588012695,9.022500038146973,9.095000267028807,44988000.0,-0.002464542109427703,1.4018085985064588,-0.13714441416895207,60.21988329066188,59.86558671266422,-0.1799816272423218,-0.2290369016682483,-0.6217770980647135,-1.5449418732288134,32.4625080306687,0.13449954986572266,0.13610520827173644,0.20165028572082555,-0.14816503123022962,0.5514656026718807,0.026742627245297967,0.37655794419635313,-0.27262180730038743,53.8764809528228,7.717878578370204,0.17490765847552786,12,-0.13850021362304688,-0.4472503662109393,-0.8900003433227539,-1.3615002632141122,-0.4305000305175781,0,-0.02986716836754466,1.03962028981858,9.12950038909912,1.3508842376482793,9.23799991607666,1.284644783369681,9.237500190734863,-0.02986716836754466
3427,2010-12-28,9.054499626159668,9.138500213623047,9.052499771118164,9.104999542236328,39500000.0,-0.005764875674677206,-2.1560011899137312,-4.208296908526755,60.92007667948512,59.82936527220309,-0.08254716009538043,-0.17943522030438785,-0.5544979521445583,-1.4650721946026461,31.913072001151143,0.08600044250488281,0.12420598979592157,0.14514956474304164,-0.20978705248435858,0.5000861819704419,-0.032318743870657585,0.32261787335674086,-0.17530891017020167,12.307523016542651,-33.472618447893154,0.17746830861369978,12,-0.07349967956542969,-0.34224939346313477,-0.832749605178833,-1.3089995384216317,-0.3689994812011719,1,-0.031476046074231046,1.4018085985064588,9.107000350952148,1.03962028981858,9.12950038909912,1.3508842376482793,9.23799991607666,-0.031476046074231046
3428,2010-12-29,9.168499946594238,9.217499732971193,9.020500183105467,9.09000015258789,62402000.0,0.012590460560096384,1.23229752584115,-1.5544539497290049,66.4040459035403,62.16769457301731,-0.1370431299890722,-0.27621174053608755,-0.650349614196374,-1.5511539933149674,32.061257679266205,0.1969995498657262,0.11289600837929825,0.23922491073608398,-0.12732522786101086,0.6057750493331788,0.05594984143753656,0.4224999800346314,-0.2489782755008374,58.73009865993573,10.67002933815629,0.18327506929854745,12,-0.15124988555908203,-0.4117498397827166,-0.9175000190734863,-1.3527500629425058,-0.37199974060058594,2,0.0058897203612822135,-2.1560011899137312,9.054499626159668,1.4018085985064588,9.107000350952148,1.03962028981858,9.12950038909912,0.0058897203612822135
3429,2010-12-30,9.137499809265137,9.227499961853027,9.137499809265137,9.196000099182127,39224000.0,-0.003381156951483333,-2.07691304489583,-0.7452285787177984,69.02689666260875,64.05436963195625,-0.05561161251975477,-0.23272854787244768,-0.5933046645217512,-1.4925393312466442,32.031468888553576,0.09000015258789062,0.1294663403384817,0.19272480010986293,-0.18183452110763731,0.5672841213273632,0.005445139501112806,0.38000446071861305,-0.18168027857819524,51.203469129671205,-1.1544531341531723,0.1872796606087501,12,-0.07074975967407227,-0.38074970245361506,-0.8864998817443848,-1.3022499084472665,-0.31599998474121094,3,-0.06352937468291309,1.23229752584115,9.168499946594238,-2.1560011899137312,9.054499626159668,1.4018085985064588,9.107000350952148,-0.06352937468291309
3430,2010-12-31,9.0,9.114999771118164,8.975500106811523,9.097999572753906,69038000.0,-0.015047859057213508,1.1136317660318469,1.6751980698380085,59.630575876883135,65.6921758536975,0.10868022324263471,-0.08597191633530343,-0.4308208150975297,-1.3288782790318292,32.1422642676153,0.16199970245361328,0.1408363910485999,0.04654998779296804,-0.32449560398734967,0.41759557957328575,-0.1389728080971917,0.23207278368312778,0.2825002670288068,9.722185429210455,-43.84448138169495,0.18552279589015916,12,0.09225034713745117,-0.07049989700317383,-0.7655000686645508,-1.0767500400543222,0.1529998779296875,4,-0.057555516560872544,-2.07691304489583,9.137499809265137,1.23229752584115,9.168499946594238,-2.1560011899137312,9.054499626159668,-0.057555516560872544
3431,2011-01-03,9.211000442504883,9.300000190734863,9.060500144958496,9.068499565124512,106628000.0,0.023444493611653572,-2.0220879788687056,-1.4540969248734916,69.48025425295317,65.69843961411547,-0.056181395662047606,-0.2775737199215875,-0.624025204071458,-1.508943676129424,32.47712591490815,0.3000001907348633,0.1773544170105339,0.23620042800903285,-0.14284492356425815,0.6152457795823238,0.046677752222388236,0.42572310379567746,-0.23550033569335938,72.57327420260211,13.0563345065244,0.18952267578664542,1,-0.07325029373168945,-0.2337503433227539,-0.8470005989074707,-1.174750566482544,0.053999900817871094,0,-0.06573664012199076,1.1136317660318469,9.0,-2.07691304489583,9.137499809265137,1.23229752584115,9.168499946594238,-0.06573664012199076
3432,2011-01-04,9.250499725341797,9.385000228881836,9.189000129699707,9.307499885559082,100636000.0,0.004288272819382488,-1.17778672586533,-0.3999986615179725,71.231273151349,65.8481853737782,-0.09185868250637341,-0.30531884918195473,-0.6516080256786267,-1.5174990710540452,32.645074733574496,0.1960000991821289,0.20101887340193692,0.2582997322082523,-0.1383138072548924,0.654913271671397,0.05999296247667907,0.45660650193982555,-0.27499961853027344,67.15495398144353,2.1380678492801195,0.19830676973157274,1,-0.07024955749511719,-0.23074960708618164,-0.8717498779296875,-1.2019999027252197,0.06000041961669922,1,-0.06205063747364392,-2.0220879788687056,9.211000442504883,1.1136317660318469,9.0,-2.07691304489583,9.137499809265137,-0.06205063747364392
3433,2011-01-05,9.371000289916992,9.3725004196167,9.203499794006348,9.204999923706056,68376000.0,0.013026384320090623,1.0,-2.912278940587899,72.0670220413777,66.08163134120072,-0.21392754838918826,-0.40462573252916734,-0.7583366559616671,-1.604547963752454,32.434906415642104,0.16900062561035156,0.24115591569761996,0.35217528343200755,-0.07156100019051159,0.7759115670545267,0.14030714162074887,0.5640434252432662,-0.37912017822265653,96.58121250512353,27.464698217593522,0.21186814181125924,1,-0.1907501220703125,-0.35125017166137695,-0.9057502746582031,-1.196000337600708,0.09149932861328125,2,-0.07315122438914878,-1.17778672586533,9.250499725341797,-2.0220879788687056,9.211000442504883,1.1136317660318469,9.0,-0.07315122438914878
3434,2011-01-06,9.29300022125244,9.37049961090088,9.262499809265137,9.324999809265137,63594000.0,-0.008323558451756696,-1.3225660903628431,-0.19276817722218392,65.07321664258578,66.00591605571609,-0.1422660152593327,-0.30455422905583696,-0.6687183940949382,-1.4943119189854919,32.560877728530016,0.10850048065185547,0.22963699812592253,0.25025019645690705,-0.17891036278299133,0.6794107556968054,0.03566991683695697,0.4648304760768571,-0.2853953048706046,77.53358236762635,9.844734261181742,0.21458027961994935,1,-0.11275005340575994,-0.2732501029968244,-0.8180001974105817,-1.0845003128051722,0.227999687194826,3,-0.05342731124909761,1.0,9.371000289916992,-1.17778672586533,9.250499725341797,-2.0220879788687056,9.211000442504883,-0.05342731124909761
3435,2011-01-07,9.274499893188477,9.422499656677246,9.187000274658203,9.394000053405762,104434000.0,-0.001990780977455975,1.6685578123227052,3.734428086070008,65.29979650051723,66.57035085681113,-0.1129079684468639,-0.25734868163398517,-0.6346422575255115,-1.4455833392147897,32.873043068495164,0.23549938201904297,0.21069547819802636,0.20514988899230957,-0.21141656768085326,0.6217163456654724,-0.003133339344271846,0.413433117328891,-0.2517991643066413,59.11603228797841,-7.214094223496545,0.20828322833658103,1,-0.0755000114440918,-0.23600006103515625,-0.7596249580383301,-1.0447499752044678,0.1770000457763672,4,-0.048843611394858044,-1.3225660903628431,9.29300022125244,1.0,9.371000289916992,-1.17778672586533,9.250499725341797,-0.048843611394858044
3436,2011-01-10,9.234000205993652,9.26449966430664,9.125499725341797,9.251999855041504,67518000.0,-0.004366778549921402,5.465223562810504,0.15062447627788197,53.31741904470569,65.72561111961342,-0.05866845691931033,-0.1909619983362827,-0.5776362710424223,-1.3754147269878638,33.17800691707824,0.1490001678466797,0.18957442072423625,0.1420001983642578,-0.25746253319271517,0.5414629299212308,-0.05773116741422868,0.3417315641427443,-0.18731154144409246,36.5321568136353,-25.252335927618887,0.19973136577848646,1,-0.03500032424926758,-0.19550037384033203,-0.6928751468658447,-0.9605002403259277,0.09700012207031072,0,-0.008771965156702977,1.6685578123227052,9.274499893188477,-1.3225660903628431,9.29300022125244,1.0,9.371000289916992,-0.008771965156702977
3437,2011-01-11,9.217000007629396,9.300000190734863,9.160499572753906,9.270999908447266,56284000.0,-0.0018410437497305976,1.491072112805579,3.000052982939395,48.96620446605836,63.788073182115426,-0.01809653760852825,-0.14148182924821562,-0.5413918517114613,-1.3268826691999553,33.25322275348902,0.13950061798095703,0.17966149022893418,0.09977498054504608,-0.2605868766522086,0.46013683774230074,-0.08040594805358126,0.2799559091436734,-0.14776268355217503,30.808182977070665,-25.967378860393517,0.18018092859862694,1,-0.018000125885011542,-0.178500175476076,-0.6536250114440936,-0.9435000419616717,0.1709995269775373,1,0.005207804671110372,5.465223562810504,9.234000205993652,1.6685578123227052,9.274499893188477,-1.3225660903628431,9.29300022125244,0.005207804671110372
3438,2011-01-12,9.204000473022461,9.269000053405762,9.164999961853027,9.267999649047852,53582000.0,-0.0014103867414749782,2.1515186544519262,1.1851721032089824,48.30680176410634,61.48584041561515,0.0005233597256282252,-0.09333697318760947,-0.5046308322656881,-1.2822584375035504,33.503162328140114,0.10400009155273438,0.1801222242752054,0.06142539978027273,-0.2411690667543951,0.36401986631494054,-0.08987183348706118,0.21272263304760664,-0.11356740898923867,26.431234286044564,-24.866335794746597,0.15129723326733377,1,-0.005000591278076172,-0.16550064086914062,-0.6406254768371582,-0.8837504386901855,0.12099933624267578,2,0.011571019824281104,1.491072112805579,9.217000007629396,5.465223562810504,9.234000205993652,1.6685578123227052,9.274499893188477,0.011571019824281104
3439,2011-01-13,9.27649974822998,9.322500228881836,9.17549991607666,9.18000030517578,67340000.0,0.007876930843280672,-1.7867299435028248,-1.5078232103475273,57.592938872260994,61.25943630399047,-0.05608297827809139,-0.13345678031252461,-0.555308429849271,-1.3214642796753209,33.37043857675944,0.14700031280517578,0.1865482355189414,0.10902466773986852,-0.1455796141151886,0.36362894959492564,-0.018277473187659155,0.2363268086673962,-0.1661426886381161,50.8417703025107,1.169197398780348,0.12730214092752828,1,-0.034999847412109375,-0.23799991607666016,-0.6267497539520264,-0.945499658584593,-0.25549983978271484,3,0.02005065222319269,2.1515186544519262,9.204000473022461,1.491072112805579,9.217000007629396,5.465223562810504,9.234000205993652,0.02005065222319269
3440,2011-01-14,9.4375,9.446999549865724,9.246000289916992,9.274999618530273,73256000.0,0.017355711328590262,1.2148742092099218,1.68395149574547,64.9344537815126,60.7543473627193,-0.16594877084947335,-0.26591537725678904,-0.698388164889419,-1.4462442901655734,33.39830270863901,0.20099925994873225,0.18078751521634828,0.2432499408721931,-0.00638539005768024,0.4928852718020664,0.11843227540725643,0.36806760633712976,-0.3084143845830134,97.0452394865872,45.925549978619685,0.12481766546493672,1,-0.15125036239624023,-0.3867502212524414,-0.7578749656677246,-1.1064999103546125,-0.6035003662109375,4,0.00884767241825335,-1.7867299435028248,9.27649974822998,2.1515186544519262,9.204000473022461,1.491072112805579,9.217000007629396,0.00884767241825335
3441,2011-01-18,9.5625,9.579999923706056,9.412500381469727,9.43299961090088,77924000.0,0.013245033112582849,1.0364656706726505,0.7969236005962542,71.54369875213445,60.78906131836212,-0.26356138851905264,-0.3553001767858035,-0.8043871195647618,-1.5357816569942706,33.52083747628605,0.1674995422363299,0.178814563122776,0.33407492637634206,0.07907187306381047,0.5890779796888737,0.20657339972007627,0.46157645303260786,-0.4079812698271148,95.8283887805251,38.15515646311499,0.1275015266562662,1,-0.20975017547607422,-0.4452500343322754,-0.8843750953674316,-1.2314999103546125,-0.6750001907348633,1,-0.011607849520016367,1.2148742092099218,9.4375,-1.7867299435028248,9.27649974822998,2.1515186544519262,9.204000473022461,-0.011607849520016367
3442,2011-01-19,9.343500137329102,9.550000190734863,9.310500144958496,9.545000076293944,77648000.0,-0.022901946423100505,1.264774049257352,-1.5559794095337764,56.81465212783103,59.09435355019028,-0.03350555886107465,-0.12880648180694898,-0.5715051377011413,-1.2806438768530821,32.70197122071665,0.2519998550415039,0.19479007770344126,0.10612506866455007,-0.1519773116569496,0.36422744898604975,-0.02292612149619977,0.2351762588252999,-0.14643328780289977,43.01209442985189,-13.927337370993818,0.1290511901607498,1,0.009249687194824219,-0.22625017166137695,-0.6755001544952393,-1.012500047683714,-0.48149967193603516,2,-0.0013378080035766349,1.0364656706726505,9.5625,1.2148742092099218,9.4375,-1.7867299435028248,9.27649974822998,-0.0013378080035766349
3443,2011-01-20,9.097999572753906,9.342499732971193,9.050000190734863,9.26449966430664,114198000.0,-0.02627501053854253,-1.228577656675763,0.8263034341751616,48.68200734300648,57.27310807245924,0.1890813077057345,0.11141973697043994,-0.31665548172322033,-1.001487161554678,31.105804289665528,0.2934999465942383,0.17271072419029565,-0.13240046501159597,-0.3979217897732674,0.13312085975007548,-0.2651611273924317,0.0003601973692397564,0.4820003509521502,9.056491736317886,-46.60053373986291,0.13276066238083564,1,0.21700048446655273,0.01925039291381836,-0.42999958992004395,-0.7669994831085187,-0.4334993362426758,3,0.03187513469680736,1.264774049257352,9.343500137329102,1.0364656706726505,9.5625,1.2148742092099218,9.4375,0.03187513469680736
3444,2011-01-21,8.871000289916992,9.162500381469727,8.842000007629395,9.149999618530273,136124000.0,-0.02495046092513753,1.1085491642824876,1.6756707219281968,45.93829460381062,55.12183008393628,0.39104758183249366,0.32624114273243343,-0.07997965623533076,-0.7395347163860908,29.123441350678302,0.32050037384033203,0.13734716916902912,-0.341049766540527,-0.6513156831731131,-0.03078384990794092,-0.49618272485681914,-0.18591680822423484,0.6983996391296401,3.929577992605783,-55.16106469461708,0.155132958316293,1,0.3399996757507324,0.25874948501586914,-0.2063753604888916,-0.5400002002716047,-0.3990001678466797,4,0.05117793986143493,-1.228577656675763,9.097999572753906,1.264774049257352,9.343500137329102,1.0364656706726505,9.5625,0.05117793986143493
3445,2011-01-24,8.842499732971191,8.924500465393066,8.707500457763674,8.897500038146973,112006000.0,-0.003212778267879801,2.9816091551760016,0.1971341846919522,36.89075590338539,53.29664529045625,0.3931706872214775,0.3500870322688776,-0.0468666242457374,-0.6767221675138977,27.91101041737002,0.21700000762939275,0.08690838483438235,-0.35520029067993164,-0.7055063179551233,-0.004894263404739974,-0.5303533043175275,-0.1800472770423358,0.6978041992187514,15.472705769705616,-40.18111361038507,0.17515301363759567,1,0.30125045776367365,0.30125045776367365,-0.17787480354309082,-0.5114996433258039,-0.2414999008178711,0,0.020186619266777894,1.1085491642824876,8.871000289916992,-1.228577656675763,9.097999572753906,1.264774049257352,9.343500137329102,0.020186619266777894
3446,2011-01-25,8.835000038146973,8.837499618530273,8.71399974822998,8.774999618530272,93020000.0,-0.0008481419339210206,2.800020540810188,-1.090910667221561,34.874418404423224,51.7308912836079,0.3778557218621632,0.3543310614886863,-0.029975297545261625,-0.6407211653200555,27.055639686545756,0.12849998474121094,0.051332765907408984,-0.34909996986389125,-0.7336759156560024,0.03547597592821994,-0.5413879427599468,-0.15681199696783565,0.6553356855773949,15.133486147663744,-37.451760842458796,0.1922879728960554,1,0.3087501525878924,0.3087501525878924,-0.17037510871887207,-0.5039999485015851,-0.1955003738403338,1,-0.00011323195852752654,2.9816091551760016,8.842499732971191,1.1085491642824876,8.871000289916992,-1.228577656675763,9.097999572753906,-0.00011323195852752654
3447,2011-01-26,8.769499778747559,8.894499778747559,8.731499671936035,8.875499725341797,75244000.0,-0.007413724857566861,1.2638895327659856,-1.7666534212826306,27.189961715587245,49.38457572266134,0.4170609391810718,0.4188602745559109,0.05190890038208629,-0.5489826631859884,26.057717905815416,0.16300010681152344,0.01236581197097486,-0.40035023689270055,-0.8242555071861002,0.023555033400699088,-0.6123028720394004,-0.18839760174600073,0.6738658290191673,9.76368374020953,-35.7173473093185,0.21195263514670007,1,0.37425041198730646,0.37425041198730646,-0.10487484931945801,-0.4384996891021711,-0.1859998703002912,2,0.013455731055897369,2.800020540810188,8.835000038146973,2.9816091551760016,8.842499732971191,1.1085491642824876,8.871000289916992,0.013455731055897369
3448,2011-01-27,9.22249984741211,9.25,8.865500450134277,8.87399959564209,291888000.0,0.051656317930741436,-1.1039730934917666,-3.287739880700681,47.91850038546816,48.309638113017684,-0.036921746404654954,-0.03150195108336007,-0.36817686554973506,-0.9757020580310094,25.023680141461995,0.4805002212524414,0.005721787328548444,0.04994983673095632,-0.374606613920589,0.47450628738250167,-0.16232838859481546,0.2622280620567281,0.17671385135443352,94.93084317186191,51.29403915667383,0.21227822532577267,1,-0.07874965667724432,-0.07874965667724432,-0.49974966049194336,-0.8379995822906494,-0.7684993743896484,3,-0.039089117699492415,1.2638895327659856,8.769499778747559,2.800020540810188,8.835000038146973,2.9816091551760016,8.842499732971191,-0.039089117699492415
3449,2011-01-28,8.557000160217285,8.685500144958496,8.345000267028809,8.572500228881836,398164000.0,-0.07216044437035884,1.8198759235638606,-0.04447649201349647,34.6720772751591,44.947151834533955,0.5763982857394367,0.6200696030464403,0.3249879125727553,-0.2862713207550662,23.80445441054976,0.8774995803833008,-0.011602651723604751,-0.586524868011475,-1.092697911786507,-0.08035182423644294,-0.839611389898991,-0.33343834612395895,0.8007107440890859,23.425409474151206,-17.499348123626785,0.2530865218875164,1,0.4054999351501465,0.4054999351501465,0.20749998092651367,-0.13074994087219238,-0.21250057220458984,4,0.0125628227511001,-1.1039730934917666,9.22249984741211,1.2638895327659856,8.769499778747559,2.800020540810188,8.835000038146973,0.0125628227511001
3450,2011-01-31,8.482000350952147,8.571999549865723,8.370499610900879,8.508000373840332,134362000.0,-0.008764731548542404,1.616909938753646,1.6774134006030803,34.16841774726373,40.79434283399277,0.5605552559315718,0.6896301038793897,0.42643291934023786,-0.18906647066394733,23.517511991653702,0.20149993896484375,-0.031575617498679875,-0.6356246948242212,-1.2197303533914052,-0.05151903625703724,-0.9276775241078123,-0.34357186554063013,0.7946937023720189,15.138135286908327,-25.254085313579548,0.29205282928359166,1,0.4654998779296893,0.480499744415285,0.28249979019165217,-0.05575013160705389,-0.029500007629392755,0,-0.0011789941603470577,1.8198759235638606,8.557000160217285,-1.1039730934917666,9.22249984741211,1.2638895327659856,8.769499778747559,-0.0011789941603470577
3451,2011-02-01,8.605500221252441,8.654999732971191,8.475500106811522,8.526000022888184,101718000.0,0.014560229331566976,1.0112090612812081,-3.057697245350633,37.67882123257136,38.668139401186146,0.32076038237071813,0.5464590346985467,0.3219773370368504,-0.2904076920634857,22.47807715507281,0.17949962615966975,-0.06858685153096467,-0.48184981346130407,-1.1069095734743737,0.14320994655176555,-0.7943796934678389,-0.16931993345476926,0.5966583291680951,28.78453382172713,-12.290421978441493,0.312529880006535,2,0.2382497787475586,0.35699987411499023,0.16874992847442627,-0.17925000190734863,-0.29850006103515625,1,-0.0005229665892061419,1.616909938753646,8.482000350952147,1.8198759235638606,8.557000160217285,-1.1039730934917666,9.22249984741211,-0.0005229665892061419
3452,2011-02-02,8.67650032043457,8.760000228881836,8.543499946594237,8.571000099182129,90950000.0,0.008250548760289966,-1.6978139836122668,1.3270434970370193,39.614091325936286,37.660593177067234,0.16225979508360844,0.45350278621338447,0.2701914641265972,-0.34025594018920735,20.984196311942732,0.21650028228759943,-0.13239075657972066,-0.3821497440338142,-1.0280321665047918,0.2637326784371634,-0.7050909552693021,-0.059208532798326274,0.45708556731462835,36.62985096331673,-6.037296491872823,0.32294121123548863,2,0.12099981307983398,0.28599977493286133,0.13762474060058594,-0.18900012969970703,-0.2730007171630877,2,-0.004264467787869375,1.0112090612812081,8.605500221252441,1.616909938753646,8.482000350952147,1.8198759235638606,8.557000160217285,-0.004264467787869375
3453,2011-02-03,8.685500144958496,8.733499526977539,8.597499847412111,8.675000190734862,73578000.0,0.0010372643567742035,1.554015330611042,0.0995254237288304,38.065435312297566,36.785831033565785,0.09900492605722455,0.4116176829707925,0.2719283521079614,-0.32993651868810936,19.409584291765817,0.1359996795654279,-0.22373472347118728,-0.33887491226196254,-0.9877139027553348,0.3099640782314097,-0.6632944075086495,-0.014455417015275529,0.384998893133071,82.04817089845321,38.745553888290516,0.3244194952466865,2,0.1119999885559082,0.27699995040893555,0.16112494468688965,-0.18849992752075195,-0.3489999771118164,3,-0.011743737816921729,-1.6978139836122668,8.67650032043457,1.0112090612812081,8.605500221252441,1.616909938753646,8.482000350952147,-0.011743737816921729
3454,2011-02-04,8.796500205993652,8.85949993133545,8.6875,8.699999809265138,86956000.0,0.012779927371204591,-1.8312742343134332,9.190554041778476,36.788955301915045,36.77451985562463,-0.026456504894575517,0.2756464399731371,0.17670625188528533,-0.4213186227344963,17.83420022894564,0.17399978637695312,-0.28262569425124084,-0.20304985046386648,-0.8465851559753759,0.4404854550476429,-0.5248175032196212,0.11871780229188822,0.21595893041289393,87.11662902678478,48.521358993003844,0.32176765275575514,2,0.0009999275207519531,0.1659998893737793,0.0904998779296875,-0.24100017547607422,-0.5425004959106445,4,-0.03893590916280809,1.554015330611042,8.685500144958496,-1.6978139836122668,8.67650032043457,1.0112090612812081,8.605500221252441,-0.03893590916280809
3455,2011-02-07,8.821499824523926,8.8774995803833,8.738499641418457,8.807499885559082,105094000.0,0.0028419960148742263,1.2063578564940962,0.14507649128355407,34.071358313922985,36.685290956680156,-0.06118218524682817,0.22658630190816886,0.15351272892630874,-0.42611624224081623,16.687395477886863,0.13899993896484375,-0.313820055747156,-0.1554002285003655,-0.7900154113767357,0.4792149543760047,-0.4727078199385506,0.1619073629378196,0.1375626023324017,86.06969423073735,52.453848711649954,0.31730759143818504,2,-0.023999691009521484,0.14100027084350586,0.09025025367736816,-0.26599979400634766,-0.5865001678466797,0,-0.05407246454680659,-1.8312742343134332,8.796500205993652,1.554015330611042,8.685500144958496,-1.6978139836122668,8.67650032043457,-0.05407246454680659
3456,2011-02-08,9.152999877929688,9.155500411987305,8.829500198364258,8.833000183105469,155898000.0,0.03757864988946502,1.006150451306971,22.857220708446867,46.09390399194041,38.785728987386065,-0.3831193136545892,-0.11730766045921825,-0.17221131952686086,-0.7374211404268429,16.19529725202154,0.3340005874633789,-0.31602590871831815,0.18014984130859446,-0.44856323878258664,0.8088629213997756,-0.1342066987369961,0.494506381354185,-0.8079996109008789,99.59141631436323,64.38965203229203,0.3143565400455902,2,-0.3554997444152832,-0.19049978256225586,-0.14212465286254883,-0.5974998474121094,-1.1044998168945312,1,-0.07653223467161008,1.2063578564940962,8.821499824523926,-1.8312742343134332,8.796500205993652,1.554015330611042,8.685500144958496,-0.07653223467161008
3457,2011-02-09,9.265000343322754,9.32349967956543,9.11299991607666,9.157500267028807,166254000.0,0.012236476224929183,-1.142482746571154,0.3359380587940832,53.622577387279186,39.419515320920624,-0.46649876368387844,-0.23771547568275508,-0.2807064795059251,-0.8285218364925271,15.70789490356323,0.21049976348876953,-0.2977472661507079,0.2897502899169915,-0.34323894968065716,0.9227395295146401,-0.02674432988183284,0.6062449097158158,-0.9037900733947755,91.94223832405491,51.225999516331655,0.3164946197988244,2,-0.43075037002563477,-0.30250024795532227,-0.20750021934509277,-0.7007503509521484,-1.1740007400512713,2,-0.10339990799848109,1.006150451306971,9.152999877929688,1.2063578564940962,8.821499824523926,-1.8312742343134332,8.796500205993652,-0.10339990799848109
3458,2011-02-10,9.310500144958496,9.362000465393066,9.18000030517578,9.219499588012695,106628000.0,0.004910933615726698,-1.1411894063066008,0.8465162080161674,60.34847849977386,42.27244879032226,-0.5567513368497465,-0.28967951620003873,-0.3155073617380495,-0.8550242189276602,15.231930056922147,0.18200016021728693,-0.2731590826715937,0.3299251079559333,-0.31288235331730974,0.9727325692291764,0.008521377319311796,0.6513288385925549,-0.9107982986450196,92.36467236467236,45.05384644005228,0.32140373063662153,2,-0.44425010681152344,-0.34800004959106445,-0.21050000190734863,-0.6987500190734863,-1.0845003128051758,3,-0.09741695156711228,-1.142482746571154,9.265000343322754,1.006150451306971,9.152999877929688,1.2063578564940962,8.821499824523926,-0.09741695156711228
3459,2011-02-11,9.462499618530273,9.475000381469727,9.268500328063963,9.277999877929688,89758000.0,0.016325597036168205,-1.02949611967156,2.0274572683161987,63.7961775762059,45.564422104649175,-0.6334075714100429,-0.4501070983300668,-0.45667475697574744,-0.9864944732056387,14.618476181681785,0.2065000534057635,-0.2255727300572694,0.472624588012696,-0.1931803262398777,1.1384295022652697,0.13972213088641006,0.805527045138982,-1.0050598550720213,98.30268155079071,45.024490536286905,0.3329024571262866,2,-0.48724937438964844,-0.4999995231628418,-0.362499475479126,-0.8507494926452637,-1.3324995040893555,4,-0.11899598373336429,-1.1411894063066008,9.310500144958496,-1.142482746571154,9.265000343322754,1.006150451306971,9.152999877929688,-0.11899598373336429
3460,2011-02-14,9.520999908447266,9.56999969482422,9.417499542236328,9.462499618530273,81226000.0,0.006182329434648803,-1.053867988748627,0.3170751878921959,64.9260238202842,48.591889058839485,-0.5911972949749735,-0.5291614214534839,-0.5034076051319065,-1.0247951412467131,13.579141337262252,0.1525001525878924,-0.24228916170706327,0.5269498825073242,-0.15159868987963598,1.2054984548942844,0.187675596313845,0.8662241687008034,-0.982155295548095,93.38287377490416,33.822268838802486,0.33927428619348005,2,-0.4642500877380371,-0.558499813079834,-0.42099976539611816,-0.9092497825622559,-1.255000114440918,0,-0.13307427901980584,-1.02949611967156,9.462499618530273,-1.1411894063066008,9.310500144958496,-1.142482746571154,9.265000343322754,-0.13307427901980584
3461,2011-02-15,9.451499938964844,9.524499893188477,9.412500381469727,9.43649959564209,77818000.0,-0.007299650262653556,-2.5556093794940886,0.2564148544227446,64.81321523012681,51.391791714860666,-0.4347955291227006,-0.4937167942801075,-0.42133507355917743,-0.9361089447426245,12.017893203717383,0.11199951171875,-0.16836995722979609,0.4629999160766598,-0.19754894396879763,1.1235487761221172,0.1327254860539302,0.7932743460993894,-0.8095398178731674,74.07006275054803,7.871315637508886,0.3302744300227291,2,-0.3677501678466779,-0.4889998435974121,-0.3327500820159912,-0.8210000991821289,-0.8964996337890625,1,-0.12870975931264006,-1.053867988748627,9.520999908447266,-1.02949611967156,9.462499618530273,-1.1411894063066008,9.310500144958496,-0.12870975931264006
3462,2011-02-16,9.331000328063963,9.5,9.317500114440918,9.488499641418457,92564000.0,-0.012749257967416106,1.0221590548851365,-10.499713904253408,52.754520332234264,53.0239122726314,-0.23656944666690016,-0.39442397496456927,-0.2932240833595188,-0.8032200812622303,10.915903290036397,0.18249988555908203,-0.08254699101320107,0.3431252956390356,-0.3160314781322633,1.0022820694103345,0.013546908753387044,0.6727036825246842,-0.5962362495990323,38.71801518056227,-22.861248340554432,0.3295783868856492,2,-0.2022504806518537,-0.3685002326965314,-0.21225047111511053,-0.7005004882812482,-0.7820005416870117,2,-0.137445099339623,-2.5556093794940886,9.451499938964844,-1.053867988748627,9.520999908447266,-1.02949611967156,9.462499618530273,-0.137445099339623
3463,2011-02-17,9.387999534606934,9.454500198364258,9.26550006866455,9.28849983215332,68510000.0,0.006108584775368575,-1.597953685921595,-0.6317468967605137,80.52904120915682,57.88392181788049,-0.20499729325430316,-0.45174431424959494,-0.33972941355928654,-0.8462870459262373,11.200628946048496,0.18900012969970703,-0.0060819870839647905,0.3856245040893551,-0.29610449792811977,1.06735350610683,0.044760003080616784,0.7264890050980934,-0.5697118945060744,40.229759059916894,-25.09441880246566,0.3408645010087375,2,-0.2337498664855957,-0.42549943923950195,-0.26924967765808105,-0.7574996948242188,-0.9204998016357422,3,-0.13815509114101754,1.0221590548851365,9.331000328063963,-2.5556093794940886,9.451499938964844,-1.053867988748627,9.520999908447266,-0.13815509114101754
3464,2011-02-18,9.324999809265137,9.425000190734863,9.256500244140623,9.376999855041504,83572000.0,-0.006710665579984454,1.2770152716025758,-0.5226150882271189,81.24539156905448,63.125481068450654,-0.06609683845438141,-0.3720640749617239,-0.26597779767195817,-0.7698434340567033,12.344277005820532,0.16849994659424006,0.06492949588710317,0.29992480278015066,-0.39351896037457657,0.9933685659348779,-0.046797078797212066,0.6466466843575134,-0.4315409636919405,21.849979314205374,-47.76428365112925,0.3467218815773632,2,-0.12524986267089844,-0.3624997138977051,-0.20624995231628418,-0.6944999694824219,-0.5939998626709002,4,-0.11785522783816804,-1.597953685921595,9.387999534606934,1.0221590548851365,9.331000328063963,-2.5556093794940886,9.451499938964844,-0.11785522783816804
3465,2011-02-22,9.020999908447266,9.236000061035156,8.965999603271484,9.184000015258787,112742000.0,-0.03260052622369203,1.0224738364824804,3.13461467923556,63.58287686393831,65.06870027645041,0.30081174388027776,-0.05692426072436163,0.04778428478301855,-0.4534640717412177,12.525392596482737,0.35900020599365234,0.13798956144330532,-0.013000106811523082,-0.7011241715770087,0.6751239579539625,-0.3570621391942659,0.3310619255712197,-0.0598869779489668,9.847856154910097,-62.248856478843685,0.3440620323827425,2,0.24699974060058594,-0.058499813079833984,0.11899995803833008,-0.3905000686645508,-0.05000019073486328,1,-0.0987695159127554,1.2770152716025758,9.324999809265137,-1.597953685921595,9.387999534606934,1.0221590548851365,9.331000328063963,-0.0987695159127554
3466,2011-02-23,8.833999633789062,9.057499885559082,8.719499588012695,9.012499809265137,109640000.0,-0.020729439813328865,1.5176900153795334,1.0950923834821495,54.78576354879652,65.19794318328569,0.48925339526377165,0.13702243482463494,0.2413339020352936,-0.25350522574913725,12.761875426098007,0.3380002975463867,0.20666056626658147,-0.1999503612518314,-0.8881354758947797,0.4882347533911169,-0.5440429185733056,0.14414219606964274,0.736000061035158,14.67008140134455,-59.3553905758029,0.34409255732147453,2,0.31075000762939453,0.12850046157836914,0.3345000743865967,-0.19124984741210938,0.1725006103515625,2,-0.06429701871507654,1.0224738364824804,9.020999908447266,1.2770152716025758,9.324999809265137,-1.597953685921595,9.387999534606934,-0.06429701871507654
3467,2011-02-24,8.887499809265137,8.987500190734863,8.727999687194824,8.843000411987305,93130000.0,0.00605616682068244,1.122702114464246,-0.24929609822034396,55.97632628554273,64.71214849281556,0.42082799531233483,0.09783167452813935,0.1973480934435159,-0.29092967328976727,13.287128813270796,0.25950050354003906,0.2859781798572456,-0.15235018730163574,-0.8329708965358282,0.5282705219325567,-0.4926605419187329,0.1879601673154614,0.665489883422854,22.857153978699994,-48.08171116783306,0.3403103546170966,2,0.2572498321533203,0.07000017166137695,0.3475000858306885,-0.17824983596801758,0.11900043487548828,3,-0.03741204064417847,1.5176900153795334,8.833999633789062,1.0224738364824804,9.020999908447266,1.2770152716025758,9.324999809265137,-0.03741204064417847
3468,2011-02-25,8.862000465393066,9.037500381469727,8.854999542236328,8.947500228881836,83828000.0,-0.0028691245478832395,-2.66829922844683,-1.9213690233814107,52.04114505259628,63.406033767970044,0.4202063939761267,0.10006913600782497,0.232761355221335,-0.25068090960317946,13.005659838629539,0.18250083923339844,0.3088490337745604,-0.1598245620727532,-0.8391714789887832,0.5195223548432768,-0.4994980205307691,0.1798488963852627,0.6743194252014177,20.19854792902128,-46.68244250194682,0.339673458458015,2,0.2827491760253906,0.09549951553344727,0.3729994297027588,-0.15275049209594727,0.2849998474121094,4,-0.03531941577281694,1.122702114464246,8.887499809265137,1.5176900153795334,8.833999633789062,1.0224738364824804,9.020999908447266,-0.03531941577281694
3469,2011-02-28,8.66450023651123,8.794500350952147,8.607500076293945,8.695500373840332,135664000.0,-0.022286190308056564,-1.579305990371184,0.362575708565246,45.58245023125414,61.25674781363337,0.5504969562986908,0.32257449828486173,0.43545754331361586,-0.043804977509800835,13.29039255285021,0.2545003890991211,0.295880593147805,-0.3626997947692878,-1.0281199857105907,0.30272039617201507,-0.6954098902399402,-0.029989699298635486,0.8554832480316179,9.069238122695475,-53.09663333791587,0.33271009547065145,2,0.40149974822998047,0.2929997444152832,0.5516247749328613,0.04474973678588867,0.5999994277954102,0,-0.022736510838778812,-2.66829922844683,8.862000465393066,1.122702114464246,8.887499809265137,1.5176900153795334,8.833999633789062,-0.022736510838778812
3470,2011-03-01,8.472000122070312,8.697999954223633,8.433500289916992,8.67650032043457,116942000.0,-0.022217105336294396,1.137375636747559,6.596751368978035,29.212443655731462,57.30110652758945,0.6465385148143383,0.5420797161661426,0.627042468420715,0.16141365998629098,13.77457664707703,0.2644996643066406,0.25503612724680025,-0.5546998977661133,-1.2218577962960495,0.11245800076382295,-0.8882788470310814,-0.22112094850114516,1.011484026142579,6.1698488944859555,-49.14436486279742,0.33357894926496845,3,0.4947500228881836,0.48549985885620117,0.6983747482299805,0.23724985122680664,0.6659994125366211,1,0.030571272520311554,-1.579305990371184,8.66450023651123,-2.66829922844683,8.862000465393066,1.122702114464246,8.887499809265137,0.030571272520311554
3471,2011-03-02,8.60099983215332,8.664999961853027,8.417499542236326,8.454500198364258,103714000.0,0.01522659445518082,-1.2448921336262624,-0.7163789324454144,29.93953524018511,54.76610818402842,0.4293598771030922,0.43502976325445,0.4993491829892527,0.04531715082081078,14.622637842625736,0.247500419616701,0.18974561604174411,-0.4254751682281501,-1.0932339899993249,0.2422836535430246,-0.7593545791137366,-0.09159575734256364,0.8194852845618179,29.596780892084407,-20.213266133968954,0.33387941088558715,3,0.33500003814697266,0.35650014877319336,0.5427503585815447,0.10825014114379883,0.6444997787475604,2,0.04301824122538678,1.137375636747559,8.472000122070312,-1.579305990371184,8.66450023651123,-2.66829922844683,8.862000465393066,0.04301824122538678
3472,2011-03-03,8.639499664306639,8.722999572753906,8.602499961853027,8.685500144958496,82764000.0,0.004476204267484629,-1.0083287636395426,-0.3139972398708589,29.641949224878175,49.11198685244191,0.31564915190321585,0.41488729309886097,0.4534261391023211,0.020650203835318237,15.818022452877425,0.12199974060058594,0.11031151983033105,-0.38512530326843475,-1.0571580313172415,0.286907424780372,-0.721141667292839,-0.04910893924403048,0.7007466064501937,35.806422834008494,-8.264635981861687,0.3360163640244034,3,0.28175020217895685,0.3180003166198748,0.5042505264282262,0.06975030899048029,0.5960006713867205,3,0.042479378910125876,-1.2448921336262624,8.60099983215332,1.137375636747559,8.472000122070312,-1.579305990371184,8.66450023651123,0.042479378910125876
3473,2011-03-04,8.583499908447267,8.637499809265138,8.475500106811522,8.630999565124513,98486000.0,-0.006481828582126092,4.355349233121699,1.0325904426246102,21.681676404151958,42.493796278563856,0.2743839861350921,0.48786682405659754,0.4988455438625774,0.09230950277813577,17.214584268552414,0.1639995574951172,0.02769913726516471,-0.4360250473022447,-1.1203300594768777,0.24827996487238835,-0.7781775533895612,-0.09387254121492816,0.6829266240279246,44.03183292269024,6.538953173355189,0.3421525060873168,3,0.2432498931884748,0.37400007247924627,0.5602502822875977,0.12575006484985174,0.6184997558593732,4,0.049280636128052,-1.0083287636395426,8.639499664306639,-1.2448921336262624,8.60099983215332,1.137375636747559,8.472000122070312,0.049280636128052
3474,2011-03-07,8.454000473022461,8.604499816894531,8.312000274658201,8.595999717712402,118658000.0,-0.015087020074103119,2.679252412684535,2.989479390447126,17.12873625895797,37.332225100232705,0.2987565472744631,0.6222968956516866,0.6160255794084719,0.23412009948842893,18.606864195663125,0.2924995422363299,-0.02009837613483967,-0.5483994960784919,-1.2722068285729549,0.17540783641597102,-0.9103031623257234,-0.18649582983126045,0.744511900233622,34.54998561364783,3.9563397872017667,0.36190366624723175,3,0.23074960708618164,0.48699951171875,0.6897497177124041,0.2552495002746582,0.5699996948242188,0,0.08197300697984877,4.355349233121699,8.583499908447267,-1.0083287636395426,8.639499664306639,-1.2448921336262624,8.60099983215332,0.08197300697984877
3475,2011-03-08,8.344499588012695,8.485500335693361,8.336000442504883,8.469499588012695,84380000.0,-0.012952552505667958,-1.1056576402321334,0.8802863724588138,16.716730321485514,33.102332519420365,0.33771898282495627,0.7317468837236731,0.7151784545401476,0.35646623358961804,20.00784900475144,0.14949989318847834,-0.12699425576693812,-0.6340503692626953,-1.412340343239661,0.14423960471427044,-1.023195356251179,-0.24490538227421155,0.765361575383599,7.907389016252335,-16.476814210471264,0.3891449869884831,3,0.33025074005126953,0.5965003967285156,0.6180005073547363,0.36475038528442383,0.7700004577636719,1,0.11025227655539371,2.679252412684535,8.454000473022461,4.355349233121699,8.583499908447267,-1.0083287636395426,8.639499664306639,0.11025227655539371
3476,2011-03-09,8.452500343322754,8.487500190734862,8.194999694824219,8.333499908447267,142178000.0,0.012942747994763693,2.0952412188858056,-0.952003479003892,23.38684235159252,29.481278748981456,0.18987941816960152,0.5993021993318077,0.5985966684720392,0.2617817433131542,20.674652286015306,0.29250049591064275,-0.23643763278995245,-0.4910246372222904,-1.2987508856233543,0.3167016111787735,-0.8948877614228223,-0.08716151302175845,0.5775747311997304,48.769073490737796,25.115788674923508,0.40386312420053194,3,0.16374969482421875,0.42999935150146484,0.5024998188018799,0.25674962997436523,0.6384992599487305,2,0.08110016722160873,-1.1056576402321334,8.344499588012695,2.679252412684535,8.454000473022461,4.355349233121699,8.583499908447267,0.08110016722160873
3477,2011-03-10,8.307000160217285,8.423500061035156,8.241000175476074,8.353500366210938,119968000.0,-0.01721386302224881,-1.0448146347457672,-0.39075660557296965,18.918942633676096,25.801034035768105,0.27309503017094094,0.7055240762123969,0.7353406879376472,0.41261426608515706,20.886344859566268,0.2115001678466797,-0.30774114299461175,-0.588624811172485,-1.4290422837694763,0.2517926614245063,-1.0088335474709815,-0.16841607487398846,0.6228658687414068,25.310833090873725,3.5992720122544597,0.420208736298496,3,0.18774986267089844,0.5754995346069336,0.5961248874664307,0.4217498302459717,0.6934995651245117,3,0.11297693903728634,2.0952412188858056,8.452500343322754,-1.1056576402321334,8.344499588012695,2.679252412684535,8.454000473022461,0.11297693903728634
3478,2011-03-11,8.403499603271483,8.460000038146973,8.206000328063965,8.274999618530272,92198000.0,0.01161664153039732,1.1035098249825936,-2.763428290161816,24.005636497559067,23.403610287579763,0.11702390463447543,0.5666424621352011,0.6273507467414827,0.3229246616640289,20.931206278580117,0.2539997100830078,-0.35166680493483504,-0.4467753410339377,-1.290808980715358,0.39725829864748263,-0.8687921608746478,-0.024758521193227523,0.43818246559107266,50.915713380779835,28.01454459341774,0.4220168198407098,3,0.0555000305175799,0.47900009155273615,0.47650051116943537,0.4050002098083514,0.5135002136230487,4,0.09900645822580612,-1.0448146347457672,8.307000160217285,2.0952412188858056,8.452500343322754,-1.1056576402321334,8.344499588012695,0.09900645822580612
3479,2011-03-14,8.33650016784668,8.404000282287598,8.228500366210938,8.329999923706055,80440000.0,-0.007972801640726002,1.48055589254182,0.05058556352139645,27.710845618376027,23.236766061206936,0.1481870697277543,0.5744098871492778,0.6828436155321036,0.4003174501347786,20.665932210312736,0.17549991607666016,-0.4083218444577241,-0.4574748039245602,-1.2794899733824092,0.36454036553328883,-0.8684823886534847,-0.04646721919563568,0.42758001613127483,48.37614807521165,22.839685474066123,0.4110075847289246,3,0.12249946594238281,0.5459995269775391,0.5434999465942383,0.5244998931884766,0.6044998168945312,0,0.10382048569951863,1.1035098249825936,8.403499603271483,-1.0448146347457672,8.307000160217285,2.0952412188858056,8.452500343322754,0.10382048569951863
3480,2011-03-15,8.253999710083008,8.343999862670897,8.038000106811522,8.069499969482424,98690000.0,-0.009896294140540052,-1.4727306355530196,28.383509389671087,29.734450640847825,23.21397888350279,0.2196060925337182,0.5872306180608966,0.7570743116589469,0.4928370401800901,20.326038953072047,0.305999755859375,-0.46165909528497906,-0.47662525177002024,-1.2569573010579642,0.30370679751792373,-0.8667912764139913,-0.08645922712604914,0.441790815196498,48.05329542681996,20.26894172164103,0.3901660246439719,3,0.12650012969970703,0.5500001907348633,0.6260004043579102,0.6515002250671387,0.9394998550415039,1,0.09328816147437546,1.48055589254182,8.33650016784668,1.1035098249825936,8.403499603271483,-1.0448146347457672,8.307000160217285,0.09328816147437546
3481,2011-03-16,8.234999656677246,8.406999588012695,8.143500328063965,8.234999656677246,104162000.0,-0.002301920774549049,-1.879794463437005,0.0,26.638012040952233,22.8802080852888,0.20252713541681544,0.5380044008944918,0.7606111009595349,0.5168178049324013,19.865448630540932,0.26349925994873047,-0.49097559080487585,-0.4348002910614017,-1.1666833810361918,0.2970827989133884,-0.8007418360487968,-0.06885874607400666,0.36870021001674225,46.6823653838768,17.519842811653835,0.3659415449873949,3,0.10275030136108398,0.569000244140625,0.6450004577636719,0.6705002784729004,1.0595006942749023,2,0.10680029456783147,-1.4727306355530196,8.253999710083008,1.48055589254182,8.33650016784668,1.1035098249825936,8.403499603271483,0.10680029456783147
3482,2011-03-17,8.048500061035156,8.314999580383299,8.038999557495117,8.295499801635742,129428000.0,-0.022647189243155452,-1.0751823090326194,-100.0,23.884415276669543,23.124956848901867,0.3312072276296334,0.6571903769391731,0.9278880971289745,0.703943021177988,19.96115704753706,0.2760000228881818,-0.47980218635106553,-0.5571748733520501,-1.2696115124016618,0.15526176569756167,-0.913393192876855,-0.2009565538272451,0.4760018392752876,2.488141216138752,-26.659533166808963,0.35621831952480576,3,0.2727499008178711,0.7554998397827148,0.8315000534057617,0.9140000343322754,1.2224998474121094,3,0.1295271832429168,-1.879794463437005,8.234999656677246,-1.4727306355530196,8.253999710083008,1.48055589254182,8.33650016784668,0.1295271832429168
3483,2011-03-18,8.090999603271483,8.177000045776367,8.029500007629395,8.059499740600586,148854000.0,0.005280430131581637,-2.2240682064537647,-0.1275299423161497,29.55433294778331,24.505578703215793,0.23635493018700338,0.5402390862501765,0.8623787877609814,0.6624263740988159,20.327955775976907,0.14750003814697266,-0.4796800417272351,-0.4498253345489527,-1.095407374244406,0.19575670514650145,-0.7726163543966802,-0.12703431470122517,0.3653920459491129,16.29130172267831,-14.760160331323785,0.322791019847727,3,0.1675004959106463,0.708750247955324,0.8073754310607928,0.871500492095949,1.0240001678466815,4,0.11240886993772325,-1.0751823090326194,8.048500061035156,-1.879794463437005,8.234999656677246,-1.4727306355530196,8.253999710083008,0.11240886993772325
3484,2011-03-21,8.22599983215332,8.28950023651123,8.086000442504883,8.168499946594237,81102000.0,0.01668523489078555,1.205951525614717,1.8254011504694296,40.85500314109986,27.187609016506272,0.07332224717016267,0.33590502322965676,0.7079776547083831,0.5284455893550852,20.525658871630824,0.20349979400634766,-0.4809060077676435,-0.25987510681152415,-0.8034464119797349,0.2836961983566866,-0.5316607593956295,0.011910545772581216,0.16208915441268346,52.05299150913129,17.116635270768512,0.2717856525841052,3,0.032500267028808594,0.5737500190734863,0.6883752346038818,0.7365002632141113,1.6055002212524414,0,0.08400194491133695,-2.2240682064537647,8.090999603271483,-1.0751823090326194,8.048500061035156,-1.879794463437005,8.234999656677246,0.08400194491133695
3485,2011-03-22,8.130000114440918,8.222000122070312,8.112500190734862,8.203499794006348,72228000.0,-0.011670279561295849,-1.018440713720631,-1.2782578408770109,32.05030634622602,28.150216127021103,0.15164223758166706,0.3812790923777989,0.783657350642823,0.62686487035832,22.065267763040257,0.11349964141845881,-0.4693919797777628,-0.3113248348236084,-0.8148023217360034,0.19215265208878662,-0.5630635782798059,-0.05958609136741089,0.2007146354952276,26.622574443520946,-8.617867496469174,0.25173874345619757,3,0.11474990844726562,0.6697497367858887,0.8388750553131104,0.8324999809265137,1.6234998703002947,1,0.09975398018257753,1.205951525614717,8.22599983215332,-2.2240682064537647,8.090999603271483,-1.0751823090326194,8.048500061035156,0.09975398018257753
3486,2011-03-23,8.265999794006348,8.312999725341799,8.041000366210938,8.114999771118164,94426000.0,0.016728127632355205,1.2204039688440118,-2.054431036719865,36.75061757129896,30.131513342312537,-0.015192282317778805,0.21138212977697357,0.6298046483480739,0.4946350444450509,23.369876574943675,0.27199935913086115,-0.4340331811670435,-0.14692516326904226,-0.6203204727607154,0.32647014622263004,-0.38362281801487796,0.08977249147679345,-0.23649978637695312,82.83717698618474,45.69919837137972,0.2366976547458362,3,-0.021249771118164062,0.5110001564025879,0.7436251640319824,0.696500301361084,1.5244998931884766,2,0.1122066046736041,-1.018440713720631,8.130000114440918,1.205951525614717,8.22599983215332,-2.2240682064537647,8.090999603271483,0.1122066046736041
3487,2011-03-24,8.555000305175781,8.600000381469728,8.368000030517576,8.410499572753906,125664000.0,0.03496255968684969,-1.0217911638575843,0.9569583478068652,49.13243212799727,32.923379523472335,-0.2964939583533095,-0.10941541013838929,0.32648928603816074,0.2124085329688814,24.238293228341163,0.3340005874633807,-0.37971288327089603,0.15870032310485804,-0.26529722748646556,0.5826978736961816,-0.05329845219080376,0.37069909840051984,-0.5198303031921387,92.11217409183656,53.539271871898094,0.21199877529566158,3,-0.2402501106262207,0.20974969863891602,0.4681246280670166,0.4074997901916504,1.5044994354248047,3,0.08644068023340323,1.2204039688440118,8.265999794006348,-1.018440713720631,8.130000114440918,1.205951525614717,8.22599983215332,0.08644068023340323
3488,2011-03-25,8.548999786376951,8.674500465393066,8.515000343322754,8.581999778747559,85876000.0,-0.0007014048608741108,-2.1584533308153535,-0.22837249208026572,53.127032599441925,35.74740029914632,-0.29914169675000757,-0.1349873012405549,0.3182291638941077,0.22733258728007577,25.244915878309616,0.1595001220703125,-0.34617540187280404,0.1683498382568338,-0.20312459314372155,0.5398242696573892,-0.017387377443444763,0.3540870539571124,-0.5079994201660138,80.18931975257134,39.40943533068267,0.1857372157002781,3,-0.19699954986572088,0.19300031661987482,0.49662518501281916,0.4135003089904803,1.3734998703002947,4,0.08445433853219186,-1.0217911638575843,8.555000305175781,1.2204039688440118,8.265999794006348,-1.018440713720631,8.130000114440918,0.08445433853219186
3489,2011-03-28,8.467499732971191,8.625,8.462499618530272,8.590000152587889,68016000.0,-0.009533285231288935,-1.452823941786526,3.71213478600096,54.1247528666193,38.4574338797876,-0.220268796950295,-0.07273175523872055,0.3818902891781022,0.31575217710129166,25.52125841661883,0.16250038146972834,-0.2895204985557882,0.09669981002807582,-0.2528862283583653,0.4462858484145169,-0.07809320916514473,0.27149282922129636,-0.3884893608093254,67.32427781951095,21.461491169610845,0.17479301919322046,3,-0.11549949645996094,0.2597503662109375,0.5908751487731934,0.49500036239624023,1.5310001373291016,0,0.07646885840760098,-2.1584533308153535,8.548999786376951,-1.0217911638575843,8.555000305175781,1.2204039688440118,8.265999794006348,0.07646885840760098
3490,2011-03-29,8.730999946594237,8.741999626159668,8.503499984741211,8.536499977111816,97692000.0,0.031119010561879934,1.203236776262466,-1.5877494141735067,58.45732357166023,41.992912938755154,-0.457055146650827,-0.33290150067761637,0.09805492946995642,0.05769233213642444,25.27286356581576,0.27449989318847656,-0.24128548106392422,0.3472500324249257,-0.035715658739965406,0.7302157235898168,0.15576718684248014,0.5387328780073712,-0.6162601688384992,98.43085717861729,50.74897725960919,0.19148284558244547,3,-0.34525012969970525,-0.09824991226196111,0.35012507438659846,0.23150014877319514,1.1245002746582031,1,0.12604513956511987,-1.452823941786526,8.467499732971191,-2.1584533308153535,8.548999786376951,-1.0217911638575843,8.555000305175781,0.12604513956511987
3491,2011-03-30,8.970999717712402,9.05799961090088,8.883000373840332,8.888999938964844,137186000.0,0.02748823417548918,-2.7234312382692,0.4215927589385568,69.06949610258718,47.013477474968234,-0.6500318858634788,-0.5731460405525439,-0.1639401762225816,-0.17578349230977253,25.373930388436598,0.3269996643066442,-0.19423916175124134,0.5687498092651371,0.11280250574806772,1.0246971127822073,0.3407761575066015,0.7967234610236726,-0.8060791520843509,87.39131215990759,35.356185167362895,0.22797365175853512,3,-0.4272499084472656,-0.4272499084472656,0.14425015449523926,-0.008499622344970703,0.9090003967285156,2,0.08722553691355461,1.203236776262466,8.730999946594237,-1.452823941786526,8.467499732971191,-2.1584533308153535,8.548999786376951,0.08722553691355461
3492,2011-03-31,9.006500244140625,9.078499794006348,8.925000190734863,8.965499877929688,96530000.0,0.003957254213053929,-1.516392289292247,0.5000058151029855,67.94644438490296,51.27926763464819,-0.5982629363895065,-0.6110720431683934,-0.21441691386402972,-0.20595638364585156,25.770234193654108,0.15349960327148438,-0.14293336515880561,0.5859003067016602,0.06485595415440493,1.1069446592489154,0.32537813042803165,0.8464224829752887,-0.7522717739852904,88.31176471498928,34.64233822431336,0.2605221762736277,3,-0.4467501640319824,-0.4525003433227539,0.047124624252319336,-0.04400014877319336,1.0334997177124023,3,0.087048178737823,-2.7234312382692,8.970999717712402,1.203236776262466,8.730999946594237,-1.452823941786526,8.467499732971191,0.087048178737823
3493,2011-04-01,9.006500244140625,9.162500381469727,8.929499626159668,9.079000473022461,113682000.0,0.0,-1.0573885071409324,-1.7682824711574245,70.76874504095535,54.603016734632135,-0.5081831523536255,-0.6089797772844179,-0.22178747427940948,-0.20154865535114297,25.893623104323925,0.2330007553100586,-0.08116148418322489,0.5647502899169918,-0.015151804708127159,1.1446523845421108,0.27479924260443234,0.8547013372295513,-0.6533592151231691,77.71429038533856,22.409690252958185,0.28995104731255955,4,-0.40474987030029297,-0.41050004959106445,0.04462456703186035,-0.04400014877319336,1.1904993057250994,4,0.116915501905972,-1.516392289292247,9.006500244140625,-2.7234312382692,8.970999717712402,1.203236776262466,8.730999946594237,0.116915501905972
3494,2011-04-04,9.147000312805176,9.180500030517578,9.034500122070312,9.044500350952148,83728000.0,0.015599851757729821,-1.3836638095460525,-1.4137881139670097,76.72053697955279,59.56637569389066,-0.5635652617626103,-0.732453310107962,-0.360859460305587,-0.3354060799194656,25.580761844158822,0.17399978637695312,0.014514277738848946,0.6706003665924065,0.01036497936704528,1.3308357538177678,0.340482672979725,1.000718060205088,-0.6805489744444024,95.05174070202821,37.225876206426484,0.3301176936126808,4,-0.536250114440918,-0.5420002937316895,-0.09587550163269043,-0.18450021743774414,1.0719995498657227,0,0.08478182107268806,-1.0573885071409324,9.006500244140625,-1.516392289292247,9.006500244140625,-2.7234312382692,8.970999717712402,0.08478182107268806
3495,2011-04-05,9.26449966430664,9.317999839782717,9.09000015258789,9.104999542236328,111384000.0,0.012845670436566481,-1.406343103309464,1.5560993310321085,79.09014231010723,64.27076733153602,-0.5623490595568885,-0.8195113846980409,-0.4746171337619316,-0.4479550686984055,25.40536902347193,0.227999687194826,0.1032805351855508,0.7420997142791741,-0.0022770430765479688,1.4864764716348962,0.3699113356013122,1.114288092957036,-0.6838005352007777,87.70109398636318,27.289765084787504,0.37218837867786114,4,-0.42149972915649414,-0.5907497406005859,-0.2527496814727783,-0.301999568939209,1.0390005111694336,1,0.07922718253437222,-1.3836638095460525,9.147000312805176,-1.0573885071409324,9.006500244140625,-1.516392289292247,9.006500244140625,0.07922718253437222
3496,2011-04-06,9.137999534606934,9.41349983215332,9.055999755859377,9.307499885559082,108614000.0,-0.013654286176626895,-1.1439290820703583,-1.0626973117765235,81.86602147454369,67.90783281448562,-0.33430335092018915,-0.6735557524136873,-0.34552634871060306,-0.3148267770645852,24.936123498939537,0.35750007629394354,0.16603717580328947,0.5813246250152595,-0.21107891806890677,1.3737281680994258,0.18512285347317636,0.9775263965573426,-0.4245862775792375,43.60276360768328,-23.13844806529203,0.3962017715420832,4,-0.19999980926513672,-0.41649961471557617,-0.1758744716644287,-0.17549943923950195,0.9900007247924805,2,0.07851835447443678,-1.406343103309464,9.26449966430664,-1.3836638095460525,9.147000312805176,-1.0573885071409324,9.006500244140625,0.07851835447443678
3497,2011-04-07,9.24549961090088,9.258500099182127,9.088000297546387,9.138999938964844,91280000.0,0.011764071106244778,1.5735693155891222,-0.6283153476543704,82.53027491281506,71.17485973819375,-0.3727547815031187,-0.745355556402929,-0.44702160347842934,-0.4112619980369825,24.441519363180785,0.1704998016357404,0.26027002146975065,0.6418997287750265,-0.1979804580938147,1.4817799156438678,0.22195963534060503,1.061839822209448,-0.3920690388480601,65.28922525817211,-7.509964414514656,0.41994009343442085,4,-0.3074998855590838,-0.5239996910095233,-0.29874968528747736,-0.28299951553344904,0.3800001144409162,3,0.06862803853151767,-1.1439290820703583,9.137999534606934,-1.406343103309464,9.26449966430664,-1.3836638095460525,9.147000312805176,0.06862803853151767
3498,2011-04-08,9.23550033569336,9.310999870300293,9.138999938964844,9.262999534606934,74528000.0,-0.001081528919835928,1.7854269144935482,-0.2582092358940793,80.6001991181908,74.11657598836837,-0.28511776698204727,-0.7060273360137455,-0.44561367325599477,-0.3847308131982583,24.17732203830613,0.17199993133544922,0.3467014375546569,0.5903004169464108,-0.2893275857772508,1.4699284196700724,0.15048641558458087,1.0301144183082407,-0.27005591162043885,53.034397725271134,-21.464178072959598,0.43981400136183063,4,-0.27700042724609375,-0.514000415802002,-0.2961254119873047,-0.27300024032592773,0.5050001144409162,4,0.08710947939121794,1.5735693155891222,9.24549961090088,-1.1439290820703583,9.137999534606934,-1.406343103309464,9.26449966430664,0.08710947939121794
3499,2011-04-11,9.20199966430664,9.32450008392334,9.092499732971193,9.243000030517578,65942000.0,-0.0036273802359407803,1.2745079706418414,1.4909658401248482,83.77438493447767,76.9295828064592,-0.15250943423595764,-0.6370214301427737,-0.399816436097991,-0.3338310376944573,23.800633413831207,0.23200035095214666,0.3959689031264997,0.5135247707366943,-0.38706763214569406,1.4141171736190827,0.06322856929550014,0.9638209721778885,-0.14694415861763943,40.8391265145409,-38.07483755001079,0.45029620144119425,4,-0.05374956130981445,-0.4804997444152832,-0.3098747730255127,-0.23949956893920898,0.6525001525878924,0,0.10812865918899761,1.7854269144935482,9.23550033569336,1.5735693155891222,9.24549961090088,-1.1439290820703583,9.137999534606934,0.10812865918899761
3500,2011-04-12,9.02400016784668,9.229499816894533,8.970999717712402,9.152999877929688,106690000.0,-0.019343566936912415,-1.1999951301863667,3.1463062895422405,73.26580923828436,77.39583982153667,0.07981650895408876,-0.4199064876724279,-0.2089173770852195,-0.13974592138204045,22.608491299880136,0.2585000991821307,0.43860900336907704,0.2970252513885505,-0.5911106084152298,1.1851611111923308,-0.14704267851334052,0.7410931812904415,0.3894996643066406,11.97749975754049,-63.69562795421327,0.44406792990189037,4,0.1452498435974121,-0.30250024795532227,-0.21112513542175293,-0.07800006866455078,0.9159994125366211,1,0.13242460910873088,1.2745079706418414,9.20199966430664,1.7854269144935482,9.23550033569336,1.5735693155891222,9.24549961090088,0.13242460910873088
3501,2011-04-13,9.114500045776367,9.144000053405762,8.989999771118164,9.041500091552734,84326000.0,0.010028798342906375,1.3333381498713985,-0.5658923898097082,69.55608978205154,77.57468931010872,0.013201036985625691,-0.4649776650852928,-0.2891814940122366,-0.2181170612061436,21.7168858970809,0.15400028228759766,0.4932607090433301,0.3435501098632816,-0.5289767980463367,1.2160770177729008,-0.09271334409152843,0.7798135638180916,0.2901497840881344,40.594110156688394,-31.6364097757859,0.4362634539548094,4,0.05699968338012695,-0.39300012588500977,-0.3066248893737793,-0.16849994659423828,0.8179998397827148,2,0.13045149198838235,-1.1999951301863667,9.02400016784668,1.2745079706418414,9.20199966430664,1.7854269144935482,9.23550033569336,0.13045149198838235
3502,2011-04-14,9.090999603271484,9.104000091552734,8.968000411987305,9.069499969482422,71764000.0,-0.002578357824000732,4.726228718278188,0.29451571604002824,68.71546388221863,77.34654695913797,0.055818094817661645,-0.37879213639735276,-0.257796224076813,-0.1830203377748063,20.435404398946158,0.1464996337890625,0.5229304145551801,0.2679246902465824,-0.5454306638219766,1.0812800443151414,-0.1387529867876971,0.6746023672808619,0.304977224349976,34.50190868794089,-35.20493375073247,0.4066776770342793,4,0.09975051879882812,-0.36949968338012695,-0.34162473678588867,-0.20349979400634766,0.7200002670288086,3,0.11406893646269167,1.3333381498713985,9.114500045776367,-1.1999951301863667,9.02400016784668,1.2745079706418414,9.20199966430664,0.11406893646269167
3503,2011-04-15,9.000499725341797,9.08899974822998,8.951000213623047,9.050000190734863,85448000.0,-0.009954887457823691,1.1647057063571018,-2.302386444286728,68.29101143820257,76.40993301009905,0.1624618902832342,-0.2283698087968844,-0.16059070277697884,-0.08577954814412792,19.021817225185295,0.1399993896484375,0.5105333910063798,0.13194980621337926,-0.6074003648272761,0.8712999772540346,-0.23772527930694842,0.501624891733707,0.37835804565429676,13.252885919064045,-54.41083057902203,0.369675085520328,4,0.18175029754638672,-0.27899980545043945,-0.3118748664855957,-0.11299991607666016,0.6630001068115234,4,0.06944058875311665,4.726228718278188,9.090999603271484,1.3333381498713985,9.114500045776367,-1.1999951301863667,9.02400016784668,0.06944058875311665
3504,2011-04-18,8.916999816894531,8.945500373840332,8.768500328063965,8.918999671936035,92330000.0,-0.00927725248545519,5.436217987619857,0.04040073210673346,57.28269173753263,73.98688294647965,0.23457308025610857,-0.0953355096629771,-0.07479558256061836,0.00579256086566815,17.84168675712993,0.23199939727783203,0.4972600493172745,0.013899898529052379,-0.6607752962457525,0.6885750933038572,-0.32343769885834917,0.3512374959164539,0.4361865006591792,32.21250618027142,-30.255688759638915,0.33733759738740204,4,0.17400026321411133,-0.19549989700317383,-0.24625015258789062,-0.02950000762939453,0.6960000991821289,0,0.09235176069864948,1.1647057063571018,9.000499725341797,4.726228718278188,9.090999603271484,1.3333381498713985,9.114500045776367,0.09235176069864948
3505,2011-04-19,8.940999984741211,8.97350025177002,8.829999923706055,8.917499542236328,52920000.0,0.002691507047158259,2.2429094827586207,-11.75107296137339,48.586251807801794,70.28913076128612,0.17864514886717764,-0.05845959929390432,-0.09698026802600879,-0.017139036317626477,16.64377700458985,0.14350032806396484,0.4801978610307742,-0.002649927139282582,-0.5707499009824204,0.5654500467038552,-0.2866999140608506,0.28140005978228544,0.3654114536533193,45.93869050642556,-12.824311876704193,0.2840499869215687,4,0.1055002212524414,-0.21950006484985352,-0.2702503204345703,-0.05350017547607422,0.8090000152587891,1,0.10216976106837139,5.436217987619857,8.916999816894531,1.1647057063571018,9.000499725341797,4.726228718278188,9.090999603271484,0.10216976106837139
3506,2011-04-20,9.193499565124512,9.25,9.079500198364258,9.081000328063963,81350000.0,0.02824064207742083,-1.9523903889026504,4.78711143576016,57.31609852851957,67.48755560747551,-0.07281065305950563,-0.25076743834381787,-0.3553797400954437,-0.26705099855598036,16.31888692556023,0.30900001525878906,0.44407794710772563,0.2034746646881107,-0.2762633958655112,0.6832127252417326,-0.03639436558870024,0.44334369496492165,0.06987898444357299,88.26573761757534,31.867326036758605,0.2398690302768111,4,-0.14699935913085938,-0.4719996452331543,-0.6012496948242188,-0.38449954986572266,0.51300048828125,2,0.08119867847610851,2.2429094827586207,8.940999984741211,5.436217987619857,8.916999816894531,1.1647057063571018,9.000499725341797,0.08119867847610851
3507,2011-04-21,9.294500350952148,9.298500061035156,9.15250015258789,9.227999687194824,66962000.0,0.010986108729561739,2.9194562142372535,0.5911210199721856,60.44235559680382,65.24779521621029,-0.1856531293096939,-0.30938864508514996,-0.46483908480574954,-0.3666788208454719,17.48944504852018,0.14599990844726562,0.39112395260137234,0.2675004482269294,-0.1842381272282374,0.7192390236820962,0.04163116049934601,0.49336973595451283,-0.5260000228881836,99.24533733996707,43.66189676033281,0.22586928772758336,4,-0.2480001449584961,-0.573000431060791,-0.7236254215240479,-0.4855003356933594,0.5399999618530273,3,0.06864269304606307,-1.9523903889026504,9.193499565124512,2.2429094827586207,8.940999984741211,5.436217987619857,8.916999816894531,0.06864269304606307
3508,2011-04-25,9.270999908447266,9.317500114440918,9.18850040435791,9.282500267028807,68762000.0,-0.0025284245110039905,2.1656349828572767,-0.1729359969023553,54.91282041981314,62.0409547145809,-0.17498952885351393,-0.24140114083353126,-0.45171149455445025,-0.3386628602785713,19.074605118383058,0.1289997100830078,0.3411831245151937,0.20789999961852956,-0.19584808504570184,0.611648084282761,0.006025957286412975,0.40977404195064615,-0.4918995857238766,91.53001382741441,39.24789793915174,0.2018740423321161,4,-0.22799968719482422,-0.5494999885559082,-0.7083749771118164,-0.46199989318847656,0.3489999771118164,0,0.05824614035008313,2.9194562142372535,9.294500350952148,-1.9523903889026504,9.193499565124512,2.2429094827586207,8.940999984741211,0.05824614035008313
3509,2011-04-26,9.114999771118164,9.321000099182127,9.036999702453613,9.31350040435791,224000000.0,-0.0168266787692406,1.6604249768840367,17.260386433371934,44.25221863876559,58.81722242574548,-0.036462568777229976,-0.036263986316452446,-0.31301095748346697,-0.17992660486872047,20.220483151659057,0.28400039672851385,0.27274595655763534,0.01952486038208079,-0.2711370563154265,0.3101867770795881,-0.12580609796667197,0.16485581873083355,-0.314363456726074,58.04475469601906,9.819777642184256,0.14533095834875348,4,-0.07024955749511719,-0.38774967193603516,-0.5858747959136963,-0.31024980545043945,0.567500114440918,1,0.0601755430398514,2.1656349828572767,9.270999908447266,2.9194562142372535,9.294500350952148,-1.9523903889026504,9.193499565124512,0.0601755430398514
3510,2011-04-27,9.831500053405762,9.890000343322754,9.137499809265137,9.15999984741211,472460000.0,0.07860672520891376,-1.1004891488809472,-3.382861782524514,68.34171234514463,58.682291599422484,-0.699983971771708,-0.7020866063050253,-1.0407276521613174,-0.8894806036715917,22.08741501204886,0.7750005722045898,0.2290525295043615,0.6810001373291019,0.28373669602415497,1.0782635786340489,0.48236841667662844,0.8796318579815754,-0.99964191192627,93.14182345075555,42.50085137310701,0.19863172065247317,4,-0.5022497177124023,-0.865999698638916,-1.302375078201294,-1.026750087738037,-0.4154996871948242,2,-0.022224496378191017,1.6604249768840367,9.114999771118164,2.1656349828572767,9.270999908447266,2.9194562142372535,9.294500350952148,-0.022224496378191017
3511,2011-04-28,9.753499984741213,9.839500427246094,9.613499641418457,9.79800033569336,146000000.0,-0.007933689492024998,2.5450955166275224,-0.06627004810266182,63.64857863657957,58.11930434990704,-0.5831321030001018,-0.5928537166969701,-0.9728410870928492,-0.8042387015630403,22.881042748799956,0.22600078582763672,0.1812438925216977,0.5638750553131118,0.09362090751204377,1.0341292031141798,0.32874798141257777,0.7990021292136458,-0.8369904671142603,83.99762531919576,33.755088200827146,0.23512707390053375,4,-0.42424964904785334,-0.787999629974367,-1.2312500476837176,-0.9487500190734881,-0.4689998626709002,3,-0.0003588439787448605,-1.1004891488809472,9.831500053405762,1.6604249768840367,9.114999771118164,2.1656349828572767,9.270999908447266,-0.0003588439787448605
3512,2011-04-29,9.790499687194824,9.829500198364258,9.689000129699707,9.718999862670898,132818000.0,0.0037934795213507844,-1.1368947036341353,-1.6067249582101708,64.69806482050683,57.720088059051946,-0.5704632931412856,-0.5988077936032532,-1.015848214954282,-0.8356000018098211,23.649728274978234,0.14050006866455078,0.16762076925096814,0.561674785614013,0.02911529655967726,1.0942342746683487,0.2953950410868451,0.8279545301411808,-0.7961109035122078,88.33521906542224,36.857675811716234,0.2662797445271681,4,-0.46124935150146484,-0.6614995002746582,-1.2796247005462646,-0.9857497215270996,-0.41300010681152344,4,-0.008579708541222586,2.5450955166275224,9.753499984741213,-1.1004891488809472,9.831500053405762,1.6604249768840367,9.114999771118164,-0.008579708541222586
3513,2011-05-02,10.059499740600586,10.170999526977539,9.809000015258787,9.828499794006348,187962000.0,0.027475620448422333,-1.6814827896790836,3.2307764128419563,70.19071682508093,59.15431306877953,-0.7525894716335308,-0.8272905441840201,-1.2896912856664304,-1.0963182890591412,24.461481879851053,0.38049983978271484,0.16833686475392184,0.7780248641967766,0.14020865861945353,1.4158410697740997,0.4591167614081151,1.0969329669854382,-0.9934620321467591,90.16756581741423,35.80167846148457,0.3189081027886612,5,-0.5590000152587891,-0.7427501678466797,-1.519749641418457,-1.2547497749328613,-0.6569995880126953,0,-0.022366860539525857,-1.1368947036341353,9.790499687194824,2.5450955166275224,9.753499984741213,-1.1004891488809472,9.831500053405762,-0.022366860539525857
3514,2011-05-03,9.922499656677246,10.12950038909912,9.834500312805176,10.050000190734863,122000000.0,-0.013618975839365222,1.059330665938805,-0.5519504914933057,71.57260215756936,61.70835199653148,-0.5117787803471909,-0.6632165629565954,-1.1571950443449897,-0.9513657954088508,25.257526132814835,0.29500007629394354,0.17146087899873486,0.6022498130798333,-0.09286162539426357,1.2973612515539301,0.25469409384278485,0.9498055323168817,-0.7459657663710484,75.95549703193586,15.557411543534187,0.34755571923704864,5,-0.3185000419616699,-0.6057500839233398,-1.3754994869232178,-1.1177496910095215,-0.43849945068359375,1,-0.030486246569391362,-1.6814827896790836,10.059499740600586,-1.1368947036341353,9.790499687194824,2.5450955166275224,9.753499984741213,-0.030486246569391362
3515,2011-05-04,9.998499870300293,10.093000411987305,9.768500328063963,9.912500381469727,131000000.0,0.00765938183448589,1.3599956998047702,-0.6745029694675901,71.37328524383932,63.27026163156702,-0.4715902169153896,-0.7182319677174558,-1.227108506108788,-1.01774129981548,25.52526247104109,0.3245000839233416,0.1875317024797578,0.6415500164031975,-0.11588079094557635,1.3989808237519714,0.2628346127288097,1.0202654200775854,-0.7225194163269606,69.0583511951295,5.900931218679872,0.37871540367438705,5,-0.3945002555847168,-0.661250114440918,-1.4588747024536133,-1.1937499046325684,-0.6719999313354492,2,-0.0316047395949729,1.059330665938805,9.922499656677246,-1.6814827896790836,10.059499740600586,-1.1368947036341353,9.790499687194824,-0.0316047395949729
3516,2011-05-05,9.85550022125244,10.050000190734863,9.805999755859377,9.93299961090088,92000000.0,-0.01430211040684426,-1.7648724294066513,-0.9011610499351689,67.47429222137788,64.05158792318636,-0.2512299472749966,-0.5467552929709658,-1.07352977787966,-0.8664654981311788,25.520472039496124,0.2440004348754865,0.233387384460908,0.4626753330230695,-0.31868039125309444,1.2440310572992335,0.07199747088498754,0.8533531951611515,-0.4900178599786873,34.543630654533644,-30.906778824051102,0.39067786213808237,5,-0.25150060653686346,-0.3857502937316877,-1.3462502956390363,-1.050750255584715,-0.5410003662109357,3,-0.044594373210378846,1.3599956998047702,9.998499870300293,1.059330665938805,9.922499656677246,-1.6814827896790836,10.059499740600586,-0.044594373210378846
3517,2011-05-06,9.880000114440918,9.977999687194824,9.82800006866455,9.954999923706056,80278000.0,0.0024859106730723557,1.4793461383859958,0.9677470958849953,70.72825801115279,65.80885876666855,-0.20555931207502454,-0.5494534886416531,-1.0886725177276873,-0.8813689938921421,25.51542272707791,0.14999961853027344,0.2983589125132049,0.45545020103454625,-0.3518141939994468,1.2627145960685393,0.05181800351754973,0.8590823985515428,-0.4339660365967877,27.701865414369674,-42.51907825918278,0.4036321975169963,5,-0.2760004997253418,-0.410250186920166,-1.3362503051757812,-1.0752501487731934,-0.3819999694824219,4,-0.06027327788187009,-1.7648724294066513,9.85550022125244,1.3599956998047702,9.998499870300293,1.059330665938805,9.922499656677246,-0.06027327788187009
3518,2011-05-09,10.039999961853027,10.118000030517578,9.83899974822998,9.916999816894533,116508000.0,0.016194316352106997,1.0,-1.6400061035310844,75.54594361001593,69.2859393190297,-0.27379776701202374,-0.6810075669262599,-1.236441029525782,-1.0304971361458826,25.470951808018338,0.27900028228759766,0.34141571061667264,0.5752250671386712,-0.2715817030217895,1.4220318372991319,0.1518216820584417,0.9986284522189006,-0.5214693390955567,75.2076420736738,0.17149705497701007,0.4234033850802302,5,-0.38575029373168945,-0.5702500343322754,-1.4831249713897705,-1.2352499961853027,-0.7410001754760742,0,-0.06598609402259925,1.4793461383859958,9.880000114440918,-1.7648724294066513,9.85550022125244,1.3599956998047702,9.998499870300293,-0.06598609402259925
3519,2011-05-10,10.196999549865724,10.26449966430664,10.07800006866455,10.097000122070312,117718000.0,0.015637409224025678,-1.702901805767676,0.8130025198682177,76.94121382144324,70.24143948306286,-0.29186809148272985,-0.8006942214009758,-1.372765752555118,-1.176903025830617,25.82196153503759,0.22449970245361328,0.38000704243473216,0.6824746608734156,-0.21474196951110613,1.5796912912579373,0.2338663456811556,1.1310829760656755,-0.6132220366862473,86.3910877477686,7.357292577837782,0.4486083151922605,5,-0.2579998970031756,-0.6804995536804217,-1.5981242656707781,-1.3972496986389178,-1.0144996643066424,1,-0.07791501739237561,1.0,10.039999961853027,1.4793461383859958,9.880000114440918,-1.7648724294066513,9.85550022125244,-0.07791501739237561
3520,2011-05-11,10.218999862670898,10.274999618530273,10.112500190734863,10.156000137329102,96180000.0,0.0021575280745662617,-1.1666645473850183,0.6300008583117849,74.41084931680996,71.4372473364218,-0.28286761098985025,-0.7679511102860523,-1.367203480390467,-1.1900461162681228,26.904708609598405,0.16249942779541016,0.43719788100498747,0.6447249889373783,-0.27385609784077936,1.563306075715536,0.18543444554829946,1.104015532326457,-0.5535356913561618,88.0597500518522,9.772640896673096,0.4592905433890792,5,-0.2369999885559082,-0.6972498893737793,-1.6111247539520264,-1.4192500114440918,-0.9005002975463867,2,-0.07192481324538758,-1.702901805767676,10.196999549865724,1.0,10.039999961853027,1.4793461383859958,9.880000114440918,-0.07192481324538758
3521,2011-05-12,10.303500175476074,10.309499740600586,10.031000137329102,10.211000442504883,96000000.0,0.008268941573612132,4.330193931097422,1.4682561307901907,74.20824232473151,72.49393372578011,-0.3141858083195803,-0.7998141521159035,-1.4267497088896839,-1.2647406653664426,27.863032011819584,0.2784996032714844,0.5335402732046823,0.6697752952575691,-0.27698637035991425,1.6165369608750524,0.1963944624488274,1.1431561280663107,-0.5527010415511615,98.75398354885925,22.162970667392116,0.4733808328087419,5,-0.26450014114379883,-0.7645001411437988,-1.5451252460479736,-1.5037503242492676,-0.9175004959106445,3,-0.09482216915341468,-1.1666645473850183,10.218999862670898,-1.702901805767676,10.196999549865724,1.0,10.039999961853027,-0.09482216915341468
3522,2011-05-13,10.128000259399414,10.319499969482422,10.118000030517578,10.28499984741211,82474000.0,-0.017033038587642046,-1.2768348796862035,-1.6972977431361027,69.16369247672114,72.37981990929568,-0.09585720855063151,-0.571966379097617,-1.2290616882553351,-1.0849145883492497,29.01261772088686,0.20149993896484375,0.5253776848323302,0.44242534637451136,-0.49270062326864306,1.3775513160176658,-0.02513763844706496,0.9099883311960877,-0.287809028406393,60.145760269608864,-13.954293902820446,0.4675629848215768,5,-0.0840001106262207,-0.5840001106262207,-1.298250436782837,-1.3282504081726074,-0.4165000915527344,4,-0.0803219178043495,4.330193931097422,10.303500175476074,-1.1666645473850183,10.218999862670898,-1.702901805767676,10.196999549865724,-0.0803219178043495
3523,2011-05-16,9.625499725341797,10.045000076293944,9.568499565124512,10.027000427246094,187728000.0,-0.04961498037001588,1.1782880510602773,2.557336022256509,59.88383085642708,71.0810675425021,0.37839895654996525,-0.021335511985451916,-0.7079493633873071,-0.5821315905280926,29.336321314483804,0.5595006942749023,0.5232308324074246,-0.09132518768310582,-0.9701326950326479,0.7874823196664362,-0.5307289413578768,0.3480785659916652,0.694000244140625,7.589897407048552,-65.70968433769308,0.43940375367477075,5,0.3185000419616699,-0.08149957656860352,-0.7957499027252197,-0.8257498741149902,-0.043999671936035156,0,-0.013246021923165485,-1.2768348796862035,10.128000259399414,4.330193931097422,10.303500175476074,-1.1666645473850183,10.218999862670898,-0.013246021923165485
3524,2011-05-17,9.740500450134276,9.798999786376953,9.588000297546387,9.590999603271484,141466000.0,0.011947506942388442,-1.713829245705384,-0.3723551320177436,47.70319126914203,68.45105710086905,0.26246800032299156,-0.07534113950163324,-0.7984434515098346,-0.6961862395135121,30.71316784471575,0.2109994888305664,0.5188196149642241,-0.01749949455261479,-0.8116054397760522,0.7766064506708226,-0.4145524671643326,0.379553478059103,0.5789995193481463,22.90290178429678,-45.90861676613056,0.39705297261171835,5,0.20349931716919123,-0.1965003013610822,-0.900500535964964,-0.9407505989074689,-0.032500267028808594,1,-0.04532628133611305,1.1782880510602773,9.625499725341797,-1.2768348796862035,10.128000259399414,4.330193931097422,10.303500175476074,-0.04532628133611305
3525,2011-05-18,9.854499816894533,9.913999557495117,9.662500381469727,9.706500053405762,99116000.0,0.011703645756588,-1.1313570109470912,0.9899593654115046,52.50371398662302,66.78765951922962,0.14068907641026485,-0.12373854514943794,-0.882576144346995,-0.8068345968783479,32.17230738153539,0.2514991760253906,0.4773823057513713,0.05082488059997736,-0.644341800170503,0.7459915613704577,-0.29675845978526283,0.39840822098521755,0.4499801445007314,38.08256961120355,-27.61797944784975,0.3475833403852403,5,0.08949995040893377,-0.31049966812133967,-0.9196248054504412,-1.0547499656677264,-0.22700023651123225,2,-0.068192190757706,-1.713829245705384,9.740500450134276,1.1782880510602773,9.625499725341797,-1.2768348796862035,10.128000259399414,-0.068192190757706
3526,2011-05-19,9.9399995803833,9.9975004196167,9.8774995803833,9.916500091552734,74024000.0,0.008676215442430468,-1.364536648157022,0.15878058367538747,53.61897541547504,64.88662811970988,0.07647860121651817,-0.15857513358264796,-0.9400816529021974,-0.8880928924534643,32.660806513897676,0.1430006027221662,0.4440199349464393,0.09899964332580602,-0.5357612653498816,0.7337605520014936,-0.21838081101203777,0.4163800976636498,0.3497607730865493,49.467352228180744,-12.817759778766856,0.3173804543378437,5,0.004000186920166016,-0.3959994316101074,-0.9946246147155762,-1.1402497291564941,0.12250041961669922,3,-0.06252515508001899,-1.1313570109470912,9.854499816894533,-1.713829245705384,9.740500450134276,1.1782880510602773,9.625499725341797,-0.06252515508001899
3527,2011-05-20,9.932499885559082,9.989999771118164,9.862000465393066,9.897500038146973,67620000.0,-0.0007544964930400466,-1.4151041854104438,1.4893876060224829,46.48004817007123,61.65708418193825,0.1030448124760337,-0.1062762336347518,-0.8994070459370498,-0.8755139929743532,32.97488990968166,0.12799930572509766,0.40429438401922013,0.05959997177123988,-0.5213674565707169,0.6405674001131967,-0.23088374239973852,0.3500836859422183,0.34283525214386046,76.39033157409159,16.90379601051096,0.29048371417097857,5,0.011499881744384766,-0.38849973678588867,-0.9860000610351562,-1.1327500343322754,0.18500041961669744,4,-0.05502141578558806,-1.364536648157022,9.9399995803833,-1.1313570109470912,9.854499816894533,-1.713829245705384,9.740500450134276,-0.05502141578558806
3528,2011-05-23,9.810999870300293,9.864500045776367,9.60099983215332,9.777999877929688,84000000.0,-0.012232571523654201,2.7642795348805524,0.9428610354223433,46.8828684137278,58.31726802552542,0.21081446819226457,0.06087457207658176,-0.7485709059387489,-0.7514099847040754,32.84236260995539,0.3315000534057617,0.37861381666496996,-0.08890004158019948,-0.5978107413854907,0.42001065822509176,-0.3433553914828451,0.16555530832244614,0.45019855595108105,54.45653388977904,-2.825060002409039,0.25445534990264546,5,0.13299989700317383,-0.2669997215270996,-0.854874849319458,-1.0112500190734863,0.39799976348876953,0,-0.010141647514930408,-1.4151041854104438,9.932499885559082,-1.364536648157022,9.9399995803833,-1.1313570109470912,9.854499816894533,-0.010141647514930408
3529,2011-05-24,9.66349983215332,9.850000381469727,9.649999618530273,9.850000381469727,59454000.0,-0.015034149433992172,1.1447739824094907,-5.651533104066122,40.99462096822574,54.60435376457162,0.3069591690950464,0.26516914690433246,-0.5706839365274163,-0.6016422390172718,33.5638941112012,0.20000076293945312,0.3394232238472057,-0.263825082778931,-0.6351604051142719,0.10751023955640981,-0.44949274394660144,-0.0781574216112606,0.5838446168755169,15.76290224431825,-38.37545389665723,0.18566766116767047,5,0.2804999351501465,-0.11949968338012695,-0.7116248607635498,-0.8637499809265137,0.560999870300293,1,-0.008485515617718709,2.7642795348805524,9.810999870300293,-1.4151041854104438,9.932499885559082,-1.364536648157022,9.9399995803833,-0.008485515617718709
3530,2011-05-25,9.61299991607666,9.717499732971193,9.557000160217283,9.678500175476074,93226000.0,-0.005225841253562402,1.2369375955339876,0.3512067907547556,43.14001935945463,51.15232899065196,0.2933018625661976,0.31458942995999095,-0.4870977466789519,-0.5469497678305011,32.540916650619664,0.1604995727539098,0.2691777172385308,-0.30339999198913503,-0.6986901087613049,0.09189012478303482,-0.50104505037522,-0.1057549336030501,0.6207676352740901,12.712763423959755,-42.09055675469375,0.1976450583860851,5,0.32525014877319336,-0.038249969482421875,-0.7067499160766602,-0.8132500648498535,0.8614997863769531,2,0.009882478711971121,1.1447739824094907,9.66349983215332,2.7642795348805524,9.810999870300293,-1.4151041854104438,9.932499885559082,0.009882478711971121
3531,2011-05-26,9.75,9.822500228881836,9.543999671936037,9.562000274658203,81504000.0,0.014251543235137554,-1.4866017830229883,-2.870213447482601,46.54255035831267,48.63886875527324,0.07770220199351918,0.18689594385386954,-0.5881249143717788,-0.6822871596375801,31.475691199625334,0.278500556945799,0.17729431928117378,-0.16622490882873464,-0.561821658555905,0.22937184089843576,-0.36402328369231896,0.03157346603484967,0.4566968557054114,46.18840409267296,-11.545581135521019,0.19779837486358512,5,0.044499874114990234,-0.07175016403198242,-0.8659999370574951,-0.9502501487731934,0.9095001220703125,3,-0.012564145601712706,1.2369375955339876,9.61299991607666,1.1447739824094907,9.66349983215332,2.7642795348805524,9.810999870300293,-0.012564145601712706
3532,2011-05-27,9.706500053405762,9.805999755859377,9.675000190734863,9.73799991607666,47052000.0,-0.004461532984024408,-1.77248965586844,-0.16755270580118906,40.54437572870767,46.490040407748864,0.06160284715889297,0.23587354392798332,-0.5024034818720686,-0.6379912819391489,30.352899641618848,0.1309995651245135,0.09100699584863037,-0.2055248737335198,-0.6084574478444242,0.19740770037738464,-0.4069911607889729,-0.004058586678066689,0.46043497127348765,50.70208796407854,-4.622421984135983,0.2014662870554523,5,0.06424999237060547,-0.02825021743774414,-0.8224999904632568,-0.9067502021789551,1.003000259399414,4,0.03667644821877136,-1.4866017830229883,9.75,1.2369375955339876,9.61299991607666,1.1447739824094907,9.66349983215332,0.03667644821877136
3533,2011-05-31,9.834500312805176,9.92199993133545,9.751500129699707,9.79699993133545,68180000.0,0.01318706626437427,-1.6536937257870596,-1.1904934907659703,39.550330005784105,45.58416693404243,-0.03758544040264766,0.09502457105874562,-0.5871944624816514,-0.7663672649562763,28.53138854451428,0.2154998779296875,-0.00405148839016789,-0.06627464294433594,-0.46440570829186,0.33185642240318813,-0.265340175618098,0.1327908897294261,0.2950585907094805,76.85196865491636,24.405562353132154,0.19906553267376179,5,-0.0637502670288086,-0.1562504768371582,-0.9505002498626709,-1.0347504615783691,1.0024995803833008,1,0.028776245194900074,-1.77248965586844,9.706500053405762,-1.4866017830229883,9.75,1.2369375955339876,9.61299991607666,0.028776245194900074
3534,2011-06-01,9.619999885559082,9.86299991607666,9.602499961853027,9.803000450134276,68904000.0,-0.02181101432950283,-1.3899033203552211,-4.87996541376324,34.457714934175726,43.579055928214956,0.1765953076878084,0.3011401056661889,-0.3354385151524113,-0.5522482465717644,26.38416101186749,0.2604999542236328,-0.08827563130759941,-0.2656500816345222,-0.6828341282358927,0.15153396496684834,-0.47424210493520746,-0.057058058333836925,0.4744254640608574,20.105862822369076,-26.685831161307945,0.20859202330068513,6,0.15075016021728516,0.05824995040893555,-0.7377498149871826,-0.8202500343322754,1.2939996719360352,2,0.06122658578345197,-1.6536937257870596,9.834500312805176,-1.77248965586844,9.706500053405762,-1.4866017830229883,9.75,0.06122658578345197
3535,2011-06-02,9.682499885559082,9.722000122070312,9.527999877929688,9.61400032043457,60898000.0,0.006496881574169278,1.6305111046455243,-0.37431340872375163,33.70078566715627,41.36592373395731,0.09737091446758583,0.22530378557586062,-0.3560937801649544,-0.6144746956308378,24.565594764860833,0.194000244140625,-0.11508947099968125,-0.18735008239746165,-0.6104325222992415,0.2357323575043182,-0.3988913023483516,0.024191137553428277,0.3788999233998229,39.213194590682555,-0.9640781371016871,0.2115412199508895,6,0.07649993896484375,0.046000003814697266,-0.7964997291564941,-0.8827500343322754,0.9449996948242188,3,0.05597726034604911,-1.3899033203552211,9.619999885559082,-1.6536937257870596,9.834500312805176,-1.77248965586844,9.706500053405762,0.05597726034604911
3536,2011-06-03,9.416000366210938,9.660499572753906,9.380999565124512,9.56149959564209,99490000.0,-0.027523833978620904,-1.593957578251884,-2.124089826945299,32.164333923566545,39.77528881767901,0.31483242270882705,0.4818959011881976,-0.054367872678895424,-0.3486018653739986,22.847477002268246,0.3015003204345703,-0.12026823685022947,-0.4318746089935299,-0.9012212111797933,0.03747199319273342,-0.6665479100866616,-0.19720130790039825,0.6027274482656306,6.4696446199407704,-29.893662854480215,0.23467330109313136,6,0.23549938201904297,0.4342494010925293,-0.26862502098083496,-0.4562501907348633,1.1454992294311523,4,0.11241496336821233,1.6305111046455243,9.682499885559082,-1.3899033203552211,9.619999885559082,-1.6536937257870596,9.834500312805176,0.11241496336821233
3537,2011-06-06,9.284500122070312,9.49250030517578,9.258999824523926,9.400500297546387,74320000.0,-0.013965615869399262,-1.7964000388320471,0.7972562874016006,39.50770451472356,38.9558261622341,0.38526181256641756,0.5971094237102914,0.10224023141053351,-0.2182278954050645,21.18842743539321,0.2335004806518537,-0.15095930703007454,-0.533599853515625,-1.0657232652401305,-0.0014764417911194982,-0.7996615593778778,-0.26753814765337225,0.6704548674710509,3.8461981053097927,-34.66315409178639,0.2660617058622531,6,0.305999755859375,0.5047497749328613,-0.13712477684020996,-0.3247499465942383,1.3905000686645508,0,0.14809628756764925,-1.593957578251884,9.416000366210938,1.6305111046455243,9.682499885559082,-1.3899033203552211,9.619999885559082,0.14809628756764925
3538,2011-06-07,9.3774995803833,9.531499862670898,9.276000022888184,9.28600025177002,97330000.0,0.010016636015967917,-3.582965547914742,-0.7887861224154232,38.677443651070405,38.698362015883504,0.2506635872447802,0.4763552478060973,0.036140408810558355,-0.3116167092320019,19.024029787075502,0.25549983978271484,-0.19235570530087642,-0.40747537612915075,-0.9633874406966036,0.14843668843830216,-0.6854314084128763,-0.12951934384542518,0.4939407893559693,19.61916190355891,-20.002418545945076,0.27795603228372623,6,0.21300029754638672,0.41175031661987305,-0.14837431907653809,-0.41774940490722656,1.141500473022461,1,0.14204220656093391,-1.7964000388320471,9.284500122070312,-1.593957578251884,9.416000366210938,1.6305111046455243,9.682499885559082,0.14204220656093391
3539,2011-06-08,9.40250015258789,9.490500450134276,9.315999984741213,9.3725004196167,74332000.0,0.0026660168833159137,-1.440555663000938,0.3278683398649212,35.072665702493836,37.801989387332306,0.206458037482518,0.40979110281071485,0.0415119856600672,-0.338022819366385,16.408918411851097,0.17450046539306285,-0.21928594579387095,-0.34274983406066895,-0.8881406272724419,0.20264095915110403,-0.6154452306665554,-0.07005443745478246,0.39544735172553835,30.993571456525455,-8.458227558401862,0.27269539660588665,6,0.18799972534179688,0.3867497444152832,0.0061244964599609375,-0.30225038528442383,1.2410001754760724,2,0.15256577690198303,-3.582965547914742,9.3774995803833,-1.7964000388320471,9.284500122070312,-1.593957578251884,9.416000366210938,0.15256577690198303
3540,2011-06-09,9.484000205993652,9.588000297546387,9.285499572753906,9.487000465393066,83746000.0,0.00866791301070391,1.9512276816866552,-0.10000953682805098,34.900685255944666,36.50844882040253,0.11704339612037629,0.2850163342689669,-0.016537372127576333,-0.42303947613031667,13.463657090059503,0.30250072479248047,-0.23910875202691528,-0.22449979782104457,-0.7333052275682377,0.28430563192614855,-0.478902512694642,0.02990291705255288,0.24927357674503625,56.03998071272651,17.11750680856118,0.2544027148735968,6,0.10649967193603516,0.3052496910095215,-0.023625612258911133,-0.38375043869018555,1.0924997329711914,3,0.1507801898399097,-1.440555663000938,9.40250015258789,-3.582965547914742,9.3774995803833,-1.7964000388320471,9.284500122070312,0.1507801898399097
3541,2011-06-10,9.326499938964844,9.53849983215332,9.314000129699707,9.462499618530273,75208000.0,-0.016606944707705962,-1.7888283378746594,45.329307056579786,31.746998368987903,35.530962447100336,0.23261455794876973,0.385325107058204,0.1553298325138215,-0.27200326367107763,10.883376885369989,0.22449970245361328,-0.23962983145015748,-0.33315005302429235,-0.7859463840321084,0.11964627798352367,-0.5595482185281995,-0.10675188752038522,0.3498609687880734,20.51672261161452,-13.101777731130333,0.22639816550390765,6,0.26399993896484375,0.4627499580383301,0.14412474632263184,-0.22625017166137695,1.5764999389648438,4,0.13949494986678324,1.9512276816866552,9.484000205993652,-1.440555663000938,9.40250015258789,-3.582965547914742,9.3774995803833,0.13949494986678324
3542,2011-06-13,9.314499855041504,9.465499877929688,9.243000030517578,9.340499877929688,77378000.0,-0.0012866653087301172,-1.6331394003690558,0.19117708932302988,33.989044284169566,34.91304181136539,0.20468678513689653,0.35126442975197136,0.1807091639870606,-0.2631058352011433,8.242853271672463,0.22249984741210938,-0.24345819174921957,-0.30447511672973704,-0.7251397427892083,0.11618950932973426,-0.5148074297594718,-0.09414280370000228,0.3117777227239351,20.724570777783,-9.834308651575938,0.21033231302973562,6,0.23850011825561523,0.4667501449584961,0.22237491607666016,-0.2142500877380371,1.4630002975463867,0,0.13387726233369834,-1.7888283378746594,9.326499938964844,1.9512276816866552,9.484000205993652,-1.440555663000938,9.40250015258789,0.13387726233369834
3543,2011-06-14,9.498000144958496,9.53600025177002,9.353500366210938,9.44950008392334,79206000.0,0.01970049844572941,1.9317186015871557,-1.865385320764406,44.784129524088904,36.06042121024463,-0.0352753467697422,0.16624594910628154,0.012996262122481284,-0.4447532900825273,8.174163629908753,0.22150039672851562,-0.2617278264326153,-0.11459984779357946,-0.5386985168858356,0.3094988212986767,-0.3266491823397075,0.09744948675254861,0.07461857619224155,73.91301944111964,39.76894712217418,0.21204933454612787,6,-0.015500068664550781,0.2832498550415039,0.03887462615966797,-0.3977503776550293,1.1624994277954102,1,0.12392082836523377,-1.6331394003690558,9.314499855041504,-1.7888283378746594,9.326499938964844,1.9512276816866552,9.484000205993652,0.12392082836523377
3544,2011-06-15,9.298999786376953,9.6225004196167,9.265000343322754,9.402000427246094,126354000.0,-0.020951816755569452,-3.1812990083990496,-2.123721881390593,40.95101306505152,36.866002032232984,0.12672962955296008,0.34833350949552866,0.22126767881710308,-0.2414139321863047,8.235586041361733,0.3575000762939453,-0.2711636670148394,-0.29152517318725657,-0.7331904205558928,0.15014007418137965,-0.5123577968715747,-0.07069254950293846,-0.055999755859375,14.756178772915174,-21.185930941948403,0.22083262368431855,6,0.15275001525878906,0.4822502136230469,0.2630000114440918,-0.19875001907348633,1.5270004272460938,2,0.13119693462259363,1.9317186015871557,9.498000144958496,-1.6331394003690558,9.314499855041504,-1.7888283378746594,9.326499938964844,0.13119693462259363
3545,2011-06-16,9.182499885559082,9.350000381469727,9.079500198364258,9.286999702453613,120642000.0,-0.012528218463725871,1.3470612086157105,1.014555016480871,33.44999541101967,37.00885330861667,0.1842183488609681,0.434167534073314,0.3420881130338387,-0.12075335028421463,8.153196868871174,0.27050018310546875,-0.2943766082758401,-0.37442507743835485,-0.833439226127819,0.08458907125110926,-0.603932151783086,-0.14491800309362368,0.4400005340576172,18.96862711349422,-15.029778245846188,0.22950707434473192,6,0.16850042343139648,0.5170001983642578,0.5452499389648438,-0.03550004959106445,1.4920005798339844,3,0.1591070471781364,-3.1812990083990496,9.298999786376953,1.9317186015871557,9.498000144958496,-1.6331394003690558,9.314499855041504,0.1591070471781364
3546,2011-06-17,9.318499565124512,9.369500160217283,9.232000350952148,9.325499534606934,126444000.0,0.014810746665982588,1.8946956312239707,0.06698547127108126,39.26396654383786,36.98177131185159,0.0368040606294624,0.2626874133418866,0.2161564762655157,-0.2516395284646187,7.75040140454767,0.18700027465820135,-0.28633293821915906,-0.2073503971099857,-0.640596125543631,0.22589533132365958,-0.42397326132680746,0.009272467106836046,0.3040008544921875,44.0145984119485,11.628056095558733,0.21662286421682236,6,0.0325007438659668,0.3810005187988281,0.43337535858154297,-0.16624975204467773,1.3905000686645508,4,0.13500031470179308,1.3470612086157105,9.182499885559082,-3.1812990083990496,9.298999786376953,1.9317186015871557,9.498000144958496,0.13500031470179308
3547,2011-06-20,9.38599967956543,9.442500114440918,9.278499603271484,9.29800033569336,56634000.0,0.0072436677137963645,-1.5826687692423218,-12.571389645776566,37.16002334903587,36.813169056069974,-0.016521659241975684,0.16036776714991774,0.15625076410360883,-0.312535865988778,7.258632320480385,0.1640005111694336,-0.28157790201667154,-0.11252527236938548,-0.504777784593383,0.279727239854612,-0.3086515284813842,0.08360098374261327,0.22564073562622156,56.44555364898828,28.457390286015542,0.19612625611199852,6,-0.03499937057495117,0.31350040435791016,0.4030003547668457,-0.21649980545043945,1.7400007247924805,0,0.16162372151652304,1.8946956312239707,9.318499565124512,1.3470612086157105,9.182499885559082,-3.1812990083990496,9.298999786376953,0.16162372151652304
3548,2011-06-21,9.71150016784668,9.75,9.355999946594238,9.414999961853027,83652000.0,0.034679362816292025,1.1097734416292389,3.3693456444935737,52.462994119824536,38.745427769106726,-0.32370251554560703,-0.18231666297223192,-0.15739404181745087,-0.6367058845132476,7.572769960714782,0.3940000534057617,-0.24332078751917408,0.21795020103454554,-0.15987390642384192,0.595774308492933,0.029038147305351814,0.4068622547637393,-0.6319999694824219,94.25803973999743,62.57646557369738,0.18891205372919345,6,-0.2967500686645508,-0.14925003051757812,0.08249998092651367,-0.5370001792907715,1.4834995269775408,1,0.10976676788521056,-1.5826687692423218,9.38599967956543,1.8946956312239707,9.318499565124512,1.3470612086157105,9.182499885559082,0.10976676788521056
3549,2011-06-22,9.581500053405762,9.760000228881836,9.565999984741213,9.697999954223633,62594000.0,-0.013386203181185996,-1.6305111046455634,-0.3929167618196029,47.376629295866756,40.131643773542514,-0.18510703066272605,-0.061951008652128436,-0.015724427215555892,-0.4954916049671816,7.918426463257355,0.19400024414062322,-0.21922916775600854,0.09205007553100586,-0.27974035203922476,0.4638405031012365,-0.09384513825410856,0.2779452893161203,-0.4885898590087887,73.76926267875261,41.26243381826533,0.18589521378511514,6,-0.16174983978271484,-0.0429997444152832,0.16249990463256836,-0.4070000648498535,1.5445003509521484,2,0.11261279688294867,1.1097734416292389,9.71150016784668,-1.5826687692423218,9.38599967956543,1.8946956312239707,9.318499565124512,0.11261279688294867
3550,2011-06-23,9.708000183105467,9.722999572753906,9.414999961853027,9.475000381469727,92192000.0,0.01320253916345182,1.342215002139433,-1.9999999999999847,58.17925853898303,43.06856157020864,-0.30898425801582796,-0.19074882811581162,-0.1231061806583913,-0.6087305959510321,8.264538262334607,0.3079996109008789,-0.19571916001939016,0.21380019187927068,-0.1669558239617821,0.5945562077203235,0.023422183958743403,0.40417819979979797,-0.5884063873290994,90.1515042048374,52.10595684472722,0.1903780079205265,6,-0.2882499694824201,-0.16949987411498846,0.035999774932863104,-0.5335001945495588,1.3579998016357457,3,0.11516275334061077,-1.6305111046455634,9.581500053405762,1.1097734416292389,9.71150016784668,-1.5826687692423218,9.38599967956543,0.11516275334061077
3551,2011-06-24,9.6274995803833,9.746000289916992,9.567500114440918,9.694000244140623,72290000.0,-0.0082921921305954,1.0938344249732916,-0.2854108170499049,59.89039908526577,45.94648988144154,-0.20260254028206326,-0.12637554463501388,-0.02694597413757549,-0.5172742726875619,8.555578063230335,0.17850017547607422,-0.16875515493529925,0.13942461013794016,-0.22770271624364646,0.5065519365195268,-0.04413905305285226,0.3229882733287326,-0.482289527282715,72.48172869337876,28.866372616186496,0.18356366319079312,6,-0.2077493667602539,-0.08899927139282227,0.1165003776550293,-0.4529995918273926,0.9575004577636719,4,0.10875107043817511,1.342215002139433,9.708000183105467,-1.6305111046455634,9.581500053405762,1.1097734416292389,9.71150016784668,0.10875107043817511
3552,2011-06-27,10.0625,10.128999710083008,9.701499938964844,9.725000381469727,122014000.0,0.04518311488717619,-1.2236629974849818,-5.075131577060554,66.49805888976123,48.35914869984958,-0.5814908876210474,-0.5621600955222057,-0.44015157455540255,-0.9398119100481921,9.23159759734161,0.501500129699707,-0.13509142428812737,0.5566250324249271,0.11745486993718579,0.9957951949126684,0.33703995118105645,0.7762101136687978,-0.8926983398681649,91.3971888189363,42.89804481423384,0.21958508124387058,6,-0.4582500457763672,-0.4582500457763672,-0.3185000419616699,-0.8880000114440918,0.4355001449584961,0,0.06424841081133548,1.0938344249732916,9.6274995803833,1.342215002139433,9.708000183105467,-1.6305111046455634,9.581500053405762,0.06424841081133548
3553,2011-06-28,10.11750030517578,10.144000053405762,10.029999732971193,10.095999717712402,76506000.0,0.005465868837344567,2.0604078393220124,0.06370551634104601,66.97528963403589,51.25073498529228,-0.6027604533897009,-0.6270192809361372,-0.4693510622982533,-0.9820467857861512,9.496066382008348,0.11400032043456854,-0.0753238762942452,0.5974753379821767,0.09943263499880928,1.095518040965544,0.3484539864904921,0.8464966894738613,-0.8901467620468733,96.3649183947921,43.76562341464471,0.24902135149168386,6,-0.5057501792907697,-0.5057501792907697,-0.3735003471374494,-0.9430003166198713,-0.043499946594236505,1,0.09967878119719109,-1.2236629974849818,10.0625,1.0938344249732916,9.6274995803833,1.342215002139433,9.708000183105467,0.09967878119719109
3554,2011-06-29,10.208999633789062,10.3125,10.05150032043457,10.133500099182127,92178000.0,0.009043669469075866,-1.1795462961856864,3.5115103127082903,67.13134957853137,54.99310767057136,-0.616425145055457,-0.708452454066844,-0.530762522861675,-1.0618913781512784,10.616197196931038,0.2609996795654297,-0.014005536161580068,0.65952467918396,0.07452515453934261,1.2445242038285773,0.3670249168616504,0.9520244415062695,-0.9083143698380081,88.46792626052363,34.80418008844104,0.29249976232230884,6,-0.4367494583129883,-0.5129995346069336,-0.4649996757507324,-1.0344996452331543,-0.07399940490722656,2,0.09658145718526234,2.0604078393220124,10.11750030517578,-1.2236629974849818,10.0625,1.0938344249732916,9.6274995803833,0.09658145718526234
3555,2011-06-30,10.224499702453613,10.260000228881836,10.024999618530273,10.038999557495117,88962000.0,0.0015182749750768387,-1.2014106338025023,2.4569707074917,72.74566631769503,58.71329653433327,-0.5236399252997064,-0.7180817203627186,-0.5161479801809197,-1.0659274298673473,11.536497909969373,0.2350006103515625,0.01789564998185611,0.6479247570037838,-0.008836145751144997,1.3046856597587126,0.3195443056263194,0.9763052083812482,-0.8226329648976645,88.18787770949156,29.07830308664412,0.3283804513774645,6,-0.4289999008178711,-0.5284996032714844,-0.4804997444152832,-1.049999713897705,-0.5394992828369141,3,0.08817064190318868,-1.1795462961856864,10.208999633789062,2.0604078393220124,10.11750030517578,-1.2236629974849818,10.0625,0.08817064190318868
3556,2011-07-01,10.474499702453613,10.513500213623047,10.180500030517578,10.27750015258789,80174000.0,0.02445107411368075,1.421814474318471,1.0619913526741418,76.22059003592233,63.05335949954288,-0.6620370356887744,-0.9325267732416656,-0.7406475104937087,-1.308186400804832,12.197971549661313,0.33300018310546875,0.08509811364616127,0.8449997901916504,0.08089669331866389,1.6091028870646369,0.46294824175515714,1.2270513386281436,-0.9815696386532586,95.19698300769046,29.941803355015523,0.3820515484364929,7,-0.5397496223449707,-0.6779994964599609,-0.7179996967315674,-1.299999713897705,-0.21999931335449396,4,0.056470504471830996,-1.2014106338025023,10.224499702453613,-1.1795462961856864,10.208999633789062,2.0604078393220124,10.11750030517578,0.056470504471830996
3557,2011-07-05,10.659500122070312,10.72249984741211,10.43649959564209,10.437999725341797,71704000.0,0.01766198146660547,-1.547878983543325,1.1243700652082356,76.23670576577163,65.69488301575922,-0.7234752285936015,-1.0637741729865198,-0.9007280303043323,-1.4860797625759918,12.642455901348152,0.28600025177001953,0.18979082447602202,0.96125020980835,0.08818559478056542,1.8343148248361345,0.5247179022944586,1.3977825173222413,-1.0441016402912346,90.9677842768895,25.70036208789773,0.4365323075138921,7,-0.5907502174377441,-0.7585000991821289,-0.9231252670288086,-1.4850001335144043,-0.9530000686645508,1,-0.006989078574996976,1.421814474318471,10.474499702453613,-1.2014106338025023,10.224499702453613,-1.1795462961856864,10.208999633789062,-0.006989078574996976
3558,2011-07-06,10.709500312805176,10.720000267028807,10.55049991607666,10.605999946594238,52152000.0,0.004690669371196776,1.7228911971076264,0.46726943942133814,84.16079734403436,69.78201279888896,-0.6895333072458172,-1.063388119028076,-0.923955914886271,-1.5293364966400276,13.294897174455517,0.16950035095214666,0.28427022545011305,0.9446503639221184,-0.023438796195792477,1.9127395240400293,0.4606057838631621,1.4286949439810748,-0.9391076398374736,98.13626805144233,25.38567189927963,0.48404458005895556,7,-0.6407504081726074,-0.8085002899169922,-0.9850003719329834,-1.5350003242492676,-0.7915000915527362,2,-0.0197488362359719,-1.547878983543325,10.659500122070312,1.421814474318471,10.474499702453613,-1.2014106338025023,10.224499702453613,-0.0197488362359719
3559,2011-07-07,10.836999893188477,10.890000343322754,10.75450038909912,10.75450038909912,62898000.0,0.011905278179118461,-2.2848671205797393,0.7970938375350312,89.85783806708667,73.30185496867824,-0.6930980880759083,-1.1361598035384972,-1.017620525777584,-1.6517097538087775,14.121085763905578,0.18050003051757812,0.39044907903521775,1.0004249572753903,-0.06254036939725616,2.0633902839480367,0.46894229393906706,1.5319076206117135,-0.9333122157985567,93.8727854653541,13.727623365310222,0.5314826633363233,7,-0.6082496643066406,-0.8522496223449707,-1.1124999523162842,-1.6624999046325684,-0.7220001220703125,3,-0.07040689693893154,1.7228911971076264,10.709500312805176,-1.547878983543325,10.659500122070312,1.421814474318471,10.474499702453613,-0.07040689693893154
3560,2011-07-08,10.913999557495117,10.916000366210938,10.662500381469727,10.71500015258789,74158000.0,0.007105256534609472,1.4975242175681898,2.4121284982717643,89.56109257468243,76.59859868972454,-0.6493191946279229,-1.1600087656603826,-1.0822913535581904,-1.724017384992937,15.298964541056293,0.25349998474121094,0.44930041530010456,1.0059246540069573,-0.14585132703166614,2.1577006350455807,0.43003666348764646,1.5818126445262681,-0.8525018535559443,99.72796630827719,14.392378728691853,0.5758879905193114,7,-0.6052494049072266,-0.9162492752075195,-1.1894996166229248,-1.739499568939209,-0.7664995193481445,4,-0.07137615541484132,-2.2848671205797393,10.836999893188477,1.7228911971076264,10.709500312805176,-1.547878983543325,10.659500122070312,-0.07137615541484132
3561,2011-07-11,10.6274995803833,10.875,10.550000190734863,10.836999893188477,80674000.0,-0.026250686157950676,1.276701996532707,-1.0527685391966108,77.76781893892439,77.85079425074267,-0.23026681526112114,-0.8127118481309523,-0.7840229407247268,-1.4333340073529985,16.344182085336612,0.3639993667602539,0.530553746126678,0.6543746948242184,-0.5060249639031991,1.8147743535516359,0.07417486546050966,1.2345745241879271,-0.41219139723521003,39.83309234615438,-47.12626979965746,0.580199829363709,7,-0.1569995880126953,-0.6297492980957031,-0.8837497234344482,-1.447249412536621,-0.743499755859375,0,-0.08868493982406811,1.4975242175681898,10.913999557495117,-2.2848671205797393,10.836999893188477,1.7228911971076264,10.709500312805176,-0.08868493982406811
3562,2011-07-12,10.56149959564209,10.782500267028807,10.555999755859377,10.732000350952148,79714000.0,-0.006210302267434242,-1.4958674211972753,0.8138448722442495,71.5080741336698,78.35443697292422,-0.09615128747673651,-0.6835454595004613,-0.707971599688344,-1.3615679028585266,17.144245836409883,0.22650051116943004,0.5840151619539444,0.5260247230529789,-0.6192771170856055,1.6713265631915633,-0.04662619701631421,1.098675643122272,-0.22006681954268714,3.141912402710935,-79.46994155345466,0.5726509200692926,7,-0.09099960327148438,-0.5637493133544922,-0.8106248378753662,-1.3812494277954102,-0.7649993896484375,1,-0.029067766727903455,1.276701996532707,10.6274995803833,1.4975242175681898,10.913999557495117,-2.2848671205797393,10.836999893188477,-0.029067766727903455
3563,2011-07-13,10.675000190734863,10.841500282287598,10.607000350952148,10.734999656677246,84598000.0,0.010746636314752811,-1.392866874270144,0.3519014671417305,77.90251162464732,79.55123275582599,-0.13662124892636207,-0.7424107952147665,-0.8185667169589976,-1.4694939537959506,18.40867501628843,0.2800006866455078,0.6507426523090345,0.5806753158569329,-0.5692903168732819,1.7306409485871477,0.005692499491825487,1.1556581322220403,-0.23014524841538453,34.15298909007527,-47.5294022200712,0.5749828163651078,7,-0.2045001983642578,-0.6772499084472656,-0.9851253032684326,-1.4947500228881836,-1.5489997863769531,2,-0.09072600655967111,-1.4958674211972753,10.56149959564209,1.276701996532707,10.6274995803833,1.4975242175681898,10.913999557495117,-0.09072600655967111
3564,2011-07-14,10.519000053405762,10.795499801635742,10.468999862670898,10.678999900817873,78050000.0,-0.01461359574161869,-1.5115357810952572,2.666687859617921,70.38711289070541,79.28917126393826,0.07596543026790314,-0.5168227380377282,-0.6569973344784117,-1.307763885642462,19.111811834254617,0.32649993896484375,0.6660040646604202,0.3636751651763923,-0.7370314520251888,1.4643817823779735,-0.18667814342439826,0.9140284737771829,0.3970003128051758,11.18571239604535,-66.55750171628179,0.5503533086007909,7,0.029250144958496094,-0.5212497711181641,-0.829125165939331,-1.1752500534057617,-1.572500228881836,3,-0.057134692375891305,-1.392866874270144,10.675000190734863,-1.4958674211972753,10.56149959564209,1.276701996532707,10.6274995803833,-0.057134692375891305
3565,2011-07-15,10.643500328063963,10.726499557495117,10.464500427246094,10.654000282287598,81452000.0,0.011835751880036494,2.369796138655153,0.0656247764823793,74.98770966283193,79.1521845558171,0.01916634802167927,-0.5546960034055548,-0.7768169230358755,-1.4208980834353913,19.119996350450823,0.26199913024902344,0.6819123756512866,0.4151254177093495,-0.6046874837125564,1.4349383191312555,-0.09478103300160257,0.9250318684203016,0.2635600280761743,43.6053805408415,-33.36568452548108,0.5099064507109528,7,0.032749652862550604,-0.6457500457763654,-0.9536254405975324,-1.2525005340576154,-1.7665004730224592,4,-0.04965476963929705,-1.5115357810952572,10.519000053405762,-1.392866874270144,10.675000190734863,-1.4958674211972753,10.56149959564209,-0.04965476963929705
3566,2011-07-18,10.576499938964844,10.669500350952148,10.41450023651123,10.626500129699707,57962000.0,-0.0062949581466594795,2.7499842223733757,4.761943687555961,65.43542511512823,77.95204226130116,0.11416245229784927,-0.40961843327281855,-0.7012078812001548,-1.339819969611252,19.14615712908277,0.25500011444091797,0.6920770923646273,0.28522500991821254,-0.6499672670426424,1.2204172868790675,-0.18237112856221493,0.75282114839864,0.3128580200195312,37.93903632002358,-35.67022918891211,0.4675961384804272,7,0.08875036239624023,-0.5787496566772461,-0.8866250514984131,-1.185500144958496,-0.8990001678466797,0,-0.04056161332137809,2.369796138655153,10.643500328063963,-1.5115357810952572,10.519000053405762,-1.392866874270144,10.675000190734863,-0.04056161332137809
3567,2011-07-19,10.902999877929688,10.920000076293944,10.68850040435791,10.68850040435791,88744000.0,0.030870320129439577,-1.1585103970762642,-4.289973106486868,70.28141879513521,76.40988908920126,-0.19463232718776702,-0.6499654041502012,-1.01591754346439,-1.6510549280506623,19.853170189383622,0.3435001373290998,0.7016590855119773,0.5358749389648434,-0.3339582551331848,1.4057081330628716,0.10095834191582931,0.9707915360138575,-0.48849964141845703,96.63695276905261,24.835969036813722,0.4349165970490137,7,-0.2357497215270996,-0.9032497406005859,-1.2131249904632568,-1.491499900817871,-1.2165002822875977,1,-0.09346052139911187,2.7499842223733757,10.576499938964844,2.369796138655153,10.643500328063963,-1.5115357810952572,10.519000053405762,-0.09346052139911187
3568,2011-07-20,10.77750015258789,11.010000228881836,10.720499992370604,11.0024995803833,67458000.0,-0.011510568352462225,1.4124946852685727,-1.0489509556773773,64.4252790119155,73.58404919418226,-0.06534406954346927,-0.46431450348935854,-0.8850008316873463,-1.5104578720507398,21.53603497880869,0.28950023651123225,0.6755322413643672,0.35707521438598633,-0.4733517726088383,1.187502201380811,-0.058138279111425106,0.7722887078833978,-0.36299991607666016,60.95716552935732,-8.374705006927336,0.4152134934974122,7,-0.06524991989135742,-0.7327499389648438,-1.110375165939331,-1.2335000038146973,-1.1760005950927734,2,-0.09102295826538964,-1.1585103970762642,10.902999877929688,2.7499842223733757,10.576499938964844,2.369796138655153,10.643500328063963,-0.09102295826538964
3569,2011-07-21,10.660499572753906,10.854499816894533,10.553500175476074,10.836999893188477,90906000.0,-0.010856003542332626,1.8463300477061924,0.7844478635521703,60.52122499195685,70.35739724054608,0.02680594197561703,-0.27651009143945515,-0.7688924761833231,-1.3757335276126668,22.97468915866706,0.3009996414184588,0.6321926804189069,0.18612465858459437,-0.5496200809250524,0.9218693980942412,-0.18174771117022992,0.5539970283394187,-0.2221793365478515,41.30971274464429,-24.577961685993486,0.3678723697548235,7,0.05175065994262695,-0.6157493591308594,-1.0286245346069336,-1.116499423980713,-0.6969995498657227,3,-0.14394251957177195,1.4124946852685727,10.77750015258789,-1.1585103970762642,10.902999877929688,2.7499842223733757,10.576499938964844,-0.14394251957177195
3570,2011-07-22,10.826000213623047,10.897500038146973,10.555500030517578,10.692999839782717,71834000.0,0.015524660897893394,1.4782607193329809,-0.7535418265126281,58.842770820427766,68.25461411626867,-0.17041062673557406,-0.3730868072000373,-0.9340898495571306,-1.519294412609696,24.55643755820051,0.34200000762939453,0.5718616140053623,0.29572529792785573,-0.36043345172483043,0.9518840475805419,-0.03235407689848735,0.6238046727541988,-0.364812777709961,69.10159233985718,6.635434567506252,0.32807937482634336,7,-0.11374998092651367,-0.78125,-1.2095003128051758,-1.2820000648498535,-0.4995002746582031,4,-0.17360986070682183,1.8463300477061924,10.660499572753906,1.4124946852685727,10.77750015258789,-1.1585103970762642,10.902999877929688,-0.17360986070682183
3571,2011-07-25,10.674500465393066,10.803999900817873,10.649999618530273,10.774499893188477,66856000.0,-0.013994064773741544,-1.0671023240036337,-0.7518732835703272,50.383836549907535,65.90747660696175,-0.012899155086788738,-0.1466451562952944,-0.7867651358409127,-1.348572892973955,26.328040497610374,0.17600059509277344,0.4798246428837576,0.09187550544738698,-0.40992600868261775,0.5936770195773917,-0.15902525161761538,0.34277626251238935,-0.19136051776123075,26.50608450409986,-31.01826540688242,0.2509007570650022,7,0.0377497673034668,-0.5535001754760742,-1.1492502689361572,-1.130500316619873,-0.12850093841552734,0,-0.16839201198960962,1.4782607193329809,10.826000213623047,1.8463300477061924,10.660499572753906,1.4124946852685727,10.77750015258789,-0.16839201198960962
3572,2011-07-26,10.708999633789062,10.779999732971193,10.517499923706056,10.749500274658203,197272000.0,0.003231923452328589,4.172432584797338,0.40500872616992667,49.98708591922427,62.80576263969252,-0.02712791325959607,-0.1372644440836961,-0.8194667831198039,-1.3640692683090272,26.904885794656597,0.2624998092651367,0.3814053854596704,0.09404969215393066,-0.34619308857556597,0.5342924728834273,-0.12607169821081854,0.31417108251867987,-0.20478527490722698,38.88316577076179,-12.946211266479168,0.22012139036474834,7,0.003250598907470703,-0.5647497177124023,-1.1837494373321533,-1.1649994850158691,0.05250072479248047,1,-0.0963208420902647,-1.0671023240036337,10.674500465393066,1.4782607193329809,10.826000213623047,1.8463300477061924,10.660499572753906,-0.0963208420902647
3573,2011-07-27,11.12600040435791,11.359999656677244,10.980999946594238,11.219499588012695,259112000.0,0.038939283297118266,1.0240341642665705,2.3085852877460677,56.48564417272452,61.26115500436131,-0.41731128468134315,-0.5004977943135813,-1.213587813623839,-1.7585553301405596,28.033888723486832,0.6510000228881818,0.33338035847392966,0.4606254577636726,0.029353674958397136,0.891897240568948,0.24498956636103486,0.6762613491663103,-0.6085004806518537,72.22559923026866,24.6521939973253,0.21563589140263772,7,-0.23875045776367188,-0.768000602722168,-1.600750207901001,-1.5820002555847168,-0.49900054931640625,2,-0.12938169660249033,4.172432584797338,10.708999633789062,-1.0671023240036337,10.674500465393066,1.4782607193329809,10.826000213623047,-0.12938169660249033
3574,2011-07-28,11.19499969482422,11.297499656677244,11.011500358581543,11.16349983215332,107098000.0,0.006201625737788374,1.4186009000435718,-0.3368998684224137,56.32882844181735,59.18794597980413,-0.4250325725967006,-0.5184206535273503,-1.2621412398574616,-1.8023423738467645,28.679026400041508,0.28599929809570135,0.31666708158428136,0.48032474517822443,0.04332732079926238,0.9173221695571865,0.2618260329887434,0.6988234573677055,-0.6774997711181641,80.41542858759973,37.81003088580117,0.21849871218948108,7,-0.30774974822998225,-0.8074998855590838,-1.7064995765686053,-1.6509995460510272,-0.6949996948242205,3,-0.14234034665189188,1.0240341642665705,11.12600040435791,4.172432584797338,10.708999633789062,-1.0671023240036337,10.674500465393066,-0.14234034665189188
3575,2011-07-29,11.12600040435791,11.287500381469727,10.975500106811523,11.064499855041504,103354000.0,-0.006163402621458869,-1.6054297705607365,1.952406902815512,62.44695857744691,58.85589414228399,-0.31334451424125476,-0.3988706020118613,-1.176751416103837,-1.7065276875034634,29.427803983672568,0.3120002746582031,0.27533948520072116,0.3662504196166996,-0.04295258965811399,0.7754534288915131,0.16164891497929368,0.5708519242541055,-0.5579504966735822,72.22559923026866,28.060429720305322,0.20460150463740637,7,-0.18725061416625977,-0.7385005950927734,-1.6468751430511475,-1.5820002555847168,-0.31700038909912287,4,-0.10448502060222742,1.4186009000435718,11.19499969482422,1.0240341642665705,11.12600040435791,4.172432584797338,10.708999633789062,-0.10448502060222742
3576,2011-08-01,11.065999984741213,11.3725004196167,10.883000373840332,11.25,115786000.0,-0.005392811202235448,1.2820469500266762,-2.9918434437414425,62.63461418124729,58.006249185185325,-0.19736106034453016,-0.30807977241182094,-1.1034760706572317,-1.6215130004497862,29.31379779626423,0.4895000457763672,0.26259395384727924,0.2766749858856219,-0.13122114332155732,0.6845711150928011,0.0727269212820314,0.4806230504892124,-0.45043309211730964,64.15201671327226,14.186404135887926,0.20394806460358977,8,-0.12099981307983576,-0.5959997177124041,-1.58687472343445,-1.5219998359680194,-0.07100009918213068,0,-0.06682631906705738,-1.6054297705607365,11.12600040435791,1.4186009000435718,11.19499969482422,1.0240341642665705,11.12600040435791,-0.06682631906705738
3577,2011-08-02,10.585000038146973,11.121500015258787,10.5649995803833,11.015999794006348,131734000.0,-0.04346646911779195,-1.3630558030290683,2.342389783246454,48.09644373120588,56.191934153995376,0.26126128802483173,0.1760803733438614,-0.6142749848535143,-1.1157186047965606,28.198690228283024,0.5565004348754865,0.21665790967269416,-0.20059995651245188,-0.6148000418682305,0.2136001288433267,-0.4076999991903403,0.006500086165436514,0.7875003814697266,2.476834300588384,-47.444630549454295,0.2071000426778892,8,0.3600001335144043,-0.04799985885620117,-1.10587477684021,-1.0409998893737793,0.2779998779296875,1,-0.003684507418883376,1.2820469500266762,11.065999984741213,-1.6054297705607365,11.12600040435791,1.4186009000435718,11.19499969482422,-0.003684507418883376
3578,2011-08-03,10.498000144958496,10.741499900817873,10.277000427246094,10.648500442504883,163942000.0,-0.00821916796173261,1.760775978120686,0.34918882319620476,49.54248566995307,54.97207422932829,0.3402227427918927,0.25973977183217656,-0.5159989011854531,-1.0057192654987386,26.750982375144915,0.4644994735717791,0.2043620644299189,-0.2770248413085934,-0.709789277483921,0.15573959486673417,-0.4934070593962563,-0.0606426232209305,0.8745002746582031,20.173411159425967,-33.21659826384772,0.21638221808766372,8,0.3267502784729004,0.20074987411499023,-0.8937501907348633,-0.9539999961853027,0.07149982452392578,2,0.025100039053589596,-1.3630558030290683,10.585000038146973,1.2820469500266762,11.065999984741213,-1.6054297705607365,11.12600040435791,0.025100039053589596
3579,2011-08-04,10.074000358581543,10.399999618530273,10.072500228881836,10.33650016784668,131590000.0,-0.04038862454965508,-1.4670380787149286,1.7441813308324514,39.024859126714325,52.770084041137906,0.7512841123004979,0.6573493132569972,-0.08066225367880975,-0.5598822862165687,25.04348809344224,0.42549991607666016,0.13835835186324275,-0.6628746509551995,-1.1956114274374734,-0.13013787447292557,-0.9292430391963364,-0.39650626271406253,1.2546800613403324,0.11539457535456506,-52.26045752375236,0.2663683882411367,8,0.6484999656677246,0.6247496604919434,-0.4622502326965332,-0.5300002098083496,0.7539997100830078,3,0.054893734045670106,1.760775978120686,10.498000144958496,-1.3630558030290683,10.585000038146973,1.2820469500266762,11.065999984741213,0.054893734045670106
3580,2011-08-05,10.135000228881836,10.366000175476074,9.741999626159668,10.233499526977539,200480000.0,0.006055178492060609,2.4332848844836,0.3752356939665978,41.47189745335525,51.77986858596543,0.6503491159964323,0.5639083052335074,-0.12775468519923905,-0.5971512597675357,24.023554437241668,0.6240005493164062,0.09250904361311463,-0.5629248142242425,-1.1520594865645766,0.026209858116091667,-0.8574921503944104,-0.2683574780540745,1.1183093795776369,24.10306111467248,-28.855594465430745,0.2945673361701674,8,0.42224979400634766,0.42224979400634766,-0.4008750915527344,-0.5910000801086426,0.8414993286132812,4,0.03601379012089412,-1.4670380787149286,10.074000358581543,1.760775978120686,10.498000144958496,-1.3630558030290683,10.585000038146973,0.03601379012089412
3581,2011-08-08,9.6850004196167,10.01949977874756,9.5024995803833,9.81999969482422,208550000.0,-0.04440057218575755,-1.0679968490660756,1.370560783858118,27.544248993489944,49.28622003866161,1.0563098204883001,0.9904594332625898,0.32679366911029284,-0.12549298326182878,23.69776621227531,0.6325006484985352,0.04932370752688442,-0.9657996654510494,-1.7092297965111918,-0.22236953439090712,-1.3375147309811215,-0.5940845999209774,1.4474043902587894,11.272439173089793,-34.66742346573312,0.37171506553007155,8,0.7524995803833008,0.7524995803833008,0.06074953079223633,-0.14100027084350586,1.4434995651245135,0,0.11605570954498434,2.4332848844836,10.135000228881836,-1.4670380787149286,10.074000358581543,1.760775978120686,10.498000144958496,0.11605570954498434
3582,2011-08-09,10.25450038909912,10.25450038909912,9.52299976348877,9.835000038146973,209824000.0,0.05880226585524073,2.4874851663415978,-3.1074266903084435,41.714196787542974,47.64494810697477,0.46439530560036957,0.41822310764535153,-0.2300439869340689,-0.6668251231463014,23.077641026117966,0.7315006256103498,0.009142989448612582,-0.38094973564148127,-1.1445473363201781,0.3826478650372156,-0.7627485359808297,0.0008490646978671634,0.7149138978271505,60.6941577264531,15.965928181907124,0.38179880033934854,8,0.18299961090088068,0.18299961090088068,-0.38887524604797186,-0.5827503204345685,1.0844993591308612,1,0.07221214767782724,-1.0679968490660756,9.6850004196167,2.4332848844836,10.135000228881836,-1.4670380787149286,10.074000358581543,0.07221214767782724
3583,2011-08-10,9.706500053405762,10.119999885559082,9.68000030517578,10.038000106811523,175152000.0,-0.05343998389974225,-1.2886871026868973,-0.7902259262795627,36.7019821383421,45.464187406588636,0.8826883461396218,0.9380393530399402,0.3203854576282019,-0.09423618421544155,22.25608162641238,0.5745000839233398,-0.015437524857512486,-0.8805250644683831,-1.7491744160946254,-0.011875712842140729,-1.3148497402815043,-0.4462003886552619,1.1162227628662116,22.72985675227952,-21.504199289589902,0.434324675813121,8,0.7309999465942383,0.7309999465942383,0.27837491035461426,0.1732497215270996,2.258500099182129,2,0.11914694857134545,2.4874851663415978,10.25450038909912,-1.0679968490660756,9.6850004196167,2.4332848844836,10.135000228881836,0.11914694857134545
3584,2011-08-11,9.91800022125244,10.042499542236328,9.567999839782717,9.850500106811523,148038000.0,0.021789539657238954,1.9984301223660745,-0.20362022191982848,37.503435512767474,42.69268484384648,0.5263473110297188,0.7159102850280359,0.12073717989144228,-0.281823826042082,22.189480919302234,0.4744997024536115,-0.039784770828676486,-0.6389749050140399,-1.557672772922702,0.2797229628946223,-1.098323838968371,-0.1796259710597088,0.7727002714306668,48.11816497063305,6.739295989162706,0.4593489339543308,8,0.5194997787475604,0.5194997787475604,0.06687474250793635,-0.0382504463195783,2.166500091552736,3,0.06568862005406473,-1.2886871026868973,9.706500053405762,2.4874851663415978,10.25450038909912,-1.0679968490660756,9.6850004196167,0.06568862005406473
3585,2011-08-12,10.114999771118164,10.227999687194824,9.86050033569336,10.013999938964844,112408000.0,0.01986282975106124,1.2477047631268885,1.4962912728352022,42.39498494368302,40.44383715078378,0.19093461722442484,0.5030798604134112,-0.06389183765226036,-0.45198970065869304,21.923903160725363,0.36749935150146484,-0.11413489079421879,-0.41555032730102504,-1.3539607841742036,0.5228601295721536,-0.8847555557376143,0.05365490113556426,0.45688063033496107,81.4494058564673,36.6116719796219,0.4692052284365894,8,0.19700002670288086,0.32250022888183594,-0.008249521255493164,-0.15149974822998047,1.5475006103515625,4,0.07048940323085828,1.9984301223660745,9.91800022125244,-1.2886871026868973,9.706500053405762,2.4874851663415978,10.25450038909912,0.07048940323085828
3586,2011-08-15,10.147500038146973,10.263999938964844,9.916000366210938,10.102999687194824,95718000.0,0.00321307639784707,1.508103649735377,0.44059826638717353,42.36366527465383,39.806861766722434,0.016140870198141144,0.46039688724579264,-0.07479747236040701,-0.45936641130997735,21.85965685146859,0.34799957275390625,-0.20105341123701592,-0.3616000652313236,-1.3150791568835967,0.5918790264209495,-0.8383396110574601,0.11513948059481294,0.3174422811991704,84.27801980707727,37.08895002796655,0.47673954582613626,8,-0.02550029754638672,0.28999996185302734,0.005750179290771484,-0.17100000381469727,1.446000099182129,0,0.08169495109452862,1.2477047631268885,10.114999771118164,1.9984301223660745,9.91800022125244,-1.2886871026868973,9.706500053405762,0.08169495109452862
3587,2011-08-16,9.883999824523926,10.069499969482422,9.737500190734863,10.057000160217283,104118000.0,-0.025967007896771088,2.3535338939783643,-3.8876173331618475,32.37296339167089,37.89913706913553,0.18969561039686766,0.6784251451031977,0.21192000711297077,-0.17663433703327414,21.15548088967603,0.4099998474121094,-0.31282788669108896,-0.5741502761840813,-1.5476957842519496,0.399395231883787,-1.0609230302180155,-0.08737752215014716,0.4846982209259334,45.4022901882546,1.3231594809205518,0.4867727540339341,8,0.06724977493286133,0.5535001754760742,0.3501253128051758,0.11375045776367188,1.2775001525878906,1,0.12591058097041485,1.508103649735377,10.147500038146973,1.2477047631268885,10.114999771118164,1.9984301223660745,9.91800022125244,0.12591058097041485
3588,2011-08-17,9.796500205993652,9.979999542236328,9.687000274658203,9.92650032043457,79822000.0,-0.008852652780625525,1.4725827025765459,0.7514442900928392,30.255543847621013,36.92476870479183,0.18687477374151307,0.7258786125550163,0.3191007188091035,-0.07012060703866041,20.20279124543357,0.292999267578125,-0.43405051387092897,-0.6125998973846443,-1.6167685401832301,0.3915687454139416,-1.1146842187839372,-0.11051557598535133,0.4855779929495512,32.83050770818101,-6.377524981058819,0.5020843213992932,8,0.13774967193603516,0.6409997940063477,0.4376249313354492,0.2012500762939453,1.3839998245239258,2,0.15745414278586978,2.3535338939783643,9.883999824523926,1.508103649735377,10.147500038146973,1.2477047631268885,10.114999771118164,0.15745414278586978
3589,2011-08-18,9.12600040435791,9.56700038909912,8.986000061035156,9.560500144958496,165504000.0,-0.06844278952043714,1.5966481827985073,3.3423027546491584,25.862899234620457,35.19043556937685,0.792051776337594,1.3444540428050686,1.0010901623670598,0.6169887409132784,20.54219154649749,0.8105001449584961,-0.5089351408648728,-1.2063747406005856,-2.353920718089139,-0.058828763112032334,-1.780147729344863,-0.6326017518563081,1.0781199327293027,10.95464449883589,-23.082296668576447,0.573772988744277,8,0.49899959564208984,1.0532498359680176,1.1081247329711914,0.8717498779296875,2.3664999008178693,3,0.3110891543325247,1.4725827025765459,9.796500205993652,2.3535338939783643,9.883999824523926,1.508103649735377,10.147500038146973,0.3110891543325247
3590,2011-08-19,8.946499824523926,9.5,8.8774995803833,9.01449966430664,144884000.0,-0.01966914002636555,-5.04368376950747,0.15650145081495853,25.137826920129598,34.92305533900348,0.8775142105365941,1.450284363538147,1.1876040709382814,0.8080163562438969,20.82853521031987,0.6225004196166992,-0.5951042810533522,-1.2919003009796146,-2.569682262396608,-0.01411833956262143,-1.930791281688112,-0.6530093202711171,1.1114460794370409,4.976576004005913,-24.207917440090057,0.638890980708497,8,0.6242499351501465,1.1785001754760742,1.326500415802002,1.0512504577636719,2.2639999389648438,4,0.3507517520627945,1.5966481827985073,9.12600040435791,1.4725827025765459,9.796500205993652,2.3535338939783643,9.883999824523926,0.3507517520627945
3591,2011-08-22,8.876999855041504,9.210000038146973,8.854999542236328,9.141500473022461,106274000.0,-0.0077683977919398295,-1.3014526086056009,3.8897241350293816,27.82393848936593,33.3796933058727,0.916752317946079,1.452695915116779,1.2685318542677528,0.8849241349931489,21.14346032727841,0.35500049591064453,-0.6245601936982794,-1.2715252399444577,-2.6675443008258135,0.1244938209368982,-1.9695347703851347,-0.5735157095037806,1.0156835636185892,1.811470157739011,-29.481055482137137,0.6980095304406777,8,0.682499885559082,1.2367501258850098,1.4600002765655518,1.1207504272460938,2.6085004806518555,0,0.31378850646778567,-5.04368376950747,8.946499824523926,1.5966481827985073,9.12600040435791,1.4725827025765459,9.796500205993652,0.31378850646778567
3592,2011-08-23,9.677499771118164,9.741999626159668,8.925999641418457,8.946000099182129,147032000.0,0.09017685357086425,-1.1153580386092559,-2.7655877612682938,41.012154673046076,33.85860136528425,0.028829203633039313,0.6018115553975356,0.4893841055264385,0.09599525950117282,21.538573435693127,0.8649997711181641,-0.6516166322351129,-0.41945033073425364,-1.8044574434561014,0.9655567819875941,-1.1119538870951775,0.2730532256266702,-0.8225002288818359,73.11113145616319,38.74272992883698,0.6925035563609238,8,-0.11800003051757812,0.4362502098083496,0.6540005207061768,0.3202505111694336,1.4444999694824219,1,0.19798505931553834,-1.3014526086056009,8.876999855041504,-5.04368376950747,8.946499824523926,1.5966481827985073,9.12600040435791,0.19798505931553834
3593,2011-08-24,9.68649959564209,9.815500259399414,9.508500099182127,9.694499969482422,124974000.0,0.0009299741396828765,1.455991912872661,-0.010936947953999372,45.33075342915966,34.7283033559945,0.018655817503479,0.5053479029980004,0.4963655946530334,0.09873628059186146,20.24526280839244,0.30700016021728693,-0.5973210107219309,-0.33847546577453613,-1.645748988470574,0.9687980569215018,-0.992112227122556,0.3151612955734837,-0.8315000534057617,86.56943597727467,45.89087101554432,0.6536367613480192,8,-0.1269998550415039,0.42725038528442383,0.6470005512237549,0.3132505416870117,1.125,2,0.15227382883836826,-1.1153580386092559,9.677499771118164,-1.3014526086056009,8.876999855041504,-5.04368376950747,8.946499824523926,0.15227382883836826
3594,2011-08-25,9.601499557495117,9.849499702453613,9.553500175476074,9.720499992370604,75216000.0,-0.008775103669566464,-1.7534942313578155,14.874359280009314,43.608474139396634,34.86313548885157,0.06038946079585017,0.48996671800963654,0.6031040965071419,0.19285870316997844,18.84773099422861,0.29599952697753906,-0.6321591293285227,-0.343800497055053,-1.5403737644519886,0.8527727703418826,-0.9420871307535208,0.2544861366434148,-0.7080799865722653,75.06283509252414,30.953813731238355,0.5982866336984674,8,-0.04199981689453125,0.5122504234313965,0.7770006656646729,0.4432506561279297,0.9975004196166992,3,0.1644535276565069,1.455991912872661,9.68649959564209,-1.1153580386092559,9.677499771118164,-1.3014526086056009,8.876999855041504,0.1644535276565069
3595,2011-08-26,9.963500022888184,9.986000061035156,9.479999542236328,9.562000274658203,106214000.0,0.03770249253518765,1.2665205718203545,-3.373935134355441,53.40839009159287,36.09032713517812,-0.36359737756314026,0.038376778483037555,0.2712524864976231,-0.15969788011729946,17.41207519783719,0.5060005187988281,-0.5921623844251513,0.07632498741149973,-0.9839330339307892,1.1365830087537887,-0.45380402325964475,0.6064539980826442,-1.0127156440734861,98.01060761927248,47.69294173534401,0.5301290106711448,8,-0.5012502670288086,0.15024995803833008,0.41500020027160645,0.08125019073486328,0.6614999771118164,4,0.15346015745221786,-1.7534942313578155,9.601499557495117,1.455991912872661,9.68649959564209,-1.1153580386092559,9.677499771118164,0.15346015745221786
3596,2011-08-29,10.326499938964844,10.333499908447266,10.1274995803833,10.140999794006348,90220000.0,0.03643297187160899,1.065165327380241,0.4620180853818144,50.9280682849379,38.15200545665224,-0.7806272347058574,-0.40355574634807034,-0.0611432263075713,-0.5090273647441386,16.191689756461088,0.36999988555908203,-0.5604491392993598,0.4762999057769779,-0.45454393155042006,1.4071437431043758,0.01087798711327892,0.9417218244406769,-1.2928983055725087,99.50266656096638,48.41155511419532,0.4654219186636988,8,-0.7322502136230469,-0.21274995803833008,0.05200028419494629,-0.2817497253417969,0.6485004425048828,0,0.085604980365936,1.2665205718203545,9.963500022888184,-1.7534942313578155,9.601499557495117,1.455991912872661,9.68649959564209,0.085604980365936
3597,2011-08-30,10.545999526977539,10.624500274658203,10.215999603271484,10.288999557495117,118314000.0,0.02125595209510056,-1.027299231380864,1.3854434967688203,61.822271418322316,41.6594196311746,-1.001684684497258,-0.659963644934809,-0.2490330776476366,-0.7151578266965934,16.48832957037154,0.40850067138671875,-0.5596385440621674,0.6977495193481449,-0.22675473145826963,1.6222537701545594,0.23549739394493763,1.1600016447513521,-1.3824080660797105,93.14104871610272,36.87358601205934,0.4622521254032071,8,-0.8062496185302734,-0.4322495460510254,-0.12937426567077637,-0.5012493133544922,0.5295000076293945,1,0.08908599002991613,1.065165327380241,10.326499938964844,1.2665205718203545,9.963500022888184,-1.7534942313578155,9.601499557495117,0.08908599002991613
3598,2011-08-31,10.761500358581543,10.808500289916992,10.567500114440918,10.613499641418457,148100000.0,0.02043436765313089,-1.0083367109330916,0.5758783452820947,61.86524123972009,45.659679853963446,-1.191169089147147,-0.9009012034681785,-0.4402617688516024,-0.9157410194949911,17.715011732852297,0.2625007629394531,-0.556747522194307,0.9000753402709964,-0.06981264737792259,1.8699633279199155,0.4151313464465378,1.385019334095455,-1.4225998400324702,96.46218254543679,37.546068650462054,0.48494399382445935,8,-0.9297504425048828,-0.6477503776550293,-0.3332502841949463,-0.7167501449584961,0.47550010681152344,2,0.033498988989167255,-1.027299231380864,10.545999526977539,1.065165327380241,10.326499938964844,1.2665205718203545,9.963500022888184,0.033498988989167255
3599,2011-09-01,10.626999855041504,10.881999969482422,10.581000328063963,10.763999938964844,105506000.0,-0.012498304052258269,-1.628827725790507,-0.9256717572008506,57.33104036482124,49.23670357004029,-0.9178863311839827,-0.7619107117777624,-0.27836066012659977,-0.7664186339981267,18.443451203574828,0.3009996414184588,-0.4939559241768805,0.7379248619079597,-0.28742426979735214,1.7632739936132715,0.22525029605530378,1.2505994277606156,-1.082355368500922,81.81169495491476,24.68235475005627,0.512674565852656,9,-0.7585000991821289,-0.5132498741149902,-0.004374980926513672,-0.40724992752075195,0.9390001296997088,3,0.017361413674345627,-1.0083367109330916,10.761500358581543,-1.027299231380864,10.545999526977539,1.065165327380241,10.326499938964844,0.017361413674345627
3600,2011-09-02,10.5,10.534500122070312,10.350000381469727,10.446999549865724,84640000.0,-0.011950678156945171,2.0245686993363403,-0.3868643625352277,54.91425974660696,52.2467392652893,-0.6116721233620055,-0.6389217848452198,-0.1289491093900601,-0.6223427758557509,18.12784195441918,0.27699947357177734,-0.4141920428457144,0.5926750183105476,-0.46363015088840953,1.6489801875095047,0.06452243371106903,1.1208276029100261,-0.741378636188724,49.37047415727213,-4.146090087884133,0.528152584599479,9,-0.5960001945495605,-0.38625001907348633,0.1373748779296875,-0.28025007247924805,1.2740001678466797,4,0.009428569248744356,-1.628827725790507,10.626999855041504,-1.0083367109330916,10.761500358581543,-1.027299231380864,10.545999526977539,0.009428569248744356
3601,2011-09-06,10.809000015258787,10.829999923706056,10.22350025177002,10.238499641418457,124324000.0,0.02942857288178935,-1.01998510328443,10.764066576698482,62.734030226111585,54.66028099340768,-0.6904004446209715,-0.9058398840463084,-0.4088895690850105,-0.9137416340533964,17.47342225297609,0.6064996719360369,-0.23023902568101384,0.8454750537872293,-0.2784633974658277,1.9694135050402863,0.2835058281607008,1.4074442794137578,-0.8706380745401283,89.03905193942283,33.07108884390431,0.5619692256265284,9,-0.6280002593994123,-0.6952500343322736,-0.14587521553039373,-0.5892500877380353,1.0314998626709002,1,-0.017022852715240955,2.0245686993363403,10.5,-1.628827725790507,10.626999855041504,-1.0083367109330916,10.761500358581543,-0.017022852715240955
3602,2011-09-07,10.994999885559082,11.009499549865724,10.711000442504883,10.9399995803833,105916000.0,0.017207870296764183,6.1071525885556,0.09640713257652404,66.06352100383617,56.963921835038406,-0.7485804561327196,-1.0893715909934443,-0.5770929131987046,-1.08050484163725,17.695678158396493,0.2984991073608416,-0.004670018024352629,0.994449949264526,-0.21535522381085492,2.204255122339907,0.38954736272683554,1.5993525358022165,-0.9056558602382214,98.15525734669589,37.63874844540302,0.6049025865376901,9,-0.7502503395080566,-1.0067501068115234,-0.28749966621398926,-0.7689995765686035,0.8125,2,-0.0018189635559362483,-1.01998510328443,10.809000015258787,2.0245686993363403,10.5,-1.628827725790507,10.626999855041504,-0.0018189635559362483
3603,2011-09-08,10.86299991607666,11.031999588012695,10.81700038909912,10.914999961853027,87958000.0,-0.012005454375292102,-1.986118653721291,-0.9454501317797198,77.20862752221655,60.6972722109073,-0.48292867912802073,-0.9131023769878528,-0.4302364383885866,-0.9283954634118956,17.944792753834747,0.214999198913576,0.21624818482651342,0.8046249866485589,-0.45550998374829277,2.0647599570454105,0.17455750145013305,1.4346924718469847,-0.6394996643066406,79.09711679895443,11.802795569947534,0.6300674851984261,9,-0.6070003509521484,-0.9195003509521484,-0.12199974060058594,-0.6369996070861816,1.4724998474121094,3,0.01956178037116474,6.1071525885556,10.994999885559082,-1.01998510328443,10.809000015258787,2.0245686993363403,10.5,0.01956178037116474
3604,2011-09-09,10.569499969482422,10.847999572753906,10.487500190734863,10.7524995803833,91486000.0,-0.02701831435714863,-1.0778112160063762,3.5192201885339105,74.54627641606615,63.04592624695988,-0.042105668300889576,-0.5990022863132047,-0.12793392066871334,-0.614955385800247,17.618292968675036,0.3754997253417969,0.32948947463038536,0.4785500526428219,-0.7998565900148957,1.7569566953005396,-0.1606532686860369,1.1177533739716807,-0.18429985046386754,42.79530015699957,-31.044138110755185,0.6392033213288592,9,0.010249614715576172,-0.6260004043579102,0.19225025177001953,-0.34349966049194336,1.546999931335451,4,0.06315346022403467,-1.986118653721291,10.86299991607666,6.1071525885556,10.994999885559082,-1.01998510328443,10.809000015258787,0.06315346022403467
3605,2011-09-12,10.82800006866455,10.833000183105467,10.432499885559082,10.4375,106842000.0,0.02445717393713065,1.0000000000000089,-2.133884693755244,77.9112982137507,66.04406290571686,-0.1844804139273304,-0.8446531846016772,-0.3749458550305498,-0.8521929665999046,17.84835689561799,0.40050029754638494,0.4311255339942761,0.7014001369476315,-0.6189094673783551,2.021709741273618,0.0412453347846391,1.3615549391106239,0.20399951934814453,74.76812778892463,-7.844359010141517,0.6601548021629929,9,-0.20400047302246094,-0.8845005035400391,-0.11737489700317383,-0.6019997596740723,1.3660001754760742,0,0.06815662277398582,-1.0778112160063762,10.569499969482422,-1.986118653721291,10.86299991607666,6.1071525885556,10.994999885559082,0.06815662277398582
3606,2011-09-13,10.976499557495117,10.9975004196167,10.750499725341797,10.88949966430664,96718000.0,0.013714396738905954,2.829420114143774,0.22279098051378737,72.8455785813434,67.2688748127192,-0.2582375814372302,-0.9780045112234816,-0.5180542212089776,-0.982382256831082,18.333566613812128,0.24700069427490234,0.5630228080969761,0.8084496498107914,-0.5655811812884473,2.18248048091003,0.12143423426117295,1.4954650653604098,0.04351003646850593,90.74227555235986,6.64174551115245,0.6870154155496192,9,-0.34874963760375977,-1.0329999923706055,-0.4192495346069336,-0.7504992485046387,0.6000003814697283,1,0.07265527649996595,1.0000000000000089,10.82800006866455,-1.0778112160063762,10.569499969482422,-1.986118653721291,10.86299991607666,0.07265527649996595
3607,2011-09-14,11.128499984741213,11.249500274658203,10.836000442504883,11.01099967956543,117634000.0,0.013847805163195614,1.3004106492927707,1.3505798785434182,74.14601304546817,68.63340501335787,-0.3564002050682813,-1.0877596712145312,-0.6687501432186203,-1.1166154162243895,18.559489046040788,0.4134998321533203,0.631838079062943,0.8982250690460223,-0.5331639737475111,2.3296141118395557,0.18253054764925558,1.613919590442789,-0.6960000991821307,85.18969005015856,1.343567138293082,0.715694521396767,9,-0.3919997215271014,-1.076250076293947,-0.6909999847412127,-0.9024996757507342,0.5520000457763654,2,0.06397986199081007,2.829420114143774,10.976499557495117,1.0000000000000089,10.82800006866455,-1.0778112160063762,10.569499969482422,0.06397986199081007
3608,2011-09-15,11.33899974822998,11.359999656677244,11.0625,11.19950008392334,112176000.0,0.0189153761762495,2.2782425019441797,1.187228102071276,77.92061348997515,70.92113536059719,-0.5323490725914635,-1.2403684409833566,-0.8770843819597971,-1.3075682541318194,18.744491375911075,0.2974996566772443,0.6990455474924939,1.0315998554229733,-0.4660684603829335,2.52926817122888,0.2827656975200199,1.7804340133259267,-0.8901598548889158,97.73585836878999,12.250833347366836,0.7488341579029534,9,-0.5472497940063477,-1.2315001487731934,-0.9014997482299805,-1.112999439239502,0.40000057220458984,3,0.04131758953449438,1.3004106492927707,11.128499984741213,2.829420114143774,10.976499557495117,1.0000000000000089,10.82800006866455,0.04131758953449438
3609,2011-09-16,11.96500015258789,12.022000312805176,11.336999893188475,11.378499984741213,235060000.0,0.05520772715914646,-1.0463033922013785,4.204312395745017,79.64745559291521,73.66926823240922,-1.0600725821707702,-1.7315502698126597,-1.4977107551617301,-1.9076922494533441,17.87596470560371,0.685000419616701,0.7236530153539,1.5156502723693848,-0.047291435551098715,3.0785919802898682,0.734179418409143,2.2971211263296265,-1.4797138687133788,96.4139575403549,11.9964215384922,0.7814708539602415,9,-0.842249870300293,-1.5265002250671387,-1.5275001525878906,-1.738999843597412,-0.08450031280517578,4,0.030965282588880205,2.2782425019441797,11.33899974822998,1.3004106492927707,11.128499984741213,2.829420114143774,10.976499557495117,0.030965282588880205
3610,2011-09-19,12.084500312805176,12.199999809265135,11.644000053405762,11.85550022125244,164466000.0,0.009987476698146036,1.4173950541522342,0.3904518772663012,78.06513179549843,75.3727239623411,-1.0406055056473544,-1.6905824920875325,-1.612819790142428,-2.0117988771839244,16.8662141863151,0.5559997558593732,0.739713410058922,1.4782504081726078,-0.07948367563138348,3.035984491976599,0.699383366270613,2.2571174500746025,-1.5070111871948235,92.03177028128631,9.129041244097152,0.7788670419019954,9,-0.7682504653930664,-1.5570006370544434,-1.6470003128051758,-1.8585000038146973,-0.7270002365112305,0,0.002647986030402061,-1.0463033922013785,11.96500015258789,2.2782425019441797,11.33899974822998,1.3004106492927707,11.128499984741213,0.002647986030402061
3611,2011-09-20,11.662500381469727,12.052499771118164,11.55150032043457,12.039999961853027,147710000.0,-0.03492075968489017,1.4894432189474731,-1.648469124285773,66.74164688008905,75.44807128192475,-0.5417783021447349,-1.1059001076692674,-1.182005710495254,-1.5754576054967284,15.668747990325821,0.5329999923706055,0.781234478483583,0.9169754505157464,-0.4795203283561644,2.313471229387657,0.21872756107979185,1.6152233399517009,-0.9552104011669922,60.59386529833457,-20.1457273676316,0.6982478894359552,9,-0.3462505340576172,-1.1350007057189941,-1.287750482559204,-1.436500072479248,-1.742500305175783,1,0.04557340581230651,1.4173950541522342,12.084500312805176,-1.0463033922013785,11.96500015258789,2.2782425019441797,11.33899974822998,0.04557340581230651
3612,2011-09-21,11.593500137329102,12.026000022888185,11.590499877929688,11.725500106811525,117630000.0,-0.005916419454121358,-5.311573971693966,0.34966918201179237,63.04892725123779,73.874771251816,-0.42348688957135394,-0.9338785156827498,-1.1026836759633252,-1.4929624376899184,16.13443404312342,0.43550014495849787,0.8472380434443227,0.7521751880645748,-0.5979346340066094,2.102285010135759,0.07712027702898361,1.427230099100166,-0.7667933707093759,46.68133858168701,-30.74469621496133,0.6750549110355917,9,-0.2772502899169922,-1.0660004615783691,-1.3137502670288086,-1.367499828338623,-1.254500389099121,2,-0.0014663559893804967,1.4894432189474731,11.662500381469727,1.4173950541522342,12.084500312805176,-1.0463033922013785,11.96500015258789,-0.0014663559893804967
3613,2011-09-22,11.161499977111816,11.439499855041506,10.949999809265137,11.236000061035156,165092000.0,-0.037262272402647234,1.0332310666304794,0.5643947056613512,57.66748057082006,71.99934949123309,0.061808140754481045,-0.4065533791709015,-0.6688278152311558,-1.054137574392028,16.229256539023403,0.6435003280639648,0.8494010421591582,0.24642500877380336,-0.9948301005217228,1.4876801180693295,-0.37420254587395974,0.8670525634215664,-0.2249297670804573,16.9200134277344,-57.47473994409853,0.6206275546477629,9,0.15474987030029297,-0.634000301361084,-0.9671251773834229,-0.9354996681213379,-0.2954998016357422,3,0.046499131341669386,-5.311573971693966,11.593500137329102,1.4894432189474731,11.662500381469727,1.4173950541522342,12.084500312805176,0.046499131341669386
3614,2011-09-23,11.180500030517578,11.224499702453613,10.95300006866455,11.025500297546387,129362000.0,0.0017022849477870139,1.2345733762946276,-2.080530984779631,60.07401810385576,70.01742947902255,0.154880308259834,-0.3174701985628232,-0.6806840051981169,-1.0639456538849466,16.427562374947925,0.2714996337890625,0.8224924967600504,0.18647503852844238,-0.8933593200308856,1.2663093970877703,-0.3534421407512216,0.7263922178081064,1.0194997787475568,18.440017700195337,-56.677946748231975,0.5399171792796638,9,0.29474973678588867,-0.6530003547668457,-0.9946250915527344,-0.9544997215270996,-0.505000114440918,4,0.0499530690391794,1.0332310666304794,11.161499977111816,-5.311573971693966,11.593500137329102,1.4894432189474731,11.662500381469727,0.0499530690391794
3615,2011-09-26,11.49250030517578,11.51200008392334,11.06999969482422,11.37399959564209,115882000.0,0.027905753213772755,4.612693837760572,0.7645220237619018,60.10945317983521,68.60230443441054,-0.059170377470406876,-0.5365579335941515,-0.9857812850094607,-1.366059876233047,17.210439946639386,0.4420003890991193,0.7805072978203427,0.4220252990722635,-0.562946459208316,1.406997057352843,-0.07046058006802625,0.9145111782125532,0.6825595092773433,49.206395889468766,-23.15300639904062,0.4924858791402895,9,0.025499820709230292,-0.965000629425047,-1.5903751850128156,-1.3132500648498517,-0.8875007629394513,0,0.033761107183281513,1.2345733762946276,11.180500030517578,1.0332310666304794,11.161499977111816,-5.311573971693966,11.593500137329102,0.033761107183281513
3616,2011-09-27,11.21049976348877,11.737500190734865,11.119999885559082,11.711000442504885,156750000.0,-0.02453778848802879,1.2312560412276556,-4.223609132684756,53.0993785003248,66.26378948495017,0.29001158913476033,-0.19492877445800616,-0.6978523413507709,-1.0734294398094821,18.606775163347784,0.617500305175783,0.7635999289085795,0.09582476615905833,-0.8258830000146027,1.0175325323327193,-0.3650291169277722,0.5566786492458888,0.9401188560485814,24.210028113887798,-43.03216227125503,0.4608538830868301,9,0.3645000457763672,-0.6830000877380371,-1.3626248836517334,-1.0854997634887695,-0.42949962615966797,1,0.013112735016857835,4.612693837760572,11.49250030517578,1.2345733762946276,11.180500030517578,1.0332310666304794,11.161499977111816,0.013112735016857835
3617,2011-09-28,11.48550033569336,11.790499687194824,11.279999732971193,11.317500114440918,288738000.0,0.024530625574805676,-3.2016286964541982,-0.335664322339575,58.59925492507489,64.1169718666279,0.07931819578260857,-0.4173322849621375,-0.9741324293731566,-1.336484279013197,19.44735003951163,0.5799999237060547,0.7168841613817527,0.3238502979278568,-0.5712035119313281,1.2189041077870417,-0.12367660700173566,0.7713772028574493,0.6411659128265352,63.712148031152985,-1.9465971097736556,0.4475269049295923,9,0.08949947357177734,-0.9225006103515625,-1.6488754749298096,-1.3717503547668457,-0.5710000991821289,2,-0.13630231279819205,1.2312560412276556,11.21049976348877,4.612693837760572,11.49250030517578,1.2345733762946276,11.180500030517578,-0.13630231279819205
3618,2011-09-29,11.121999740600586,11.71500015258789,10.814499855041504,11.708499908447266,187570000.0,-0.03164865129672467,2.0041678464959864,-3.4910678299964237,57.48745581230401,61.654749668782216,0.4568420858601083,-0.02681397740387581,-0.6121157893727531,-0.9655851550653551,19.543951282912417,0.9005002975463867,0.692533405840857,-0.057675266265869496,-0.9331036633106393,0.8177531307789003,-0.4953894647882535,0.38003893225651453,0.9811931843222013,31.506141233718647,-35.5143985814927,0.4377141985223848,9,0.3852500915527344,-0.2820000648498535,-1.2853748798370361,-1.0082497596740723,-0.29799938201904297,3,-0.07040100796912296,-3.2016286964541982,11.48550033569336,1.2312560412276556,11.21049976348877,4.612693837760572,11.49250030517578,-0.07040100796912296
3619,2011-09-30,10.81149959564209,11.149999618530273,10.760499954223633,10.909500122070312,131006000.0,-0.027917654396720004,-2.8950003576282097,0.16709377388250216,49.779494041929524,58.511901029496784,0.6554371449511844,0.31433316021534097,-0.30296637879730604,-0.6519237488922034,19.452806866133166,0.3894996643066406,0.6406790330590653,-0.37740039825439453,-1.2319463810577211,0.4771455845489321,-0.8046733896560578,0.04987259314726877,1.2401456064854468,4.951422780600223,-58.56557158578397,0.42727299140166336,9,0.5950002670288086,0.028500080108642578,-0.97487473487854,-0.6977496147155762,0.03850078582763672,4,0.005040982460560173,2.0041678464959864,11.121999740600586,-3.2016286964541982,11.48550033569336,1.2312560412276556,11.21049976348877,0.005040982460560173
3620,2011-10-03,10.598999977111816,11.079999923706056,10.569499969482422,10.850500106811523,132488000.0,-0.019654962445351032,-2.288242936516967,2.566314068566869,45.04008285971262,56.10061613834385,0.7096902200064985,0.5635219564633509,-0.09965000460241313,-0.43781773258069734,19.84484960425448,0.5104999542236346,0.5466756672189153,-0.5948500156402581,-1.4335947861639209,0.24389475488340473,-1.0142224009020886,-0.17547763037842756,1.3751765101414861,2.416053599477002,-55.27536940564186,0.41937238526183135,10,0.6987500190734863,0.24099969863891602,-0.7623751163482666,-0.48524999618530273,0.30049991607666016,0,0.007217656300598341,-2.8950003576282097,10.81149959564209,2.0041678464959864,11.121999740600586,-3.2016286964541982,11.48550033569336,0.007217656300598341
3621,2011-10-04,10.625,10.75,10.021499633789062,10.480999946594238,174232000.0,0.0024530637743493955,2.697970900834828,-0.572564529400835,43.15804260908733,53.89051784477157,0.5822765400368546,0.5512955318081225,-0.12983645096326413,-0.46339308941703905,19.771468873470695,0.7285003662109375,0.3815318976680757,-0.5596499919891365,-1.4199288649722792,0.3006288809940063,-0.9897894284807087,-0.12951055549756418,1.2368023658316325,34.1153390611295,-19.26752126998918,0.4301394364915717,10,0.28099966049194336,0.4857497215270996,-0.8370001316070557,-0.5112500190734863,-0.06400012969970703,1,-0.001882396024816213,-2.288242936516967,10.598999977111816,-2.8950003576282097,10.81149959564209,2.0041678464959864,11.121999740600586,-0.001882396024816213
3622,2011-10-05,10.975000381469727,11.008500099182127,10.423999786376953,10.626500129699707,130164000.0,0.03294121237362124,1.8134813614485916,2.420139739726481,45.234366708577696,52.50906074896687,0.1512177061843758,0.21051313224197088,-0.4811547173455608,-0.8081270251367485,19.166895939677577,0.584500312805174,0.21844696028667165,-0.2086496353149414,-1.069902646492233,0.6526033758623502,-0.6392761409035863,0.2219768702737035,0.7027717111576486,56.30354033531483,8.178627668568005,0.43062650558864557,10,-0.0690007209777832,0.13574934005737305,-1.1210005283355713,-0.8612504005432129,-0.4355001449584961,2,-0.017676559216177945,2.697970900834828,10.625,-2.288242936516967,10.598999977111816,-2.8950003576282097,10.81149959564209,-0.017676559216177945
3623,2011-10-06,11.075499534606934,11.180999755859377,10.8774995803833,11.013999938964844,136986000.0,0.009157097917453338,1.227523911848992,0.1764693004660276,36.496126958057154,49.88929506610036,0.04161248286807506,0.13359991980734343,-0.5952743563272023,-0.8946983680934153,18.469898294814797,0.303500175476076,0.11901536291032855,-0.11877546310424769,-0.9685391199445927,0.7309881937360974,-0.5436572915244202,0.30610636531592483,0.4366453121366103,90.90123241521785,46.865188448332894,0.4248818284201728,10,-0.16949987411499023,0.035250186920166016,-1.148749589920044,-0.9617495536804199,-0.2059993743896502,3,-0.014536527006537181,1.8134813614485916,10.975000381469727,2.697970900834828,10.625,-2.288242936516967,10.598999977111816,-0.014536527006537181
3624,2011-10-07,11.237000465393066,11.395000457763672,10.920499801635742,11.12399959564209,135686000.0,0.014581819111770145,1.2121198648408322,1.8374245972056384,37.295770041011814,47.35444138400887,-0.12407928278092406,0.02600371457195294,-0.7710243366262404,-1.04302720446133,18.792223876935523,0.4745006561279297,0.03949079958043278,0.009350442886352894,-0.7879041328989089,0.8066050186716147,-0.38927684500627713,0.4079777307789829,-1.215500831604004,88.49654913832609,48.44423176312911,0.39862728789263085,10,-0.33100080490112305,-0.1262507438659668,-1.2642505168914795,-1.1232504844665527,-0.2905006408691406,4,-0.03675358990003186,1.227523911848992,11.075499534606934,1.8134813614485916,10.975000381469727,2.697970900834828,10.625,-0.03675358990003186
3625,2011-10-10,11.565999984741213,11.640000343322756,11.204999923706056,11.31149959564209,102862000.0,0.029278233133599674,1.1614868274837329,2.25219849776354,48.511945553101334,46.84472661209516,-0.49344774961587134,-0.25810503675731056,-1.1085192931797838,-1.3586280323754156,19.42806528458327,0.4350004196166992,0.015548492998487262,0.30144996643066513,-0.48617791737870597,1.0890778502400362,-0.09236397547402042,0.6952639083353507,-1.5170303344726577,95.42784515659167,55.57905362408669,0.3938139419046859,10,-0.6600003242492694,-0.4552502632141131,-1.5748751163482684,-1.452250003814699,-0.6744995117187518,0,-0.06190555111672924,1.2121198648408322,11.237000465393066,1.227523911848992,11.075499534606934,1.8134813614485916,10.975000381469727,-0.06190555111672924
3626,2011-10-11,11.77400016784668,11.837499618530273,11.449999809265135,11.529999732971193,100074000.0,0.01798376131591528,1.088951496191732,0.9587428755578569,52.66893265819871,46.18580191577557,-0.685161478541378,-0.4250896392120307,-1.3208388019084154,-1.553249174406762,19.857171450657656,0.3874998092651385,-0.013894789507263638,0.469575119018554,-0.3371681743520316,1.2763184123891396,0.0662034723332603,0.8729467657038477,-1.661389289855956,95.50764356392891,54.188211363585566,0.40337164668529296,10,-0.8445005416870117,-0.6632504463195801,-1.7651252746582031,-1.660250186920166,-1.1745004653930664,1,-0.0742738459479858,1.1614868274837329,11.565999984741213,1.2121198648408322,11.237000465393066,1.227523911848992,11.075499534606934,-0.0742738459479858
3627,2011-10-12,11.840499877929688,12.092000007629395,11.716500282287598,11.83199977874756,130216000.0,0.005648013345932457,-2.1357089669617295,0.03483640996978031,61.25662330549784,46.60459830390822,-0.7778031362360167,-0.45904880177815777,-1.3754677219839753,-1.6057275754355853,19.940964117476284,0.3754997253417969,-0.06671022837354457,0.500474834442139,-0.3358761902597802,1.3368258591440583,0.0822993220911794,0.9186503467930986,-1.624395675506591,79.29188627212021,33.44498323081101,0.41817551235095923,10,-0.783750057220459,-0.7297501564025879,-1.6931250095367432,-1.7267498970031738,-1.6145000457763672,2,-0.1080613167366643,1.088951496191732,11.77400016784668,1.1614868274837329,11.565999984741213,1.2121198648408322,11.237000465393066,-0.1080613167366643
3628,2011-10-13,11.807499885559082,11.984000205993652,11.761500358581545,11.850000381469727,96670000.0,-0.0027870438504135064,-2.308558989740051,-5.0000000000010445,60.34652666021863,47.77871303927368,-0.7122385485526106,-0.41018049358512876,-1.3279309567335975,-1.5568158114443236,19.817336766518075,0.2224998474121076,-0.0711911698595813,0.4440498352050781,-0.41802861784653267,1.306128288256689,0.01301060867927184,0.8750890617308844,-1.441324018719481,75.71488928343781,25.31059324796324,0.43103922652580545,10,-0.7507500648498535,-0.6967501640319824,-1.69100022315979,-1.6937499046325684,-1.9504995346069336,3,-0.10738934248042231,-2.1357089669617295,11.840499877929688,1.088951496191732,11.77400016784668,1.1614868274837329,11.565999984741213,-0.10738934248042231
3629,2011-10-14,12.33549976348877,12.33549976348877,12.008999824523926,12.043499946594238,118474000.0,0.04471733076834039,1.2363023541399942,-6.87050375855492,62.98519925057566,49.77261486048069,-1.118999619854863,-0.9581237920310404,-1.8212900686456361,-2.063316929727389,18.795182872886134,0.5279998779296875,-0.10873755628820092,0.953524732589722,0.02375327198921262,1.8832961931902314,0.48863900228946733,1.4184104628899767,-1.8312579653859853,100.0,47.40168967632052,0.4648857303002548,10,-1.1570000648498535,-1.1570000648498535,-2.235750198364258,-2.221749782562256,-2.873000144958496,4,-0.11884395698426631,-2.308558989740051,11.807499885559082,-2.1357089669617295,11.840499877929688,1.088951496191732,11.77400016784668,-0.11884395698426631
3630,2011-10-17,12.116499900817873,12.33549976348877,12.033499717712402,12.214500427246096,95580000.0,-0.017753627081985246,-1.28787139889819,-0.33561845164998827,64.2318563718197,52.1141497230065,-0.7399152005240826,-0.7764106602269383,-1.57144652894692,-1.8230671816030384,17.474456613102713,0.3020000457763672,-0.11932847137287617,0.7329248905181895,-0.20203245910061618,1.6678822401369953,0.2654462157087867,1.2004035653275924,-1.4291323061764896,75.26822428094809,18.29085390025044,0.467478674809403,10,-0.7367501258850115,-0.9380002021789569,-1.854875326156618,-2.002749919891359,-2.499500274658205,0,-0.09656254577404577,1.2363023541399942,12.33549976348877,-2.308558989740051,11.807499885559082,-2.1357089669617295,11.840499877929688,-0.09656254577404577
3631,2011-10-18,12.194000244140625,12.23050022125244,11.831000328063965,12.115500450134276,92194000.0,0.006396264924453998,4.273934747165826,-0.8010140033670543,61.86568127252819,53.96207356344545,-0.6386033963964852,-0.8559349723107736,-1.6020596463310515,-1.8808387464375755,16.173594215933274,0.3994998931884748,-0.06464460441189068,0.7838502407073982,-0.21267583135150048,1.7803763127662968,0.28558720467794885,1.2821132767368475,-1.3418194326145034,77.1406077637474,20.14702764554184,0.4982630360294491,10,-0.5875005722045898,-1.015500545501709,-1.9102506637573242,-2.0802502632141113,-2.744500160217285,1,-0.10681480605546423,-1.28787139889819,12.116499900817873,1.2363023541399942,12.33549976348877,-2.308558989740051,11.807499885559082,-0.10681480605546423
3632,2011-10-19,11.576499938964846,12.166500091552734,11.462499618530273,12.033499717712402,134302000.0,-0.05063968286145448,-1.0554745745014096,-5.8216685092268206,57.01497440873374,56.241945502409514,0.08179394878848001,-0.2527312437100928,-0.9622403047668904,-1.2463055363514943,14.498718517644281,0.7315006256103516,0.021936372333717813,0.16719994544983052,-0.8286964333817615,1.1630963242814225,-0.33074824396596547,0.6651481348656265,-0.5759872322424595,13.058453780668255,-45.21102150922718,0.49794818941579577,10,0.05149984359741033,-0.3980002403259295,-1.290875196456911,-1.4627499580383319,-2.4565000534057635,2,-0.08439513166002699,4.273934747165826,12.194000244140625,-1.28787139889819,12.116499900817873,1.2363023541399942,12.33549976348877,-0.08439513166002699
3633,2011-10-20,11.680500030517578,11.737000465393065,11.489999771118164,11.606499671936035,90498000.0,0.008983724968777862,1.6417013030063805,-0.1619264647881158,64.32575728752765,59.24527741868905,0.08117459908219082,-0.3329247681972234,-1.0245863080153974,-1.3345388452986775,14.465762220559059,0.24700069427490057,0.1269837192485106,0.2452500343322761,-0.750506451083492,1.2410065197480442,-0.25262820837560795,0.7431282770401602,-0.5464886181185538,24.971406161412354,-38.388332121005504,0.4978782427078841,10,0.08974981307983398,-0.5020003318786621,-1.2861249446868896,-1.5667500495910645,-1.9729995727539062,3,-0.1245237956049906,-1.0554745745014096,11.576499938964846,4.273934747165826,12.194000244140625,-1.28787139889819,12.116499900817873,-0.1245237956049906
3634,2011-10-21,11.73900032043457,11.850000381469727,11.529999732971193,11.845499992370605,91450000.0,0.005008372052921484,4.541115175334992,-1.4391777820735872,69.79854255807926,61.6104548636866,0.11328461803449663,-0.36621427215773217,-1.0467122398048598,-1.3733471485642283,14.505287413326432,0.3200006484985334,0.20801313282321665,0.2758253097534187,-0.7211746883944858,1.2728253079013232,-0.22267468932053447,0.7743253088273718,-0.4848400729265716,31.672469185837553,-37.76881749454836,0.4984999990739526,10,0.1537494659423828,-0.5605006217956543,-1.2893755435943604,-1.6252503395080566,-2.319499969482422,4,-0.16032029287931315,1.6417013030063805,11.680500030517578,-1.0554745745014096,11.576499938964846,4.273934747165826,12.194000244140625,-0.16032029287931315
3635,2011-10-24,11.880499839782715,12.023500442504885,11.699999809265135,11.800999641418455,99516000.0,0.012053796361333191,-1.2984070412705688,-0.7464830352905525,70.96342916361068,63.64317669762126,0.02356672140258098,-0.5029415075758461,-1.1557940597251708,-1.4951298983162218,14.143231693403537,0.32350063323974965,0.326268653940204,0.3979248523712151,-0.6164264405199695,1.4122761452623998,-0.10925079407437721,0.9051004988168074,-0.5182056406766389,54.42706942818093,-18.67790130717121,0.5071756464455919,10,0.01849985122680664,-0.7020001411437988,-1.09987473487854,-1.441999912261963,-2.2659997940063477,0,-0.20352680896098263,4.541115175334992,11.73900032043457,1.6417013030063805,11.680500030517578,-1.0554745745014096,11.576499938964846,-0.20352680896098263
3636,2011-10-25,11.357500076293945,11.950499534606935,11.294500350952148,11.929499626159668,280252000.0,-0.04402169694388336,1.1368073622490518,-7.194944938940844,56.03788082245729,63.06331642172787,0.5378315770839546,0.03334545492989882,-0.6068332580618101,-0.9509991773428883,13.056841438998653,0.6559991836547869,0.42547139446866744,-0.13242492675781214,-1.1405867706909643,0.87573691717534,-0.6365058487243882,0.3716559952087639,0.9779996871948242,7.2247412938914515,-65.19626044264126,0.5040809219665762,10,0.45749998092651367,-0.1790003776550293,-0.4356253147125244,-0.8300004005432129,-1.5010004043579084,1,-0.15324679185053713,-1.2984070412705688,11.880499839782715,4.541115175334992,11.73900032043457,1.6417013030063805,11.680500030517578,-0.15324679185053713
3637,2011-10-26,9.920000076293944,10.378999710083008,9.825499534606934,10.184499740600586,482684000.0,-0.12656834605710798,-1.441011082371249,0.46241236443059075,37.17394429458484,60.48858504776856,1.8710172326086703,1.4203718204478228,0.8489538639845406,0.5015869973779861,12.345409663677472,1.5320005416870117,0.4209108326172917,-1.4916499137878443,-2.7202528076891888,-0.2630470198864998,-2.1059513607385174,-0.8773484668371712,2.3946796989440937,4.299385925976943,-63.06652210947515,0.6143014469506725,10,1.160499572753908,1.160499572753908,1.0018746852874774,0.6074995994567889,-0.11849975585937322,2,-0.047429434350002575,1.1368073622490518,11.357500076293945,-1.2984070412705688,11.880499839782715,4.541115175334992,11.73900032043457,-0.047429434350002575
3638,2011-10-27,10.33899974822998,10.43000030517578,10.05500030517578,10.213000297546387,215486000.0,0.042237869829994334,1.4350604715106083,-0.4763690381758625,40.57117932404866,57.99813838926556,1.365389923145056,0.9904868261096027,0.4563079735305191,0.09877818445799136,12.724432056202442,0.5100002288818359,0.3898952279047947,-1.033500242233277,-2.3478730894161934,0.2808726049496393,-1.6906866658247353,-0.3763138186418189,1.876112817382813,23.362147475822958,-39.62354069461972,0.6571864235914584,10,0.7414999008178711,0.7414999008178711,0.5828750133514404,0.18849992752075195,-0.5269994735717773,3,-0.11790307499326413,-1.441011082371249,9.920000076293944,1.1368073622490518,11.357500076293945,-1.2984070412705688,11.880499839782715,-0.11790307499326413
3639,2011-10-28,10.866000175476074,10.920000076293944,10.287500381469727,10.326499938964844,197608000.0,0.050972090151788274,-1.0485841589510285,4.2817665758401455,42.943550364097824,55.63277105507424,0.6794737653015535,0.4930581435546415,-0.016056003638578176,-0.4092017170528912,12.927994349464608,0.632499694824217,0.3306970572296457,-0.5092248439788811,-1.818918099800591,0.8004684118428287,-1.164071471889736,0.14562178393197378,1.2535278688964855,47.33849913939385,-11.066625340364247,0.654846627910855,10,0.16199970245361328,0.21449947357177734,0.05587458610534668,-0.3385004997253418,-1.266500473022461,4,-0.10661694266553279,1.4350604715106083,10.33899974822998,-1.441011082371249,9.920000076293944,1.1368073622490518,11.357500076293945,-0.10661694266553279
3640,2011-10-31,10.67549991607666,10.944499969482422,10.652000427246094,10.78950023651123,146866000.0,-0.01753177400358985,-2.6335505271887216,-0.21130726683601228,38.88720054289488,53.07960652955942,0.719762940508268,0.726849388252246,0.23378028695297104,-0.20189690497295132,13.562787424382572,0.2924995422363281,0.26686720881760273,-0.7035501003265381,-2.004113161185966,0.59701296053289,-1.3538316307562521,-0.05326856989682405,1.3522669879052742,40.00001795151651,-13.14546346926214,0.6502815304297141,10,0.32049989700317383,0.4049997329711914,0.32587480545043945,-0.14800024032592773,-0.9095001220703125,0,-0.11765252915538427,-1.0485841589510285,10.866000175476074,1.4350604715106083,10.33899974822998,-1.441011082371249,9.920000076293944,-0.11765252915538427
3641,2011-11-01,10.604999542236328,10.810500144958496,10.371500015258787,10.405500411987305,170236000.0,-0.0066039412106746465,-2.2822448965039945,-1.7499874516890026,37.51137024845077,50.91253940063909,0.6047563704010894,0.8387791966986811,0.3662613864397244,-0.1123165013613896,14.014368974722014,0.4390001296997088,0.1388664491924132,-0.7730504512786869,-2.0760831903711203,0.5299822878137466,-1.4245668208249036,-0.12153408173247016,1.3346766669706067,69.66038469110424,19.003411036094725,0.651516369546217,11,0.3195004463195801,0.47550010681152344,0.41775035858154297,-0.0774998664855957,-1.0809993743896484,1,-0.09339929648418344,-2.6335505271887216,10.67549991607666,-1.0485841589510285,10.866000175476074,1.4350604715106083,10.33899974822998,-0.09339929648418344
3642,2011-11-02,10.781000137329102,10.839500427246094,10.63599967956543,10.77750015258789,122440000.0,0.016596002139539934,2.37758994570809,0.017543859649122806,39.91551753892693,48.20029053968346,0.33977868404118006,0.6824910571633254,0.2297581144469394,-0.26782832045315175,15.003203929969272,0.23450088500976562,0.015343126766030224,-0.5873498439788811,-1.905812725097201,0.7311130371394388,-1.246581284538042,0.0718815965802797,1.0741090048938329,81.61889894800949,32.721642605274006,0.65923144055916,11,0.14349985122680664,0.29949951171875,0.270249605178833,-0.25350046157836914,-1.129500389099121,2,-0.08575275518196046,-2.2822448965039945,10.604999542236328,-2.6335505271887216,10.67549991607666,-1.0485841589510285,10.866000175476074,-0.08575275518196046
3643,2011-11-03,10.91450023651123,10.925000190734863,10.651000022888184,10.8149995803833,106300000.0,0.012382904877246581,3.547699320955411,28.428882833787466,34.86688986091187,44.31899579555375,0.09632430476576559,0.5652937602935264,0.1378308347886268,-0.38278531738928834,16.03552038479272,0.2740001678466797,-0.11058563923815257,-0.44579977989196706,-1.773723201925673,0.8821236421417389,-1.10976149090882,0.2181619311248859,0.8594245214070639,95.43382773466644,50.81131950897736,0.6639617110168529,11,0.009999752044677734,0.1659994125366211,0.15449953079223633,-0.38700056076049805,-1.4385004043579102,3,-0.10197442777576282,2.37758994570809,10.781000137329102,-2.2822448965039945,10.604999542236328,-2.6335505271887216,10.67549991607666,-0.10197442777576282
3644,2011-11-04,10.824000358581543,10.911499977111816,10.716500282287598,10.88249969482422,81316000.0,-0.008291710657254536,2.3476370959159785,-0.587929150612474,35.848033675248345,40.417285185735714,0.04848021372776934,0.6569483515655179,0.2724492817575168,-0.27090286803114516,16.720812519278926,0.1979999542236328,-0.18643394887980236,-0.5156496524810787,-1.8643288511609626,0.8330295461988051,-1.1899892518210216,0.15868994685886406,0.8719873904042963,78.97039781370569,36.64535741078852,0.6743395993399421,11,0.06399917602539062,0.2564992904663086,0.3496243953704834,-0.29650068283081055,-1.7985000610351562,4,-0.09349593961543068,3.547699320955411,10.91450023651123,2.37758994570809,10.781000137329102,-2.2822448965039945,10.604999542236328,-0.09349593961543068
3645,2011-11-07,10.850000381469727,11.010000228881836,10.699999809265137,10.842000007629396,77200000.0,0.002402071510240633,-1.123284942110162,-0.13676007890314607,35.11628486613289,38.09266341281078,-0.15541175464245782,0.6056068777767614,0.28010943732578397,-0.2732918792953267,16.93494070008248,0.3100004196166992,-0.303387462681016,-0.45384964942932093,-1.8151828726532564,0.9074835737946145,-1.1345162610412896,0.22681696218264769,0.771167838940956,74.94130088003878,35.49092950655208,0.6806666116119681,11,-0.4322504997253418,0.230499267578125,0.27324938774108887,-0.32250070571899414,-1.8395004272460938,0,-0.11525351475118772,2.3476370959159785,10.824000358581543,3.547699320955411,10.91450023651123,2.37758994570809,10.781000137329102,-0.11525351475118772
3646,2011-11-08,10.899499893188477,10.967499732971193,10.760499954223633,10.960000038146973,78290000.0,0.004562166818287583,4.483471648540216,-7.5621647395415525,41.42386674172994,38.564877018049124,-0.30922956473620644,0.5135634887229301,0.25383693002368446,-0.30082436560070214,16.827688924566512,0.20699977874756037,-0.45095010134459024,-0.3606251239776608,-1.7145320657521026,0.993281817796781,-1.0375785948648826,0.316328346909561,0.6498415797900563,70.45449909222579,26.52288496845589,0.676953470887221,11,-0.36699962615966797,0.180999755859375,0.16937494277954102,-0.37200021743774414,-1.8365001678466797,1,-0.10399560624708093,-1.123284942110162,10.850000381469727,2.3476370959159785,10.824000358581543,3.547699320955411,10.91450023651123,-0.10399560624708093
3647,2011-11-09,10.560999870300293,10.78499984741211,10.529999732971193,10.7475004196167,93612000.0,-0.03105647288457014,-1.0523079993245779,3.08264632166333,36.61365486321396,38.12515207795637,0.1450074200705611,0.7918924331442394,0.6050332376035801,0.05681955079576184,16.45075124480611,0.3695001602172834,-0.6380647720460821,-0.6351501464843743,-1.9944951134814666,0.724194820512718,-1.3148226299829204,0.04452233701417185,0.9193879251433756,6.458355271130968,-38.22454307459039,0.6796724834985466,11,0.08775043487548828,0.5194997787475586,0.4473748207092285,-0.03350019454956055,-1.498000144958496,2,-0.0981914321739431,4.483471648540216,10.899499893188477,-1.123284942110162,10.850000381469727,2.3476370959159785,10.824000358581543,-0.0981914321739431
3648,2011-11-10,10.53950023651123,10.70300006866455,10.404999732971193,10.675000190734863,100892000.0,-0.0020357574143641255,2.112279758169721,0.7265391695643281,35.52901257138177,37.30131454543237,0.22120060436366806,0.7520858374177948,0.6322937995420546,0.09233509665380346,16.12783484261065,0.2980003356933576,-0.7450518518254015,-0.5932497978210449,-1.9508163613192817,0.7643167656771919,-1.2720330795701624,0.08553348392807258,0.8746920284989681,22.23146996558871,-23.10173133869271,0.6787832817491181,11,0.15124988555908203,0.5409994125366211,0.468874454498291,-0.012000560760498047,-1.5729999542236328,3,-0.08425451571271036,-1.0523079993245779,10.560999870300293,4.483471648540216,10.899499893188477,-1.123284942110162,10.850000381469727,-0.08425451571271036
3649,2011-11-11,10.869500160217283,10.894000053405762,10.51550006866455,10.62600040435791,103262000.0,0.03131077530250037,1.588038133990636,-1.7970467758055078,38.33372216891016,37.239816948322954,-0.12097214967858072,0.3231960540098644,0.31634422641030646,-0.21951195805691626,15.092118341294034,0.37849998474121094,-0.6410683148165202,-0.18994989395141815,-1.4270453011946476,1.0471455132918113,-0.808497597573032,0.4285978096701957,0.48114439557678423,76.77686719031978,31.247555390898412,0.6185477036216146,11,-0.17875003814697088,0.21099948883056818,0.1388745307922381,-0.34200048446655096,-1.7434997558593732,4,-0.12820279750896169,2.112279758169721,10.53950023651123,-1.0523079993245779,10.560999870300293,4.483471648540216,10.899499893188477,-0.12820279750896169
3650,2011-11-14,10.946499824523926,11.11750030517578,10.712499618530273,10.782500267028807,130444000.0,0.00708401151586191,-1.6644707122421205,0.6735101516480884,44.71314326091837,38.04001394970824,-0.17376064638109945,0.16237363218015055,0.2586735546030159,-0.2797465589496113,13.824962441096089,0.40500068664550604,-0.5747051879528549,-0.054450225830077414,-1.187344269150362,1.0784438174902071,-0.6208972474902197,0.5119967958300649,0.343138930422656,75.99995181438915,24.566811880320245,0.5664470216601424,11,-0.18524980545043945,0.13399982452392578,0.0618748664855957,-0.41900014877319336,-2.2290000915527344,0,-0.17548984221183095,1.588038133990636,10.869500160217283,2.112279758169721,10.53950023651123,-1.0523079993245779,10.560999870300293,-0.17548984221183095
3651,2011-11-15,10.891500473022461,11.016500473022461,10.713000297546387,10.899999618530273,114780000.0,-0.0050243778726646315,1.5134501168888608,-0.05182419780654259,69.39510113252899,41.315523237886254,-0.08252574775982247,0.12099311584426786,0.32279980517613716,-0.20684639524918857,13.012666533422152,0.3035001754760742,-0.5583033751903059,-0.044324588775634055,-1.0284263700971543,0.9397771925458862,-0.5363754794363942,0.4477263018851261,0.3395727131105346,68.28075078535862,10.435838857315687,0.4920508906607598,11,-0.1302504539489746,0.18899917602539062,0.11687421798706055,-0.3640007972717285,-1.9400005340576172,1,-0.1727035245013251,-1.6644707122421205,10.946499824523926,1.588038133990636,10.869500160217283,2.112279758169721,10.53950023651123,-0.1727035245013251
3652,2011-11-16,10.599499702453613,10.84850025177002,10.56149959564209,10.81350040435791,110188000.0,-0.026809967211782637,1.0211285578046716,25.179084380610412,55.4784415501065,43.605695647796765,0.2022951661724619,0.3542069479764933,0.6147263280951343,0.09459323346941062,13.132733593439827,0.3300008773803711,-0.5087525094175991,-0.2874753475189209,-1.233947075569926,0.6589963805320842,-0.7607112115444234,0.18576051650658165,0.5753505376183394,27.298219407825496,-33.466494934703306,0.4732358640255026,11,0.16175031661987305,0.4809999465942383,0.4206249713897705,-0.07200002670288086,-1.735499382019043,2,-0.14495966981876907,1.5134501168888608,10.891500473022461,-1.6644707122421205,10.946499824523926,1.588038133990636,10.869500160217283,-0.14495966981876907
3653,2011-11-17,10.22599983215332,10.645000457763672,10.104999542236328,10.625499725341797,159662000.0,-0.0352374999561379,1.4629383952222914,1.8668158077684094,35.61150292470133,43.57941445329154,0.522843148588553,0.6462877147249717,0.9880657233958701,0.47457770549417866,13.547022963308624,0.5400009155273438,-0.45225231582965897,-0.5882502079010017,-1.5009119345318016,0.32441151872979823,-1.0445810712164008,-0.13191934458560262,0.8948763797000314,11.95063691267837,-48.425788078352895,0.4563308633153999,11,0.3852500915527344,0.8544998168945312,0.8577499389648438,0.3014998435974121,-1.4124994277954102,3,-0.11372972089777811,1.0211285578046716,10.599499702453613,1.5134501168888608,10.891500473022461,-1.6644707122421205,10.946499824523926,-0.11372972089777811
3654,2011-11-18,9.857000350952148,10.267000198364258,9.85550022125244,10.266500473022461,168750000.0,-0.036084440373344906,1.0048740823343643,1.0250318687247257,32.965664140603195,43.34045659489935,0.8272418540522111,0.9139204144396089,1.3620754428607817,0.8465209240074572,13.909477397273912,0.4114999771118182,-0.43041128661994676,-0.8631496906280525,-1.7623407857604523,0.03604140450434734,-1.3127452381942515,-0.41355414306185345,1.2120607938113466,0.11886922345085461,-60.239383770704244,0.4495955475661997,11,0.6294999122619611,1.2234992980957031,1.2267494201660156,0.670499324798584,-1.1625003814697248,4,-0.09034189276238913,1.4629383952222914,10.22599983215332,1.0211285578046716,10.599499702453613,1.5134501168888608,10.891500473022461,-0.09034189276238913
3655,2011-11-21,9.462499618530273,9.66800022125244,9.2524995803833,9.66450023651123,226424000.0,-0.04002239204381963,2.976071511683669,0.4932858553489585,29.048228330620205,41.965385660331606,1.1222435757074507,1.1783996457485415,1.7487720750264053,1.2414537847288063,14.260128577061279,0.6045007705688477,-0.4061497502074065,-1.136750411987304,-2.029236431379015,-0.24426439259559274,-1.5829934216831596,-0.6905074022914484,1.5568190618269586,11.904758043108869,-45.32388044734628,0.44624300969585523,11,0.7225003242492676,1.3315000534057617,1.7160000801086426,1.1327500343322754,-0.7694997787475586,0,-0.035561345071380646,1.0048740823343643,9.857000350952148,1.4629383952222914,10.22599983215332,1.0211285578046716,10.599499702453613,-0.035561345071380646
3656,2011-11-22,9.616999626159668,9.70199966430664,9.178999900817873,9.34749984741211,198312000.0,0.01632761044733244,1.3799769555754624,-1.3341532389418969,28.48427071386692,41.0621207548486,0.856789926863053,0.9347448614728648,1.5833150522822823,1.0842969152773456,15.612572247800504,0.5229997634887678,-0.3825478165209688,-0.8952253818511959,-1.8154003405515784,0.024949576849186528,-1.3553128612013872,-0.4351379025010047,1.2963099081991274,26.235377853739045,-26.75520368762122,0.460087479350191,11,0.5312504768371582,1.0877504348754883,1.6621251106262207,0.9782500267028809,-0.9619998931884766,1,-0.09353227910519024,2.976071511683669,9.462499618530273,1.0048740823343643,9.857000350952148,1.4629383952222914,10.22599983215332,-0.09353227910519024
3657,2011-11-23,9.44950008392334,9.729999542236328,9.39449977874756,9.652999877929688,160226000.0,-0.017417027009204,-1.1403466076920632,-0.755101896380281,23.25664473574257,39.69852432866647,0.9499387226973202,1.1227525201400148,1.7327851323924115,1.2451846918251341,15.52356362438863,0.33549976348876775,-0.36527522471408247,-1.0391999244689938,-2.043350748412985,-0.03504910052500243,-1.5412753364409895,-0.5371245124969981,1.325064679752181,18.451574375184084,-27.965230190638312,0.5020754119719953,11,0.6987500190734863,1.223249912261963,1.9429996013641357,1.145749568939209,-0.4980001449584961,2,-0.05270121599403499,1.3799769555754624,9.616999626159668,2.976071511683669,9.462499618530273,1.0048740823343643,9.857000350952148,-0.05270121599403499
3658,2011-11-25,9.119999885559082,9.541500091552734,9.075499534606934,9.520500183105467,99440000.0,-0.034869590500860914,1.1062166618174765,1.9680624223820706,21.390174652491567,37.81590793795329,1.1811143034595677,1.429539028033993,2.0332692443182516,1.5652916124889984,15.669797603140534,0.4660005569458008,-0.4070455997088871,-1.3077501296997074,-2.4834825099113953,-0.13201774948801948,-1.8956163198055513,-0.7198839395938634,1.5269196890878263,3.734815456318699,-36.97113206554187,0.5878661901058438,11,0.9765000343322754,1.4295001029968262,2.283249855041504,1.4752497673034668,-0.24450016021728516,4,-0.0280701281071144,-1.1403466076920632,9.44950008392334,1.3799769555754624,9.616999626159668,2.976071511683669,9.462499618530273,-0.0280701281071144
3659,2011-11-28,9.707500457763672,9.730999946594238,9.527000427246094,9.582500457763672,144146000.0,0.06441892319920517,1.3721015336504874,-0.3121096307937769,33.86071259787995,36.6100823087268,0.45980326368393953,0.791370445822837,1.4028001931643441,0.9696828825782031,16.56475008697554,0.6110000610351562,-0.3871778900521612,-0.6623245716094974,-1.8610727462322103,0.5364236030132155,-1.261698658920853,-0.06295048429814187,0.782277112879239,96.41503065431765,57.559450105684185,0.5993740873113562,11,0.3384995460510254,0.8419995307922363,1.7668743133544922,0.887749195098877,-0.827000617980957,0,-0.09209374311085161,1.1062166618174765,9.119999885559082,-1.1403466076920632,9.44950008392334,1.3799769555754624,9.616999626159668,-0.09209374311085161
3660,2011-11-29,9.419500350952148,9.774999618530273,9.364999771118164,9.73900032043457,131502000.0,-0.02966779224627203,1.094515195510041,-2.555999755859375,30.412922312647666,32.278729106517766,0.5681686045665728,1.03343431754557,1.6397468809320639,1.2465883444022428,17.625310955946237,0.4099998474121094,-0.37055301875687974,-0.8875247001647946,-2.1488139108695687,0.3737645105399796,-1.5181693055171817,-0.2568800948124075,0.9288494160871643,49.178095078386704,13.728038742256864,0.6306446053523872,11,0.5424995422363281,1.1299996376037598,2.116124391555786,1.1757493019104004,-0.2890005111694318,1,-0.07696802956182702,1.3721015336504874,9.707500457763672,1.1062166618174765,9.119999885559082,-1.1403466076920632,9.44950008392334,-0.07696802956182702
3661,2011-11-30,9.614500045776367,9.765000343322754,9.4375,9.73799991607666,154340000.0,0.020701702591317206,2.6901296454495145,0.3865411020237598,36.97895251412406,30.22323032474194,0.1933049284971755,0.8015183897207443,1.4085114701398602,1.0460898710193813,18.34129355196358,0.34549999237060547,-0.3908706882421935,-0.6430000305175785,-1.9324950250982624,0.6464949640631055,-1.2877475278079213,0.0017474667727643833,0.6065646980197084,77.05510314542066,36.370620567783135,0.6447474972903424,11,0.24574995040893555,0.8984994888305664,1.9242496490478516,0.9807496070861816,-0.6864995956420898,2,-0.09584483869220695,1.094515195510041,9.419500350952148,1.3721015336504874,9.707500457763672,1.1062166618174765,9.119999885559082,-0.09584483869220695
3662,2011-12-01,9.856499671936037,9.903499603271484,9.579500198364258,9.592499732971193,146554000.0,0.02517027666622984,-1.234486296639739,-2.1376535726144605,41.1413664633151,30.837659606810135,-0.18458385859346294,0.5130084782611295,1.13456550727099,0.800996689207512,19.015221393529814,0.32399940490722656,-0.4565810811699329,-0.35477538108825435,-1.6314735340014508,0.9219227718249421,-0.9931244575448535,0.28357369536834476,0.25000855094112495,94.32368026113188,49.185658415949476,0.6383490764565984,12,-0.18524980545044123,0.2400002479553205,1.6402502059936506,0.7387499809265119,-0.8894996643066424,3,-0.12189925216411479,2.6901296454495145,9.614500045776367,1.094515195510041,9.419500350952148,1.3721015336504874,9.707500457763672,-0.12189925216411479
3663,2011-12-02,9.80150032043457,9.982999801635742,9.758999824523926,9.853500366210938,150524000.0,-0.005580008454529106,-2.270047892186891,-0.1969699159032454,35.08379682895212,31.07300768329335,-0.2191814728552668,0.5063080286928283,1.1702475476148742,0.8507389792409867,19.81725241618113,0.2239999771118164,-0.6166261495700134,-0.35412473678588796,-1.5983748856890454,0.8901254121172695,-0.9762498112374676,0.26800033766569165,0.20190703361556928,70.63115335946422,28.276815030059325,0.6221250744515788,12,-0.2722506523132324,0.2949995994567871,1.2789993286132812,0.7937493324279785,-0.8565006256103516,4,-0.08672145627517969,-1.234486296639739,9.856499671936037,2.6901296454495145,9.614500045776367,1.094515195510041,9.419500350952148,-0.08672145627517969
3664,2011-12-05,9.812000274658203,9.949999809265137,9.683500289916992,9.942999839782717,118442000.0,0.0010712598969917497,2.6758680110231974,2.5192201885339447,33.855133217214956,31.607108226248325,-0.2645569639093548,0.4385910065226959,1.1395414892869784,0.8374805269380659,20.70443548833515,0.26649951934814453,-0.722432695825276,-0.29302477836608887,-1.504713273700263,0.9186637169680854,-0.8988690260331751,0.31281946930099735,-0.7365007400512695,72.33017499459893,32.817700949573016,0.605844247667087,12,-0.28275060653686523,0.2844996452331543,1.2684993743896484,0.7832493782043457,-1.0155000686645508,0,-0.09544440716488145,-2.270047892186891,9.80150032043457,-1.234486296639739,9.856499671936037,2.6901296454495145,9.614500045776367,-0.09544440716488145
3665,2011-12-06,9.599499702453613,9.916000366210938,9.505499839782717,9.798999786376953,104040000.0,-0.02165721221527306,-1.11871343733927,1.5229064595269262,32.402606899966585,32.04247891359273,-0.03417288637917082,0.582467105554958,1.318891835840235,1.043971001383884,21.94455923263967,0.4105005264282209,-0.7574899615107746,-0.44300031661987305,-1.6214272644359617,0.7354266311962157,-1.0322137905279174,0.1462131572881713,-0.506510162353516,29.697481459725385,-5.920874905497211,0.5892134739080445,12,-0.07025003433227539,0.49700021743774414,1.4547500610351562,0.9957499504089355,-0.6785001754760742,1,-0.07489972237689879,2.6758680110231974,9.812000274658203,-2.270047892186891,9.80150032043457,-1.234486296639739,9.856499671936037,-0.07489972237689879
3666,2011-12-07,9.765999794006348,9.83549976348877,9.456000328063963,9.55150032043457,128546000.0,0.017344663442218522,1.1471007982820445,-1.0751848788905833,38.245664150612505,33.707925515244945,-0.1981524537709145,0.34434891632426456,1.1295838896191874,0.8734377914599172,23.278322865368548,0.37949943542480646,-0.7532960173743781,-0.21982522010803152,-1.3318684136413275,0.8922179734252644,-0.7758468168746795,0.33619637665861646,-0.6558700485229494,58.82348683222387,21.237584362469043,0.5560215967666478,12,-0.23675012588500977,0.33050012588500977,1.2722499370574951,0.8292498588562012,-0.6829996109008807,2,-0.06507269789352788,-1.11871343733927,9.599499702453613,2.6758680110231974,9.812000274658203,-2.270047892186891,9.80150032043457,-0.06507269789352788
3667,2011-12-08,9.52400016784668,9.794500350952148,9.503999710083008,9.678500175476074,87222000.0,-0.02477981069671842,-1.9871389415981446,-0.7202815235707076,39.718808504742405,35.74444038771726,0.0620517640794489,0.5319490514559604,1.3366279090070528,1.1047428651303974,24.27691582659179,0.2905006408691406,-0.7046863835253383,-0.40997486114502024,-1.5056820790155978,0.6857323567255573,-0.9578284700803081,0.13787874779026765,-0.3970730210876461,12.903208293898762,-26.771814101036178,0.5478536089352888,12,0.14999961853027344,0.5724997520446777,1.4784996509552002,1.0712494850158691,-0.05200004577636719,3,-0.0625787176825674,1.1471007982820445,9.765999794006348,-1.11871343733927,9.599499702453613,2.6758680110231974,9.812000274658203,-0.0625787176825674
3668,2011-12-09,9.65149974822998,9.697500228881836,9.420000076293944,9.560500144958496,103176000.0,0.013387187960552938,2.032779196414632,-0.5889941668467022,46.761219464757936,37.17783003959259,0.019974585856532556,0.3525890928712183,1.1866520727312437,0.9691854356679244,25.16445415073587,0.2775001525878924,-0.6611331763815986,-0.23807525634765625,-1.301973967749852,0.8258234550545396,-0.7700246120487542,0.29387409935344166,-0.5081111482208254,43.679205390961876,-0.9581199864530845,0.5319493557010979,12,0.022500038146972656,0.44500017166137695,1.3510000705718994,0.9437499046325684,0.0710000991821289,4,-0.07092159337476212,-1.9871389415981446,9.52400016784668,1.1471007982820445,9.765999794006348,-1.11871343733927,9.599499702453613,-0.07092159337476212
3669,2011-12-12,9.47599983215332,9.557499885559082,9.381500244140623,9.501500129699707,86864000.0,-0.018183693794204925,1.5599983354025464,-0.28022427164116537,50.22854611348907,39.37956601746386,0.17788975476549318,0.4409462130845476,1.3471828760248563,1.1373933399985212,26.574744742990998,0.26999950408935725,-0.5880096646553703,-0.34390015602111745,-1.316160807445108,0.6283604954028732,-0.8300304817331128,0.14223016969087787,-0.31647900795904604,17.67999371948984,-29.81316401920397,0.4861303257119953,12,0.20625019073486328,0.6205000877380371,1.5264999866485596,1.154749870300293,0.07050037384033203,0,-0.05603631772209916,2.032779196414632,9.65149974822998,-1.9871389415981446,9.52400016784668,1.1471007982820445,9.765999794006348,-0.05603631772209916
3670,2011-12-13,9.025500297546387,9.484000205993652,8.925000190734863,9.428000450134276,185946000.0,-0.04754110833543168,1.1729849562180719,15.784135532368381,40.89860554226076,39.81508302059016,0.6332119160559113,0.7801488735254836,1.7840203691541667,1.5752646267530075,28.803786255503127,0.5590000152587891,-0.481299378911487,-0.6983497142791748,-1.5770404743289497,0.18034104577060006,-1.1376950943040622,-0.25900433425428737,0.92449951171875,11.037908179083466,-37.527208573531446,0.43934538002488704,12,0.428499698638916,0.9957499504089355,1.9587492942810059,1.882249355316162,0.27899932861328125,1,-0.02537256484440964,1.5599983354025464,9.47599983215332,2.032779196414632,9.65149974822998,-1.9871389415981446,9.52400016784668,-0.02537256484440964
3671,2011-12-14,9.010499954223633,9.037500381469727,8.512499809265138,8.949999809265137,232284000.0,-0.0016619957706756061,8.170235626296163,-0.1503108621686434,42.91249196674672,40.011874743193665,0.6185744348019746,0.6819688747950217,1.7840644973132775,1.5798403105037053,31.329745434270784,0.5250005722045881,-0.4509860724880195,-0.6193000316619877,-1.3642501117410184,0.12565004841704308,-0.9917750717015021,-0.24682499162247318,0.9189998626708977,38.84554871585046,-12.969870797693666,0.372475040039515,12,0.23724985122680664,0.8045001029968262,1.7386248111724854,1.897249698638916,0.33950042724609375,2,-0.009932903579244923,1.1729849562180719,9.025500297546387,1.5599983354025464,9.47599983215332,2.032779196414632,9.65149974822998,-0.009932903579244923
3672,2011-12-15,9.062999725341797,9.239999771118164,8.976499557495117,9.102499961853027,145198000.0,0.005826510336261137,-1.4799953326182664,-0.6528949069184571,48.98935841024449,41.55693714111504,0.49358551606150414,0.5359339031286172,1.7056269135187954,1.5165644768658915,33.45248003236424,0.2635002136230469,-0.37590203026937274,-0.48997526168823313,-1.1222508244735572,0.1423003010970909,-0.8061130430808952,-0.1738374802955711,0.8098200912475573,46.455672670118055,-10.968978379767385,0.3161377813926618,12,0.16825008392333984,0.7520003318786621,1.7435002326965332,1.844749927520752,0.32700061798095703,3,0.0022068253745770594,8.170235626296163,9.010499954223633,1.1729849562180719,9.025500297546387,1.5599983354025464,9.47599983215332,0.0022068253745770594
3673,2011-12-16,9.062999725341797,9.220499992370604,9.01550006866455,9.121000289916992,133282000.0,0.0,-1.6797397028024101,1.4683599314324345,35.56548127592974,41.74697581430557,0.42221287954094855,0.4683500230838469,1.6759144355640423,1.4990207003101688,34.86552056534439,0.2049999237060529,-0.3471153211546092,-0.4318252563476559,-1.0155345733602417,0.15188406066492988,-0.7236799148539479,-0.1399705978413639,0.7554072909545884,52.67941396033072,0.17906786234401295,0.29185465850629255,12,0.15125036239624023,0.7520003318786621,1.8016252517700195,2.0174999237060547,0.6030006408691406,4,0.045128589774186656,-1.4799953326182664,9.062999725341797,8.170235626296163,9.010499954223633,1.1729849562180719,9.025500297546387,0.045128589774186656
3674,2011-12-19,8.966500282287598,9.158499717712402,8.949999809265137,9.100000381469727,90672000.0,-0.010647627273381643,-1.504487682500043,2.3017034430596204,38.90248352795449,42.46918432852645,0.4315472786364847,0.5214498004015695,1.7357610075098417,1.5761353974377101,35.98940472002792,0.20849990844726562,-0.3572576067388358,-0.48379969596862793,-1.0867241764325168,0.11912478449526098,-0.7852619362005733,-0.18233745573668259,0.7996704457275374,46.731887557770065,-5.9330520982319115,0.30146224023194484,12,0.20749950408935547,0.8484997749328613,1.9191246032714844,2.113999366760254,0.8020000457763654,0,0.08431378367521059,-1.6797397028024101,9.062999725341797,-1.4799953326182664,9.062999725341797,8.170235626296163,9.010499954223633,0.08431378367521059
3675,2011-12-20,9.12600040435791,9.158499717712402,9.027000427246094,9.134499549865724,92002000.0,0.017788447783288364,3.6548848828573357,0.06366396399615575,37.820988655282186,42.42199816237864,0.2210652689558632,0.35357541794062897,1.5300994563363695,1.399082939032855,36.34915913913677,0.1919994354248047,-0.3388435418950948,-0.30747461318969727,-0.9275034681682346,0.31255424178884006,-0.617489040678965,0.0025398142995705086,0.5900234869072243,84.3299831288122,33.314738753394664,0.31001442748926855,12,0.027499675750732422,0.6889996528625488,1.7596244812011719,1.9544992446899414,0.4814996719360334,1,0.04607711845322093,-1.504487682500043,8.966500282287598,-1.6797397028024101,9.062999725341797,-1.4799953326182664,9.062999725341797,0.04607711845322093
3676,2011-12-21,8.717499732971191,9.175000190734863,8.624500274658201,9.095999717712402,161334000.0,-0.044762289424362556,1.052186247915792,44.53388689406609,23.779915398686086,40.651010039483495,0.5198646107785958,0.7285876752549569,1.8800346429665389,1.7884357034475293,36.82406195419843,0.5504999160766619,-0.3302561600431577,-0.6710002899169929,-1.3614698910686887,0.019469311234702857,-1.0162350904928399,-0.3257654893411459,0.9503831950139432,15.109591290955592,-29.170501579912013,0.3452348005758475,12,0.3875002861022949,1.0470004081726074,2.2033751010894775,2.36299991607666,1.004500389099121,2,0.0673358085654232,3.6548848828573357,9.12600040435791,-1.504487682500043,8.966500282287598,-1.6797397028024101,9.062999725341797,0.0673358085654232
3677,2011-12-22,8.951499938964844,8.983499526977539,8.71049976348877,8.754500389099121,93898000.0,0.02684258252496652,1.0919624228561406,-0.520474393150678,31.92257673002051,39.002271957846006,0.21916227694982382,0.4799741256578791,1.5868367492205948,1.5441340946135043,37.39898851318306,0.27299976348876953,-0.29314861167314277,-0.41210007667541504,-1.1287299292680615,0.3045297759172314,-0.7704150029717383,-0.05378515037909182,0.6701676642714904,54.865741474131866,13.343905936427092,0.35831492629632283,12,0.08349990844726562,0.7290000915527344,1.9693748950958252,2.128999710083008,0.0214996337890625,3,0.0445177283384941,1.052186247915792,8.717499732971191,3.6548848828573357,9.12600040435791,-1.504487682500043,8.966500282287598,0.0445177283384941
3678,2011-12-23,8.86400032043457,8.984000205993652,8.779999732971191,8.961000442504883,69930000.0,-0.009774855513252856,1.8531604711029304,-0.4923875315269958,30.477756366798616,36.80773976376929,0.20473803528032342,0.5768889353132707,1.6139652498535266,1.6221080626473885,37.605392145629956,0.20400047302246094,-0.30212891148825527,-0.4867997169494629,-1.2303876312555548,0.25678819735662906,-0.8585936741025098,-0.11500575979641603,0.7133005710429163,43.505918671750806,5.638187426922258,0.37179395715304636,12,0.13424968719482422,0.714749813079834,2.0568745136260986,2.2164993286132812,0.2220001220703125,4,0.05934115567161835,1.0919624228561406,8.951499938964844,1.052186247915792,8.717499732971191,3.6548848828573357,9.12600040435791,0.05934115567161835
3679,2011-12-27,8.81350040435791,8.929499626159668,8.807999610900879,8.886500358581543,59018000.0,-0.005697192492225001,-1.8928044322336004,0.7525759005820356,32.65667033658913,35.89196918536133,0.16916961948521703,0.5870783406297306,1.5852408945200018,1.6694620350413985,38.33117240840056,0.12150001525878906,-0.30654151900069593,-0.4925996303558353,-1.253191932226926,0.2679926715152554,-0.8728957812913816,-0.11230347942028907,0.7212084438310828,34.3324538624251,-4.380028309180872,0.38029615093554575,12,0.06274938583374023,0.5762495994567871,2.032374382019043,2.2669992446899414,0.5704994201660156,1,0.0967266038169694,1.8531604711029304,8.86400032043457,1.0919624228561406,8.951499938964844,1.052186247915792,8.717499732971191,0.0967266038169694
3680,2011-12-28,8.694499969482424,8.832500457763672,8.61400032043457,8.819499969482422,73190000.0,-0.01350206267837073,1.8940228375101051,1.7123298408799694,25.85079515876309,33.99622509558537,0.26404739172561875,0.6840502680132108,1.629060929973262,1.7836186122680235,38.976946081357966,0.21850013732910156,-0.35934756753074737,-0.5753500461578351,-1.3809608724482931,0.23026078013262286,-0.9781554593030641,-0.17254463301260614,0.7993205171496154,14.3493168732398,-20.917927403260883,0.40280541314522894,12,0.23250007629394354,0.5532498359680158,2.088999986648558,2.385999679565428,0.46249961853027166,2,0.12352640891957734,-1.8928044322336004,8.81350040435791,1.8531604711029304,8.86400032043457,1.0919624228561406,8.951499938964844,0.12352640891957734
3681,2011-12-29,8.692999839782715,8.727499961853027,8.34850025177002,8.480999946594237,164186000.0,-0.0001725377773275083,1.6975055150178178,-1.695999145507851,28.9939216511586,31.77450990013138,0.24113139002589712,0.6461000849599117,1.5513147216843457,1.7874021992178921,39.77059508308149,0.3789997100830078,-0.4193195187816876,-0.530775165557861,-1.3584931657124564,0.29694283459673443,-0.9446341656351578,-0.11691616548056416,0.7615678197546476,54.2092231042814,15.44746402365805,0.41385900007729737,12,0.09150028228759766,0.472750186920166,1.7964999675750732,2.1009998321533203,0.5165004730224609,3,0.1051996150196739,1.8940228375101051,8.694499969482424,-1.8928044322336004,8.81350040435791,1.8531604711029304,8.86400032043457,0.1051996150196739
3682,2011-12-30,8.654999732971191,8.758500099182129,8.624500274658201,8.668000221252441,85596000.0,-0.004371345624282541,-2.62164600355685,-0.06132308882670958,23.616629533045568,30.446859706477586,0.24045701558066845,0.6213273398248127,1.5278999642426,1.8183946859111426,40.95267611632003,0.13399982452392756,-0.4127628812168247,-0.5087002754211429,-1.3172455407007142,0.29984498985842833,-0.9129729080609277,-0.10442764278135819,0.7332038821001312,48.229662199678856,9.673122528897572,0.4042726326397852,12,0.10675048828125,0.5107502937316895,1.7715003490447998,2.102250099182129,0.6190004348754883,4,0.12328138902585839,1.6975055150178178,8.692999839782715,1.8940228375101051,8.694499969482424,-1.8928044322336004,8.81350040435791,0.12328138902585839
3683,2012-01-03,8.951499938964844,8.973999977111816,8.777500152587889,8.794500350952147,102216000.0,0.03425767939242519,-1.0575899499695227,-12.076437793427367,36.94949585072283,30.229861075674066,-0.08216304607322655,0.27181844315528103,1.1688112640888022,1.5252898541490119,42.109835107368035,0.319000244140625,-0.4080631391667904,-0.16970005035400426,-0.9246703136272263,0.5852702129192178,-0.5471851819906153,0.20778508128260675,0.3743214743084007,96.40287001969861,52.92510180750703,0.3774851316366114,1,-0.18974971771240234,0.2142500877380371,1.4590001106262207,1.8057498931884766,0.2974996566772461,1,0.0024017912009892672,-2.62164600355685,8.654999732971191,1.6975055150178178,8.692999839782715,1.8940228375101051,8.694499969482424,0.0024017912009892672
3684,2012-01-04,8.875499725341797,9.024999618530273,8.803500175476074,8.96049976348877,84104000.0,-0.008490221096045247,1.0700906882951937,-0.5414029375675713,45.41282985587571,31.07339898685112,-0.0228295230247344,0.2888716480942808,1.1781634875327178,1.600900920343955,43.138474240214286,0.22149944305419922,-0.4340527966045187,-0.19887523651123118,-0.8866201998098528,0.4888697267873905,-0.5427477181605429,0.14499724513808054,0.3916824182412544,77.90095593076022,29.067285436775094,0.34387248164931117,1,-0.11374950408935547,0.290250301361084,1.447500228881836,1.8299999237060547,0.4015007019042969,2,0.023717055228118955,-1.0575899499695227,8.951499938964844,-2.62164600355685,8.654999732971191,1.6975055150178178,8.692999839782715,0.023717055228118955
3685,2012-01-05,8.880499839782715,8.912500381469727,8.702500343322754,8.79699993133545,76182000.0,0.0005633614552025268,1.8474389975818861,-0.9823514232180323,45.99999882624769,33.54229714546908,-0.07410953655239005,0.23952455504341685,1.1006376971590814,1.5923912620839822,44.0022743851384,0.21000003814697266,-0.42515087094926507,-0.15792512893676758,-0.8039984372619031,0.48814817938836796,-0.48096178309933535,0.1651115252258002,0.3315613902915544,78.64007183930326,27.363890420444775,0.3230366541625677,1,-0.19374990463256836,0.285250186920166,1.417250156402588,1.8249998092651367,0.699000358581543,3,0.05669725734193931,1.0700906882951937,8.875499725341797,-1.0575899499695227,8.951499938964844,-2.62164600355685,8.654999732971191,0.05669725734193931
3686,2012-01-06,9.130499839782717,9.232500076293944,8.875,8.903499603271484,140168000.0,0.028151568550235817,-1.517611108312753,2.718568687468613,51.85185378991764,35.75666126323543,-0.28984485969371576,-0.06379755799793863,0.7963821458512896,1.3397808898897132,44.408381821572775,0.35750007629394354,-0.41514593918847176,0.12384986877441584,-0.4270576245811206,0.6747573621299523,-0.1516038779033515,0.3993036154521832,-0.7819995880126971,83.22363983724847,30.043168565377428,0.27545374667776784,1,-0.3399996757507342,0.03525018692016424,1.1252501010894758,1.574999809265135,0.43449974060058416,4,0.0029023326975503583,1.8474389975818861,8.880499839782715,1.0700906882951937,8.875499725341797,-1.0575899499695227,8.951499938964844,0.0029023326975503583
3687,2012-01-09,8.928000450134277,9.218500137329102,8.850000381469727,9.137999534606934,101138000.0,-0.02217834655295914,-1.0136641495864798,-0.9251051351317215,46.66668550467254,37.55543116744364,-0.10172711739399887,0.09672055478736219,0.9874963032361155,1.5426732293570584,44.85344757691653,0.368499755859375,-0.42060378637592244,-0.04884953498840261,-0.5435358901473109,0.44583682017050563,-0.29619271256785673,0.1984936425910515,-0.561820201873779,42.54721140091243,-10.254773076099951,0.24734317757945426,1,-0.13750028610229492,0.23774957656860352,1.2586243152618408,1.7774991989135742,0.2954998016357422,0,0.03153000094961511,-1.517611108312753,9.130499839782717,1.8474389975818861,8.880499839782715,1.0700906882951937,8.875499725341797,0.03153000094961511
3688,2012-01-10,8.967000007629395,9.119999885559082,8.854999542236328,9.05500030517578,79716000.0,0.004368229785934874,1.431201851357677,0.4190508628519443,50.012699495994816,39.48387885182205,-0.1392201678513736,0.0040165891390344655,0.9238222745526485,1.5056945109315194,45.18467792983552,0.2650003433227539,-0.35333319710734656,0.024375009536743875,-0.3550739057847707,0.40382392485825847,-0.16534944812401342,0.21409946719750117,-0.5834933628082268,49.90562218283582,-3.512824873857525,0.1897244576607577,1,-0.1764998435974121,0.19875001907348633,0.916874885559082,1.738499641418457,0.02950000762939453,1,0.03423666331616815,-1.0136641495864798,8.928000450134277,-1.517611108312753,9.130499839782717,1.8474389975818861,8.880499839782715,0.03423666331616815
3689,2012-01-11,8.944999694824219,9.03849983215332,8.909500122070312,8.982000350952148,62054000.0,-0.002453475274501793,-1.3888879077406708,0.4204605797886836,45.05462779359998,41.61763803347059,-0.10795798643818344,-0.016658070597721064,0.9033943382754721,1.5403142180689997,45.46973943588368,0.1289997100830078,-0.3196581876300275,0.02892470359802246,-0.2558950529394668,0.3137444601355117,-0.11348517467072305,0.17133458186676798,-0.5445131813735955,45.75461767537285,-3.59866533063974,0.14240987826874466,1,-0.15449953079223633,0.20425033569335938,0.8678750991821289,1.7604999542236328,0.18000030517578125,2,0.033985456812678505,1.431201851357677,8.967000007629395,-1.0136641495864798,8.928000450134277,-1.517611108312753,9.130499839782717,0.033985456812678505
3690,2012-01-12,8.796500205993652,8.974499702453613,8.787500381469728,8.970999717712402,107716000.0,-0.016601396746440567,1.0606044683578695,4.716119387597299,52.515939120335496,44.2311955300458,0.06317538247301968,0.1199558575259303,1.0130065547360356,1.7035638109863775,45.1748330061432,0.18699932098388494,-0.2757721888582214,-0.10812478065490794,-0.39283444796917166,0.1765848866593558,-0.2504796143120398,0.034230053002223926,-0.3793734212861626,2.0224338642477355,-49.528323494414,0.14235483365713142,1,0.1319999694824201,0.33575010299682617,1.0163745880126953,1.9089994430541992,0.3164997100830078,3,0.05462402205425332,-1.3888879077406708,8.944999694824219,1.431201851357677,8.967000007629395,-1.0136641495864798,8.928000450134277,0.05462402205425332
3691,2012-01-13,8.920999526977539,8.9399995803833,8.675000190734862,8.790499687194824,95070000.0,0.014153278925527424,2.1453943458697893,-0.7478521773347324,48.955822086867045,47.0466613693593,-0.028587273486001763,-0.012218872777705059,0.8525376685427624,1.5957980138860925,44.43977032837,0.2649993896484393,-0.23334323317067884,0.020849561691283824,-0.25963542247703764,0.3013345458596053,-0.1193929303928769,0.16109205377544455,-0.4875652764383194,45.26207183352916,-5.626905025676905,0.14024249208416112,1,0.03275060653686346,0.17100048065185547,0.8918752670288086,1.7845001220703125,0.1080007553100586,4,0.07381467394941343,1.0606044683578695,8.796500205993652,-1.3888879077406708,8.944999694824219,1.431201851357677,8.967000007629395,0.07381467394941343
3692,2012-01-17,9.083000183105467,9.164999961853027,8.92549991607666,9.00749969482422,112890000.0,0.01815947368207227,1.0,0.5785485132162342,57.133546724454504,49.289333688662815,-0.13800399902173055,-0.18197423141379154,0.6500344011707053,1.4388610883812714,44.01903210747744,0.24400043487548828,-0.1570306586849508,0.1818501949310285,-0.10121027174457176,0.46491066160662875,0.04031996159322837,0.3233804282688286,-0.6335846160511522,83.26534345915323,30.143603829288878,0.14153023333780027,1,-0.12925004959106445,-0.01149988174438299,0.7298746109008807,1.6224994659423846,-0.1385002136230451,1,0.053066100138846384,2.1453943458697893,8.920999526977539,1.0606044683578695,8.796500205993652,-1.3888879077406708,8.944999694824219,0.053066100138846384
3693,2012-01-18,9.472000122070312,9.512499809265137,9.055999755859377,9.097000122070312,149470000.0,0.04282725213287919,1.0021959636097382,4.966855295068949,67.57405293032804,51.75169180804641,-0.49775022164834404,-0.5678771700784822,0.21991322247068368,1.0570946021643426,43.151474571747805,0.45650005340575994,-0.0808230118323845,0.5504001140594479,0.17429939861603394,0.9265008295028618,0.3623497563377409,0.7384504717811549,-1.0069228648312052,95.16421425171548,38.027204859498696,0.18805035772170678,1,-0.3782501220703125,-0.44899988174438477,0.4132497310638428,1.233499526977539,-0.5155000686645508,2,-0.02623520556352965,1.0,9.083000183105467,2.1453943458697893,8.920999526977539,1.0606044683578695,8.796500205993652,-0.02623520556352965
3694,2012-01-19,9.72249984741211,9.79699993133545,9.517999649047852,9.543999671936037,141920000.0,0.026446338905562028,-1.4208244206589242,0.47600046793619316,75.63591791072452,55.04457170632161,-0.6877971423011981,-0.79984372169762,-0.06672721687132821,0.8167156169443643,41.853754885417274,0.3249998092651367,0.02145253908260436,0.7630998611450188,0.2434352821296386,1.282764440160399,0.5032675716373287,1.022932150652709,-1.2155256880919616,93.36006228633697,29.53793942072315,0.25983228950769044,1,-0.4864997863769531,-0.649749755859375,0.1627500057220459,0.9829998016357422,-0.7959995269775391,3,-0.07467213613241286,1.0021959636097382,9.472000122070312,1.0,9.083000183105467,2.1453943458697893,8.920999526977539,-0.07467213613241286
3695,2012-01-20,9.546500205993652,9.645000457763672,9.45199966430664,9.535499572753906,112206000.0,-0.018102303335628678,-1.168542757183346,0.061628136837438036,69.58019926751464,57.01438787049906,-0.4552664769206487,-0.6226496129004104,0.06950324941811559,0.9961352016399054,40.54908474718142,0.27050018310546875,0.07401818855396058,0.5660752296447757,-0.012640866423700103,1.1447913257132516,0.2767171816105378,0.8554332776790137,-0.9621245003525871,77.67381610910992,12.113757264177337,0.2893580480342383,1,-0.3105001449584961,-0.47375011444091797,0.34287476539611816,1.1589994430541992,-0.35650062561035156,4,-0.04415232775347544,-1.4208244206589242,9.72249984741211,1.0021959636097382,9.472000122070312,1.0,9.083000183105467,-0.04415232775347544
3696,2012-01-23,9.304499626159668,9.58650016784668,9.261500358581543,9.53950023651123,91706000.0,-0.025349664757986057,-1.0249263202928174,-21.36246207195492,63.62492397810568,58.8986365897694,-0.20784558341690307,-0.3524900037346619,0.26650687064841705,1.2343871494784224,38.81676779349703,0.3249998092651367,0.10679692809900487,0.2947246551513665,-0.28737675952446295,0.8768260698271959,0.003673947813451761,0.5857753624892812,-0.6473664669769406,43.48820464110549,-23.26171065844556,0.29105070733791427,1,-0.06849956512451172,-0.2317495346069336,0.43312549591064453,1.3257503509521484,-0.31999969482421875,0,-0.020581408756748742,-1.168542757183346,9.546500205993652,-1.4208244206589242,9.72249984741211,1.0021959636097382,9.472000122070312,-0.020581408756748742
3697,2012-01-24,9.350000381469727,9.420499801635742,9.190999984741213,9.25,93476000.0,0.004890188310839649,-1.1054989282121008,-0.42553243295889875,59.34350526455129,59.93539278627568,-0.20918895229102752,-0.38641717358930805,0.1865226767057937,1.1818595074266085,37.05361855346378,0.22949981689452947,0.14242424894693606,0.32030038833618235,-0.28038640999530706,0.9209871866676718,0.019956989170436756,0.620643787501928,-0.6244752159578351,39.67618839246055,-22.359385614344163,0.3003433991657451,1,-0.11400032043457031,-0.2772502899169922,0.18137454986572266,1.0739994049072266,-0.34800052642822266,1,-0.034331560009163486,-1.0249263202928174,9.304499626159668,-1.168542757183346,9.546500205993652,-1.4208244206589242,9.72249984741211,-0.034331560009163486
3698,2012-01-25,9.390000343322754,9.408499717712402,9.23050022125244,9.349499702453613,86128000.0,0.004278070611879459,3.5935715692065826,0.4050048637204601,62.27046874936029,61.84826400358238,-0.20436768962425234,-0.4057953733821069,0.11248620896528294,1.131552984488561,35.197152572667356,0.1779994964599627,0.15029487712033607,0.3340003490447998,-0.28200429048595765,0.9500049885755573,0.025998029279421075,0.6420026688101785,-0.6001866918614489,32.838345894242664,-26.067158110815484,0.3080023197653789,1,-0.15400028228759766,-0.31725025177001953,0.13312458992004395,1.0339994430541992,-0.4250001907348633,2,-0.04744412753479055,-1.1054989282121008,9.350000381469727,-1.0249263202928174,9.304499626159668,-1.168542757183346,9.546500205993652,-0.04744412753479055
3699,2012-01-26,9.666000366210938,9.74250030517578,9.43649959564209,9.46500015258789,117472000.0,0.029392972608829337,-1.3720863181707152,4.96288970518979,66.58924480655207,63.41196463538422,-0.4105075537913372,-0.6478702114823722,-0.20568344595280053,0.8488942824835366,32.972042730561284,0.35249996185302557,0.19527770431048452,0.5673753738403313,-0.09426528933365574,1.2290160370143184,0.2365550422533378,0.8981957054273249,-0.8157555379571839,86.12875892718209,28.491861281438723,0.33082033158699387,1,-0.43000030517578125,-0.5932502746582031,-0.15137529373168945,0.7579994201660156,-0.6530008316040039,3,-0.07340164348486355,3.5935715692065826,9.390000343322754,-1.1054989282121008,9.350000381469727,-1.0249263202928174,9.304499626159668,-0.07340164348486355
3700,2012-01-27,9.768500328063963,9.824999809265137,9.616499900817873,9.654500007629396,93180000.0,0.010604175250326975,-1.1947297093811395,0.5671651705224624,64.36938481114228,65.12458271585925,-0.4030104171427027,-0.7017630068467522,-0.35251373688787346,0.7422918991391203,30.444703485931214,0.20849990844726385,0.23606699019259914,0.6161753177642808,-0.08075658055781254,1.3131072160863742,0.267709368603235,0.9646412669253266,-0.8614501936253074,91.08840743866142,35.17251466023965,0.34846594916104656,1,-0.39325046539306463,-0.6817502975463849,-0.274000406265257,0.6554994583129901,-0.7140007019042951,4,-0.08619542195339924,-1.3720863181707152,9.666000366210938,3.5935715692065826,9.390000343322754,-1.1054989282121008,9.350000381469727,-0.08619542195339924
3701,2012-01-30,9.607500076293944,9.75,9.506500244140623,9.684000015258787,108482000.0,-0.01648157305246556,1.3357300986149763,-0.6710502099750916,65.59558346170832,66.06480901999856,-0.15018254603895542,-0.4940690404310626,-0.23685558179192512,0.8932780230158688,27.3429846744972,0.26200008392333984,0.2908368795756573,0.4094500541686994,-0.2805584936155707,1.0994586019529695,0.06444578027656434,0.7544543280608345,-0.6270139678691695,65.69403893218494,7.753028198274819,0.34500427389213467,1,-0.16700029373168768,-0.5207500457763654,-0.12325000762939275,0.8164997100830096,-0.4189996719360334,0,-0.043455684891515745,-1.1947297093811395,9.768500328063963,-1.3720863181707152,9.666000366210938,3.5935715692065826,9.390000343322754,-0.043455684891515745
3702,2012-01-31,9.722000122070312,9.781499862670898,9.484999656677246,9.699999809265137,255444000.0,0.011917777243519723,3.205682825044471,-0.28758601775206943,66.74800115591725,65.97302548950849,-0.18384107434500763,-0.5528799149968542,-0.38688858171440543,0.766358108530973,24.239063503227033,0.29650020599365234,0.3496088021593593,0.4706000804901116,-0.20751287862016987,1.148713039600393,0.13154360093496997,0.8096565600452532,-0.6739529175783101,82.67455701035333,22.737393752016047,0.33905647955514084,1,-0.21400022506713867,-0.6352500915527344,-0.2872500419616699,0.7019996643066406,-0.3400001525878906,1,-0.07585889544072666,1.3357300986149763,9.607500076293944,-1.1947297093811395,9.768500328063963,-1.3720863181707152,9.666000366210938,-0.07585889544072666
3703,2012-02-01,8.972999572753906,8.9975004196167,8.600000381469728,8.690500259399414,426732000.0,-0.07704181648959962,1.3981829898390015,12.840695305388182,50.46963887074246,63.17677226284381,0.544156295094874,0.2085040284602382,0.32918380844202666,1.500564961667866,22.514086049851922,1.1219997406005842,0.3934475994256985,-0.27947545051574707,-0.9556520496873464,0.39670114865585226,-0.6175637501015476,0.058612849070053485,0.8520002365112305,30.44892779708905,-29.989995354681774,0.3380882995857998,2,0.2395005226135254,0.11375045776367188,0.3847503662109375,1.4510002136230469,0.24300003051757812,2,0.0032319495897064066,3.205682825044471,9.722000122070312,1.3357300986149763,9.607500076293944,-1.1947297093811395,9.768500328063963,0.0032319495897064066
3704,2012-02-02,9.086000442504883,9.097000122070312,8.84000015258789,8.982500076293945,174726000.0,0.012593433091660833,3.0956260068695096,0.36637386824746304,54.91427622310943,61.54722525790991,0.37031571024958865,0.11813897791796713,0.19578472836033,1.3779636590541475,20.79699805978043,0.2569999694824219,0.41589427640903764,-0.17699961662292552,-0.8347722779127196,0.48077304466686854,-0.5058859472678225,0.15188671402197151,0.7144993782043461,39.6734929019349,-26.99168069434662,0.32888633064489736,2,0.12649965286254883,0.0007495880126953125,0.2024996280670166,1.3379993438720703,0.08349990844726562,3,-0.013317222542819307,1.3981829898390015,8.972999572753906,3.205682825044471,9.722000122070312,1.3357300986149763,9.607500076293944,-0.013317222542819307
3705,2012-02-03,9.383999824523926,9.395000457763672,9.094499588012695,9.141500473022461,162410000.0,0.032797641151874,1.2722129879682278,2.342980613297951,57.42224991752053,60.85803925117821,0.052346339891018445,-0.14778224980753407,-0.10685276855807757,1.0678717210221969,18.534394015896616,0.30900001525878906,0.38994348196270145,0.09582476615905833,-0.5384285561211222,0.7300780884392388,-0.22130189498103192,0.4129514272991486,0.39249000740051265,66.35630870164626,-2.8916166621093424,0.3171266611400903,2,-0.17149972915649414,-0.29724979400634766,-0.25099992752075195,1.0399999618530273,-0.15450000762939275,4,-0.03953541100325142,3.0956260068695096,9.086000442504883,1.3981829898390015,8.972999572753906,3.205682825044471,9.722000122070312,-0.03953541100325142
3706,2012-02-06,9.156999588012695,9.32800006866455,9.145999908447266,9.314000129699707,106200000.0,-0.024190136482951874,-1.0335224699645702,-0.6474266455350226,51.16205025477229,59.9489886945361,0.2863345088584577,0.08569890083436249,0.10779520353514016,1.2789655267788547,17.376090109004128,0.23799991607666016,0.31351720035102026,-0.13250045776367259,-0.7654763004133365,0.5004753848859913,-0.44898837908850453,0.18398746356115936,0.5959604549026487,47.14341524523518,-19.491531799071602,0.3164879213248316,2,0.05550050735473633,-0.07024955749511719,-0.06962466239929199,1.2670001983642578,-0.043999671936035156,0,-0.011193618703140396,1.2722129879682278,9.383999824523926,3.0956260068695096,9.086000442504883,1.3981829898390015,8.972999572753906,-0.011193618703140396
3707,2012-02-07,9.209500312805176,9.246999740600586,9.102999687194824,9.13249969482422,102078000.0,0.0057333981822176305,-1.117637984110177,-0.4904481038954615,45.390701324224516,58.073458980632125,0.23669942425632584,0.05836094820524096,0.04869743742646193,1.208275161730917,16.14046748056015,0.14400005340576172,0.2577531324433284,-0.09407472610473633,-0.7053517971509748,0.5172023449415022,-0.3997132616278556,0.21156380941838293,0.5204005368812563,76.66665067213034,13.07699055898695,0.3056385355231188,2,0.0029997825622558594,0.0029997825622558594,-0.2343752384185791,1.1324996948242188,0.012000083923339844,1,-0.0022802440668867607,-1.0335224699645702,9.156999588012695,1.2722129879682278,9.383999824523926,3.0956260068695096,9.086000442504883,-0.0022802440668867607
3708,2012-02-08,9.27400016784668,9.32450008392334,9.145500183105467,9.2475004196167,109532000.0,0.007003621570197627,1.8078508224065861,0.34414981236299574,41.574315211331,55.2940223589409,0.17211416434192373,0.019014946817666356,-0.011163580284341279,1.1224149840943518,14.759723568248306,0.17899990081787287,0.23221024217379416,-0.044924879074097035,-0.6356893864240156,0.5458396282758216,-0.3403071327490572,0.25045737460086315,0.43330267247541876,78.19815794899993,17.61523203454611,0.2953822536749597,2,-0.06150007247924805,-0.06150007247924805,-0.31025004386901855,1.0155000686645508,-0.021500587463378906,2,0.011645438826945576,-1.117637984110177,9.209500312805176,-1.0335224699645702,9.156999588012695,1.2722129879682278,9.383999824523926,0.011645438826945576
3709,2012-02-09,9.24899959564209,9.284500122070312,9.088000297546387,9.225000381469727,143784000.0,-0.002695770083255722,3.1368267831149925,0.9056393277431892,44.07488222016415,53.039077626609995,0.14722487045677823,0.07163071373956242,-0.0006588338979369723,1.1156975608256907,13.353455236432884,0.19649982452392578,0.21763889309381312,-0.08512544631958008,-0.65047795726381,0.4802270646246498,-0.367801701791695,0.19755080915253487,0.43615719550296106,52.44274074051063,-5.731344997559347,0.2826762554721149,2,-0.058249473571777344,-0.0364995002746582,-0.2852494716644287,1.008500576019287,0.02700042724609375,3,-0.0035679526233468595,1.8078508224065861,9.27400016784668,-1.117637984110177,9.209500312805176,-1.0335224699645702,9.156999588012695,-0.0035679526233468595
3710,2012-02-10,9.277000427246094,9.381500244140623,9.12600040435791,9.170999526977539,115942000.0,0.00302744435378699,-1.6071525885558402,4.416848797933638,49.40128128089885,51.23971071763116,0.04712898475657035,0.0858764046246101,-0.033844467017070556,1.0539114730331196,11.506254100044824,0.25549983978271307,0.1927557466031189,-0.08114962577819895,-0.588130405435173,0.4258311538787751,-0.334640015606686,0.1723407640502881,0.3864532357054511,64.39528589114177,4.183281834500335,0.25349038982848676,2,-0.08625030517578125,-0.06450033187866211,-0.3132503032684326,0.9089999198913574,0.3394994735717791,4,-0.011587805469774781,3.1368267831149925,9.24899959564209,1.8078508224065861,9.27400016784668,-1.117637984110177,9.209500312805176,-0.011587805469774781
3711,2012-02-13,9.579500198364258,9.625,9.284000396728516,9.358499526977539,121428000.0,0.032607497810362984,1.1858929684920956,2.08489428699955,54.49382306608076,49.878135374316,-0.2902870381800522,-0.17366455166493466,-0.34440725003246797,0.7257806082090887,9.162521384316554,0.34799957275390625,0.1352920598208609,0.1884251117706306,-0.28332511756706147,0.6601753411083227,-0.047450002898216326,0.4243002264394775,0.06268439895764999,91.5270341067512,27.53110182596084,0.23587511466884625,2,-0.46700000762939453,-0.36700010299682617,-0.6532502174377441,0.6065001487731934,0.006999969482421875,0,-0.03653639273680365,-1.6071525885558402,9.277000427246094,3.1368267831149925,9.24899959564209,1.8078508224065861,9.27400016784668,-0.03653639273680365
3712,2012-02-14,9.5649995803833,9.678500175476074,9.30500030517578,9.553999900817873,190542000.0,-0.001513713417265028,2.1386429023649582,0.0497721545206534,53.46121403166737,50.21053261441877,-0.3357015992456098,-0.12775218694523893,-0.3461059490893845,0.7154073373324863,7.664245582895893,0.37349987030029475,0.07468744769546021,0.1498245239257816,-0.30458723859634773,0.6042362864479109,-0.07738135733528217,0.3770304051868454,-0.9649991989135724,80.77889609550635,12.311259705540564,0.22720588126106447,2,-0.30574941635131836,-0.35249948501586914,-0.5868744850158691,0.6210007667541504,0.05500030517578125,1,-0.04725558642298733,1.1858929684920956,9.579500198364258,-1.6071525885558402,9.277000427246094,3.1368267831149925,9.24899959564209,-0.04725558642298733
3713,2012-02-15,9.22350025177002,9.57699966430664,9.163000106811523,9.564499855041504,155888000.0,-0.035703015535270555,1.2622974740605246,-31.00086700191241,41.4690649148644,48.71662024683599,0.05036443207519703,0.20466909456469828,-0.023335119619986244,1.0366922613259248,7.2618832069737795,0.4139995574951172,0.010586949440121174,-0.17924981117248606,-0.6406550493208041,0.28215542697583196,-0.40995243024664596,0.051452807901673836,-0.6019298744201649,22.94665236827825,-41.49883068658109,0.23070261907415932,2,0.15974998474121094,-0.01100015640258789,-0.2453751564025879,0.925999641418457,0.5284996032714844,2,-0.00021682170400771916,2.1386429023649582,9.5649995803833,1.1858929684920956,9.579500198364258,-1.6071525885558402,9.277000427246094,-0.00021682170400771916
3714,2012-02-16,8.996500015258789,9.083999633789062,8.756999969482424,8.88949966430664,251276000.0,-0.024611072837306902,1.319149943523447,-0.31378438545267423,35.79839250984115,46.3139694237605,0.29428067448679585,0.394728426863697,0.1815742173891195,1.2416495006093662,8.030949841657591,0.4665002822875959,-0.0783091973818344,-0.3699500560760498,-0.8395962071450622,0.09969609499296261,-0.6047731316105551,-0.13512698054154448,-0.3537910419464101,25.990232472939418,-33.635770548678174,0.23482307553450596,2,0.22125005722045898,0.21600008010864258,-0.018374919891357422,0.7365002632141113,1.147000312805174,3,0.028455462089736594,1.2622974740605246,9.22350025177002,2.1386429023649582,9.5649995803833,1.1858929684920956,9.579500198364258,0.028455462089736594
3715,2012-02-17,9.125,9.170499801635742,8.968000411987305,9.004500389099121,148362000.0,0.014283330686740925,-1.0930216511663438,1.1261608941335852,41.01657910605077,45.18669485168033,0.13988875284746882,0.24562493275390906,0.03887162438276448,1.0866482001344906,8.57113740552157,0.2024993896484375,-0.06564605318776273,-0.22037506103515625,-0.693815464451971,0.25306534238165845,-0.4570952627435645,0.01634514067325199,-0.46157520264434737,39.9348831529303,-18.14184163466397,0.23672020170840777,2,0.09275007247924805,0.08750009536743164,-0.15512490272521973,0.6080002784729004,1.1470003128051758,4,0.016547947713773548,1.319149943523447,8.996500015258789,1.2622974740605246,9.22350025177002,2.1386429023649582,9.5649995803833,0.016547947713773548
3716,2012-02-21,9.11299991607666,9.237500190734863,9.029000282287598,9.13249969482422,135130000.0,-0.001315077690228983,-1.2240103353390266,-0.1618244125584819,38.21139201949436,44.38899381782142,0.1620303434260748,0.25565005081392655,0.03086921418713473,1.0763108864189626,8.566690431088524,0.20849990844726562,-0.07664187919200849,-0.22280015945434606,-0.7073371438470204,0.2617368249383283,-0.46506865165068234,0.019468332741990224,-0.4292736111585995,38.63264970303105,-15.657931271234276,0.24226849219633717,2,0.10475015640258789,0.09950017929077148,-0.08262467384338379,0.6200003623962402,0.9449996948242205,1,0.055250739534515425,-1.0930216511663438,9.125,1.319149943523447,8.996500015258789,1.2622974740605246,9.22350025177002,0.055250739534515425
3717,2012-02-22,9.029000282287598,9.149499893188477,9.01449966430664,9.09749984741211,115708000.0,-0.009217561128347485,-1.7692127116405998,3.5128380691540793,51.459870891137555,45.48738889335549,0.24332128619679771,0.3313569633426674,0.10127942752982477,1.1328669200887802,8.395101646542155,0.13500022888183594,-0.12415136133646776,-0.29074978828430176,-0.7942028823566503,0.21270330578804675,-0.542476335320476,-0.039023241248127505,-0.32537849995837753,33.17078219931321,-23.138590505417746,0.25172654703617436,2,0.1887497901916504,0.18349981307983398,-0.006125211715698242,0.7039999961853027,1.201499938964842,2,0.06174547215960802,-1.2240103353390266,9.11299991607666,-1.0930216511663438,9.125,1.319149943523447,8.996500015258789,0.06174547215960802
3718,2012-02-23,8.944499969482422,9.037500381469727,8.847999572753906,8.982000350952148,103076000.0,-0.009358767323436878,1.552191838884108,0.5474542999150738,46.25561377812189,45.72969239979523,0.3086215575577036,0.4013475217840643,0.1668179130473053,1.1949577227918482,8.361708631707772,0.1895008087158203,-0.1345243153939517,-0.3529750823974602,-0.8821080064124018,0.17615784161748138,-0.617541544404931,-0.08840862038998942,-0.2213806192902652,39.02183426914421,-18.59080739330514,0.26456646200747064,2,0.27325010299682617,0.26800012588500977,0.06812524795532227,0.7885003089904785,1.180999755859375,3,0.07552126092921752,-1.7692127116405998,9.029000282287598,-1.2240103353390266,9.11299991607666,-1.0930216511663438,9.125,0.07552126092921752
3719,2012-02-24,8.956500053405762,9.036999702453613,8.918499946594238,8.984999656677246,73374000.0,0.0013416159611250311,-1.267941885084325,0.7599816896393876,36.66981088311246,44.31508457781897,0.2802369888759948,0.3514891129850568,0.14126224450503244,1.1653482048892982,9.095291075042288,0.118499755859375,-0.12807445000549578,-0.3054999828338616,-0.8256611625407846,0.2146611968730614,-0.5655805726873222,-0.045419392980400985,-0.21427308670792655,27.856305136121794,-27.466806224826694,0.2600805898534612,2,0.26125001907348633,0.2560000419616699,0.10187506675720215,0.7765002250671387,0.9460000991821289,4,0.08881815406602378,1.552191838884108,8.944499969482422,-1.7692127116405998,9.029000282287598,-1.2240103353390266,9.11299991607666,0.08881815406602378
3720,2012-02-27,8.92650032043457,8.959500312805176,8.824999809265137,8.876999855041504,74124000.0,-0.003349492859075487,1.3290039715632767,-1.7368826127693748,41.80593752203652,42.90531951736961,0.28529113589972255,0.3322063753719018,0.17160147500114498,1.180778295458353,9.723522506820347,0.13450050354003906,-0.1160484285235519,-0.29339971542358434,-0.775885747770463,0.18908631692329436,-0.5346427315970246,-0.0521566992501441,-0.16554788956116973,24.606161770757716,-30.439999213858883,0.2412430161734397,2,0.29124975204467773,0.28599977493286133,0.227874755859375,0.8064999580383301,1.0564994812011719,0,0.13633562582677916,-1.267941885084325,8.956500053405762,1.552191838884108,8.944499969482422,-1.7692127116405998,9.029000282287598,0.13633562582677916
3721,2012-02-28,9.1899995803833,9.214500427246094,8.897500038146973,8.944999694824219,115290000.0,0.02951876440821133,1.1564536481090426,4.949446103458241,49.397195402081984,42.453761891860125,-0.04388400179560037,0.03776134391721442,-0.0880058234123382,0.9036785683299957,10.414593134030307,0.3170003890991211,-0.10535985257773994,-0.009025430679320934,-0.4556998268407195,0.43764896548207766,-0.23236262876002023,0.21431176740137836,-0.4106961946178469,93.70967702444291,39.688238924020055,0.22333719808069935,2,-0.02299976348876953,0.02250051498413086,-0.03562450408935547,0.5430006980895996,0.5095005035400391,1,0.11773675536737582,1.3290039715632767,8.92650032043457,-1.267941885084325,8.956500053405762,1.552191838884108,8.944499969482422,0.11773675536737582
3722,2012-02-29,8.98449993133545,9.199999809265137,8.950499534606934,9.194499969482422,106006000.0,-0.022361225074101765,1.2579239217209313,-0.8571434132214355,41.768546483282094,42.48703762168431,0.07891049809045292,0.1951835661720942,0.11738562363128935,1.0886561969913195,11.049845913793888,0.24950027465820312,-0.11915947691861284,-0.17765007019042933,-0.5596209407843915,0.20432080040353284,-0.36863550548740953,0.013335365106550867,-0.18721260977578247,40.949902184265746,-9.599702564341818,0.19098543529698103,2,0.01275014877319336,0.22800016403198242,0.1698751449584961,0.7485003471374512,0.7349996566772461,2,0.11948352025930364,1.1564536481090426,9.1899995803833,1.3290039715632767,8.92650032043457,-1.267941885084325,8.956500053405762,0.11948352025930364
3723,2012-03-01,9.001999855041504,9.024499893188477,8.829000473022461,8.994500160217285,98720000.0,0.0019477905103009174,6.447629427792916,-0.035712826008964534,42.946892687369015,43.28131541918741,0.029822705185420517,0.18969334473604782,0.09997861767249461,1.0489229855725561,9.974871502764945,0.19549942016601562,-0.1746646338494937,-0.1616001605987556,-0.5407575164375533,0.21755719524004213,-0.35117883851815535,0.02797851732064416,-0.1870882764035091,45.442815134383395,-4.666256648314203,0.1895786779193989,3,0.029250144958496094,0.21050024032592773,0.1523752212524414,0.7310004234313965,0.5915002822875977,3,0.13646971628453453,1.2579239217209313,8.98449993133545,1.1564536481090426,9.1899995803833,1.3290039715632767,8.92650032043457,0.13646971628453453
3724,2012-03-02,8.96500015258789,9.092000007629396,8.946000099182129,8.973999977111816,73156000.0,-0.0041101647466581515,-5.212771138120726,-1.200025432349949,41.13634738053592,43.29462300524131,0.06915683558182373,0.228898986214908,0.13975415529217372,1.0606698227399427,9.055921925956186,0.1459999084472674,-0.23232030994869213,-0.1925498485565189,-0.5806761399013816,0.19557644278834374,-0.38661299422894935,0.0015132971159115272,-0.1359996795654297,35.943548446333565,-11.84790002536758,0.19406314567243108,3,0.06624984741210938,0.24749994277954102,0.1893749237060547,0.7680001258850098,0.3839998245239258,4,0.1294478029003614,6.447629427792916,9.001999855041504,1.2579239217209313,8.98449993133545,1.1564536481090426,9.1899995803833,0.1294478029003614
3725,2012-03-05,9.012999534606934,9.090999603271484,8.909000396728516,8.949999809265137,93654000.0,0.005354086023655835,-1.5103589797555939,-7.000105965878987,31.185604724099207,42.51397997241963,0.004022431442205487,0.15987706720389205,0.09000364480924361,0.9821871331684857,8.954919243091766,0.18199920654296875,-0.2285806965330348,-0.1260004520416267,-0.5038845444823963,0.2518836403991429,-0.3149424982620115,0.06294159417875811,-0.18399906158447266,47.72998273243186,5.2447989421915935,0.18894204622038446,3,0.006750583648681641,0.19950056076049805,0.14137554168701172,0.7200007438659668,0.3855009078979492,0,0.09869085364595542,-5.212771138120726,8.96500015258789,6.447629427792916,9.001999855041504,1.2579239217209313,8.98449993133545,0.09869085364595542
3726,2012-03-06,9.054499626159668,9.175000190734863,8.902000427246094,8.934000015258789,112244000.0,0.004604470619729684,-1.9593664873023504,1.912700575234635,33.34418211009745,40.501125663415166,-0.052130699476986564,0.11626518367970995,0.06036776741985861,0.9068144126543132,8.74319325155655,0.27299976348876953,-0.18604903730111566,-0.07937536239623988,-0.45900783090214503,0.3002571061096653,-0.26919159664919334,0.11044087185671358,-0.20850915908813406,60.78155163860048,22.184364440505767,0.18981623425295271,3,-0.034749507904052734,0.13625049591064453,0.1765003204345703,0.6785006523132324,0.48000049591064453,1,0.10254571912439125,-1.5103589797555939,9.012999534606934,-5.212771138120726,8.96500015258789,6.447629427792916,9.001999855041504,0.10254571912439125
3727,2012-03-07,9.18850040435791,9.274999618530273,9.119999885559082,9.13249969482422,99030000.0,0.014799357637731436,-2.827138399952905,0.46473767935860755,48.67924990031395,40.77041856588096,-0.1800625568879486,-0.020437354766414728,-0.06751076164786696,0.7383145211025699,8.30012983246344,0.22049999237060547,-0.1665911300029741,0.05567541122436559,-0.3231917504728674,0.4345425729215986,-0.1337581696242509,0.2451089920729821,-0.3258597431182846,80.60552020253857,38.37510354505967,0.1894335808486169,3,-0.13850069046020508,0.0022497177124023438,0.07512450218200684,0.5444998741149902,0.23449993133544922,2,0.055612957183206246,-1.9593664873023504,9.054499626159668,-1.5103589797555939,9.012999534606934,-5.212771138120726,8.96500015258789,0.055612957183206246
3728,2012-03-08,9.381999969482422,9.418999671936037,9.1899995803833,9.208499908447266,84430000.0,0.021058884106130993,-1.1757654286309893,3.098176120978964,64.92452559897329,43.90983131208772,-0.34081691647523193,-0.21653273703661569,-0.24969256247621985,0.5116177071295027,8.14280525028131,0.23049926757812678,-0.13270826814888714,0.2437749862670895,-0.14647219330664818,0.6340221658408272,0.048651396480220654,0.4388985760539583,-0.5030421179580671,92.84337398291468,46.55277413218094,0.19512358978686867,3,-0.26000022888183594,-0.24274969100952148,-0.0846250057220459,0.30050039291381836,-0.10700035095214844,3,0.03597309951269301,-2.827138399952905,9.18850040435791,-1.9593664873023504,9.054499626159668,-1.5103589797555939,9.012999534606934,0.03597309951269301
3729,2012-03-09,9.215999603271484,9.359999656677246,9.17199993133545,9.339500427246094,90212000.0,-0.017693494644095087,1.2857209113571801,-0.7118200606833472,53.423615556174276,45.20068442699191,-0.14989895210773696,-0.056002696174951794,-0.07244201063536515,0.6346878628572536,7.813747711743628,0.21000003814697266,-0.13671423214998413,0.07942461967468262,-0.3091258626721327,0.46797510202149795,-0.11485062149872505,0.2736998608480903,-0.32105090526809477,60.73493902562729,13.076913574690217,0.19427524117340755,3,-0.09199953079223633,0.0017504692077636719,-0.06637454032897949,0.38250064849853516,0.20350074768066406,4,0.04096143124003748,-1.1757654286309893,9.381999969482422,-2.827138399952905,9.18850040435791,-1.9593664873023504,9.054499626159668,0.04096143124003748
3730,2012-03-12,9.169500350952148,9.270000457763672,9.109999656677246,9.206500053405762,51752000.0,-0.005045492005319674,-1.0512779757792872,0.29959073359073357,52.07189324425364,45.4978730761221,-0.07297982021628435,-0.018941136929782942,-0.011164616973648123,0.6410474812112241,7.6809065847230045,0.16000080108642578,-0.12234205614032945,0.03830037117004359,-0.34500972140938835,0.42161046374947553,-0.15335467511967238,0.22995541745975956,-0.25888062339930507,51.74087321278018,2.8197005558027186,0.19165504628971636,3,-0.04550027847290039,0.04824972152709961,-0.019875288009643555,0.32725000381469727,0.3839998245239258,0,0.019575725970830016,1.2857209113571801,9.215999603271484,-1.1757654286309893,9.381999969482422,-2.827138399952905,9.18850040435791,0.019575725970830016
3731,2012-03-13,9.229499816894533,9.243499755859377,9.03849983215332,9.196000099182127,88116000.0,0.00654337353683121,5.666708018670103,-0.9054050570921393,57.48413209783818,47.24404925551722,-0.1416868187320972,-0.11226192084741449,-0.055335688213364875,0.5396123102711776,8.050316113626465,0.20499992370605646,-0.08765879771876506,0.11579985618591415,-0.20879421816478327,0.4403939305366116,-0.04649718098943545,0.27809689336126375,-0.3035224803832257,50.19712619334682,-0.6867726325837324,0.16229703717534882,3,-0.10549974441528498,-0.01174974441528498,-0.07987475395202814,0.07825040817260565,0.32550048828124645,1,0.018310919222404243,-1.0512779757792872,9.169500350952148,1.2857209113571801,9.215999603271484,-1.1757654286309893,9.381999969482422,0.018310919222404243
3732,2012-03-14,9.11299991607666,9.215999603271484,9.057000160217283,9.182499885559082,73994000.0,-0.012622558440774978,1.329672325857638,-2.074643436672425,56.142920022612856,48.71027451498875,-0.005634874346920782,-0.03305573100943171,0.0771902599365113,0.6234381205993884,8.294847102357187,0.17249965667724965,-0.06334722620308852,0.021899938583374023,-0.22372716250981206,0.2675270396765601,-0.10091361196321813,0.14471348912996618,-0.1719721227860571,19.579530957459248,-31.449705186931105,0.12281355054659289,3,0.0475001335144043,0.10475015640258789,0.03662514686584473,0.0527501106262207,0.3859996795654297,2,0.046252629197336415,5.666708018670103,9.229499816894533,-1.0512779757792872,9.169500350952148,1.2857209113571801,9.215999603271484,0.046252629197336415
3733,2012-03-15,9.221500396728516,9.221500396728516,9.015000343322754,9.10099983215332,83202000.0,0.011906121107325474,2.427370720357092,-1.7338218343487568,59.025912309890074,50.69800395158365,-0.08909400867949557,-0.14937210313396676,-0.023251516186009624,0.48090217571079563,8.718012449185263,0.20650005340576172,-0.06838968608305329,0.13050041198730433,-0.11490127054307031,0.375902094517679,0.007799570722117011,0.25320125325249165,-0.2657231557942037,59.85520707213109,5.651244919077392,0.1227008412651875,3,-0.06100034713745117,-0.003750324249267578,-0.009000301361083984,-0.055750370025634766,0.19049930572509766,3,0.021851101262906125,1.329672325857638,9.11299991607666,5.666708018670103,9.229499816894533,-1.0512779757792872,9.169500350952148,0.021851101262906125
3734,2012-03-16,9.2524995803833,9.284000396728516,9.11750030517578,9.163999557495117,98680000.0,0.0033616203785864496,1.197996991080276,0.7344365829336625,61.09598112123501,54.021379106820966,-0.0838392412939939,-0.16886698010566725,-0.04321554016866358,0.41476816897539237,8.061204168633852,0.16650009155273615,-0.039662163220931745,0.1486996173858639,-0.10258320452463465,0.39998243929636246,0.023058206430615513,0.2743410283411123,-0.28226788075815357,88.2896616761266,29.088389329032793,0.12564141095524897,3,-0.09199953079223633,-0.034749507904052734,-0.03999948501586914,-0.08674955368041992,0.26400089263916016,4,0.0024317794290611427,2.427370720357092,9.221500396728516,1.329672325857638,9.11299991607666,5.666708018670103,9.229499816894533,0.0024317794290611427
3735,2012-03-19,9.276000022888184,9.333999633789062,9.149999618530273,9.172499656677246,78068000.0,0.0025399020341170253,-1.4781072992794482,1.1694953609413894,53.4988026674985,56.26078139097664,-0.07387893570626325,-0.19022793542355565,-0.05534141801382475,0.35365351778375853,7.635478029403727,0.18400001525878906,-0.011938179976651142,0.16465005874633754,-0.09812576626587877,0.42742588375855384,0.033262146240229384,0.2960379712524457,-0.2916029537460183,81.81826335221753,25.86747054753922,0.13138791250610826,3,-0.05900001525878906,-0.05824995040893555,-0.07437491416931152,-0.11024999618530273,0.44499969482421875,0,0.015470065514217701,1.197996991080276,9.2524995803833,2.427370720357092,9.221500396728516,1.329672325857638,9.11299991607666,0.015470065514217701
3736,2012-03-20,9.616499900817873,9.720499992370604,9.144000053405762,9.244000434875488,183308000.0,0.036707619349883425,-1.01397278072995,3.599015922158354,73.16718125985835,58.981662653148234,-0.3646190725069278,-0.5176109698406588,-0.3883350543449229,-0.014511630523751151,7.863175862512546,0.576499938964842,0.03413380872131988,0.4799749374389659,0.13341560494695237,0.8265342699309794,0.30669527119295914,0.6532546036849727,-0.6182207695490298,85.25866147586459,26.27806332574478,0.1732796662460066,3,-0.24874973297119318,-0.3777499198913592,-0.4148747920990008,-0.450749874114992,0.18300056457519354,1,-0.006551211562581205,-1.4781072992794482,9.276000022888184,1.197996991080276,9.2524995803833,2.427370720357092,9.221500396728516,-0.006551211562581205
3737,2012-03-21,9.58650016784668,9.71399974822998,9.562999725341797,9.625,84288000.0,-0.003119610386377869,-2.53213465099159,-0.10335540228472483,71.2314227259531,59.68242900059044,-0.3042176837655166,-0.46768152006665176,-0.3444947575060091,0.010320298085407131,8.065969149434135,0.1510000228881836,0.09618680650353184,0.4221002101898197,0.02583691828608714,0.8183635020935522,0.22396856423795342,0.620231856141686,-0.559332202133767,81.00639387917887,19.47423339129064,0.19813164595186644,3,-0.21875,-0.347750186920166,-0.4240000247955322,-0.42075014114379883,1.7559995651245135,2,-0.003285856372959861,-1.01397278072995,9.616499900817873,-1.4781072992794482,9.276000022888184,1.197996991080276,9.2524995803833,-0.003285856372959861
3738,2012-03-22,9.619999885559082,9.70300006866455,9.512999534606934,9.527000427246094,74792000.0,0.003494467962850578,-2.1404724186035513,-2.4155808768887788,73.85289780529587,61.95234925049284,-0.33571029294115107,-0.4721890921870582,-0.36473654391690324,-0.03489511941178591,7.777226876187438,0.1900005340576172,0.15723576780905013,0.42182493209838867,-0.009151222107929513,0.8528010863047069,0.20633685499523047,0.6373130092015469,-0.5650986387798618,83.33330697416251,17.79748462944191,0.21548807710315868,3,-0.25224971771240234,-0.38124990463256836,-0.384124755859375,-0.45424985885620117,1.9750003814697248,3,-0.012577992864493681,-2.53213465099159,9.58650016784668,-1.01397278072995,9.616499900817873,-1.4781072992794482,9.276000022888184,-0.012577992864493681
3739,2012-03-23,9.751999855041504,9.8100004196167,9.59000015258789,9.600500106811523,119680000.0,0.013721410712340232,-1.5507328103317688,1.6290390393469856,75.36036089107408,64.53995676680621,-0.42877294254981635,-0.5708018004789785,-0.4809621367481629,-0.18637684959271184,7.596022757202296,0.2200002670288086,0.18588569411757838,0.5140499114990238,0.033055025067508126,0.9950447979305395,0.27355246828326685,0.7545473547147807,-0.6704746584386285,91.29121130891012,22.53218242665818,0.24049744321575764,3,-0.33949947357177734,-0.46849966049194336,-0.45412468910217285,-0.586249828338623,1.7500000000000018,4,-0.03486465931519889,-2.1404724186035513,9.619999885559082,-2.53213465099159,9.58650016784668,-1.01397278072995,9.616499900817873,-0.03486465931519889
3740,2012-03-26,10.143500328063963,10.148500442504883,9.774999618530273,9.824000358581543,152274000.0,0.040145660258604776,1.2670749567301292,2.1089141943484355,80.13284947666622,67.05648092000934,-0.7460355637239999,-0.9132770700727164,-0.847026415138723,-0.5922385638709606,7.498996437399963,0.3965005874633789,0.1857530827202929,0.8447003841400136,0.23808638844580443,1.4513143798342227,0.5413933862929099,1.1480073819871173,-1.0182666180802578,99.50222872034882,28.505817510694172,0.3033069978471044,3,-0.5617499351501447,-0.6567502021789533,-0.9283752441406232,-0.9777503013610822,1.3689994812011719,0,-0.06181296739418296,-1.5507328103317688,9.751999855041504,-2.1404724186035513,9.619999885559082,-2.53213465099159,9.58650016784668,-0.06181296739418296
3741,2012-03-27,10.272000312805176,10.49250030517578,10.144000053405762,10.179499626159668,192016000.0,0.012668209255703555,-3.2630043979888024,0.28951704375858317,80.07218603626865,69.71528825485998,-0.7946738864046843,-1.0082537275392731,-0.9520861842535311,-0.7333726769290294,8.516102678939932,0.3489999771118164,0.22253634438119718,0.9191003322601325,0.17575756602339077,1.6624430984968743,0.5474289491417625,1.2907717153785025,-1.0649052642197763,77.48853303682975,7.389216092218888,0.3716713831183705,3,-0.5182499885559082,-0.6132502555847168,-1.056875228881836,-1.1227502822875977,1.2004995346069336,1,-0.05364102203208565,1.2670749567301292,10.143500328063963,-1.5507328103317688,9.751999855041504,-2.1404724186035513,9.619999885559082,-0.05364102203208565
3742,2012-03-28,10.05799961090088,10.350000381469727,10.01550006866455,10.307000160217283,124900000.0,-0.020833401030714516,-1.0029980812280141,-2.6918778481142778,68.55103755289831,70.77363550408312,-0.4833583128660912,-0.7480589068644843,-0.7218712514778858,-0.536188998826395,9.386981923768111,0.3345003128051758,0.26469317798108705,0.6514246463775653,-0.13376450789268723,1.4366138006478177,0.258830069242439,1.0440192235126915,-0.7223640366564439,55.64059699283727,-11.10331956605446,0.392594577135126,3,-0.2529993057251012,-0.3992495536804217,-0.8428745269775408,-0.9257493019104022,1.1415004730224592,2,-0.025700850617219384,-3.2630043979888024,10.272000312805176,1.2670749567301292,10.143500328063963,-1.5507328103317688,9.751999855041504,-0.025700850617219384
3743,2012-03-29,10.23050022125244,10.26550006866455,10.031499862670898,10.064000129699707,114224000.0,0.017150588290399504,-1.0215945885823041,-0.6686735913227343,77.74133804407288,72.62311960662066,-0.5561675898134855,-0.868323781493876,-0.8883594058182975,-0.7268058960309194,9.96081837212367,0.23400020599365234,0.30275341556059665,0.7625002384185766,-0.0795762289051769,1.6045767057423301,0.34146200475669986,1.1835384720804534,-0.7791781739148682,70.96952469514123,3.322356128289954,0.4210382336618771,3,-0.41225004196166815,-0.5717501640319806,-1.0153751373290998,-1.138500213623045,1.0275001525878924,3,0.10869453962854414,-1.0029980812280141,10.05799961090088,-3.2630043979888024,10.272000312805176,1.2670749567301292,10.143500328063963,0.10869453962854414
3744,2012-03-30,10.125499725341797,10.342499732971193,10.093500137329102,10.25100040435791,88762000.0,-0.010263476236725855,-1.627966080370417,-0.7537574174628348,75.33118306089361,75.04893965033122,-0.35124642992081334,-0.7082353920678202,-0.7865181953953471,-0.639271154846556,10.86004863355261,0.24899959564209162,0.3549739848553646,0.5994747638702389,-0.25648266364335903,1.4554321913838368,0.17149605011343994,1.0274534776270379,-0.570059852220405,48.85014235320087,-19.949464564812736,0.42797871375679886,3,-0.3072495460510254,-0.4667496681213379,-0.910374641418457,-1.0387496948242188,1.0694999694824237,4,0.14512869305691534,-1.0215945885823041,10.23050022125244,-1.0029980812280141,10.05799961090088,-3.2630043979888024,10.272000312805176,0.14512869305691534
3745,2012-04-02,9.90250015258789,9.994999885559082,9.850000381469727,9.901000022888184,128606000.0,-0.022023562174989686,-1.801938688068407,-0.011953160026444372,66.41463317054198,74.29865652929607,-0.03356138803788333,-0.43761670254013474,-0.5636604577171944,-0.43562653047947464,11.322091150179517,0.2754993438720703,0.39374128476702985,0.3320001602172855,-0.5039207278295201,1.1679210482640912,-0.0859602838061182,0.7499606042406892,-0.25335423626106035,8.171171572338269,-60.37982225658034,0.41796044402340304,4,0.1002497673034668,-0.24375009536743164,-0.6873750686645508,-0.8157501220703125,1.246500015258789,0,0.16152483492116954,-1.627966080370417,10.125499725341797,-1.0215945885823041,10.23050022125244,-1.0029980812280141,10.05799961090088,0.16152483492116954
3746,2012-04-03,9.982999801635742,10.119500160217283,9.875,9.911999702453613,100014000.0,0.008129224721780348,-2.3724275369467605,47.329307056579786,71.59879592751892,74.33947577391449,-0.06325805418234509,-0.4690365927028832,-0.6355678576190815,-0.5359998877060956,12.221195883145421,0.24450016021728338,0.43384456899951296,0.366074800491333,-0.4521288556027958,1.1842784565854618,-0.04302702755573051,0.7751766285383965,-0.2495184464240161,26.599884033203125,-46.156822511366386,0.40910182804706435,4,0.019750118255615234,-0.3222494125366211,-0.7678747177124023,-0.8962497711181641,1.3515005111694336,1,0.15321046158678486,-1.801938688068407,9.90250015258789,-1.627966080370417,10.125499725341797,-1.0215945885823041,10.23050022125244,0.15321046158678486
3747,2012-04-04,9.69950008392334,9.883999824523926,9.618000030517578,9.84749984741211,109138000.0,-0.028398249358469352,1.4072410296243554,-2.084500799204825,60.9182197092971,72.90228931880354,0.2659207794302514,-0.15314289732784125,-0.3480598784450315,-0.2688192968032972,13.167541454486614,0.36499977111816406,0.48588840538027256,0.057025098800659535,-0.73638682501565,0.8504370226169691,-0.33968086310749435,0.4537310607088134,0.7930002212524396,11.249149327425656,-60.53128209883921,0.3967059619081547,4,0.3417501449584961,-0.03874969482421875,-0.5097501277923584,-0.6127500534057617,1.684499740600586,2,0.18279290150504446,-2.3724275369467605,9.982999801635742,-1.801938688068407,9.90250015258789,-1.627966080370417,10.125499725341797,0.18279290150504446
3748,2012-04-05,9.719499588012695,9.80150032043457,9.677499771118164,9.677499771118164,64350000.0,0.002061910811517409,-4.904813805631244,-0.28378300008376883,60.7208427711896,71.27567619437191,0.2922531250679494,-0.1544817126381801,-0.3650255990337019,-0.3048440187099537,13.920900837385403,0.12400054931640625,0.4826566859724828,0.060149621963500266,-0.7242411292243816,0.8445403731513821,-0.33204575363044064,0.4523449975574412,0.7555107116699205,14.009606512104197,-53.382330924694415,0.3921953755939408,4,0.3357505798339844,-0.05874919891357422,-0.6146245002746582,-0.6327495574951172,1.4270000457763672,3,0.15227126484330178,1.4072410296243554,9.69950008392334,-2.3724275369467605,9.982999801635742,-1.801938688068407,9.90250015258789,0.15227126484330178
3749,2012-04-09,9.593500137329102,9.710000038146973,9.524999618530273,9.60099983215332,62718000.0,-0.012963573848903898,-1.5605464625131995,-0.17856494096276113,56.96119688350618,68.70104812846525,0.43963757166404704,0.001316715149812353,-0.24629160639224423,-0.20103431553917517,14.582906430619222,0.19449996948242188,0.4830607384794572,-0.08472485542297292,-0.8418910908331529,0.6724413799872071,-0.4633079731280638,0.293858262282118,0.8643699569702132,11.522364404319076,-51.812207373045545,0.3785831177050901,4,0.4152498245239258,0.10375022888183594,-0.47162508964538574,-0.5067501068115234,1.6259994506835938,0,0.17350291475313817,-4.904813805631244,9.719499588012695,1.4072410296243554,9.69950008392334,-2.3724275369467605,9.982999801635742,0.17350291475313817
3750,2012-04-10,9.348999977111816,9.675999641418457,9.328499794006348,9.637499809265137,89100000.0,-0.025486022485778137,-1.109254253182289,38.46820956256358,43.87731848316647,64.67939617812056,0.6253479846678882,0.2740022800925175,-0.015352201129349652,0.01839960087043302,15.324024588715035,0.3474998474121094,0.4717061777120204,-0.33819999694824254,-1.073928165739165,0.39752817184267997,-0.7060640813437029,0.029664087447217824,1.0715552981567367,2.591678080209886,-55.574977610178465,0.3678640843954609,4,0.4902501106262207,0.3482503890991211,-0.22712492942810059,-0.2622499465942383,1.8540000915527344,1,0.19745424347328844,-1.5605464625131995,9.593500137329102,-4.904813805631244,9.719499588012695,1.4072410296243554,9.69950008392334,0.19745424347328844
3751,2012-04-11,9.398500442504883,9.59850025177002,9.339500427246094,9.481499671936037,86756000.0,0.005294733716360467,-1.5771221703999279,0.2876924704311267,45.73503436948034,62.14428471329634,0.49049163560096964,0.25066375288871434,-0.07292750172153717,-0.05525556017171063,15.988499961819407,0.2589998245239258,0.446214772618319,-0.2971495628356937,-1.0143936499316606,0.42009452426027316,-0.6557716063836772,0.06147248071228972,0.9565315038879376,12.601376175139576,-40.91329618235848,0.35862204354798316,4,0.4369993209838867,0.2987499237060547,-0.2823753356933594,-0.3117504119873047,1.5194997787475568,2,0.18625308750586766,-1.109254253182289,9.348999977111816,-1.5605464625131995,9.593500137329102,-4.904813805631244,9.719499588012695,0.18625308750586766
3752,2012-04-12,9.534500122070312,9.61299991607666,9.280500411987305,9.402999877929688,80558000.0,0.014470359436316915,1.3050238997203436,-1.5843549999425153,48.14654785674503,58.85597469248214,0.30443934212557267,0.1558514875204704,-0.219279417378468,-0.21020190739438505,16.758618103981927,0.33249950408935547,0.3698351292431834,-0.18222489356994664,-0.8504811742899498,0.48603138715005656,-0.5163530339299491,0.15190324679005585,0.7589398951793189,48.75235215299794,-0.9495484435702508,0.3341281403600019,4,0.27699995040893555,0.21925020217895508,-0.42925000190734863,-0.4477500915527344,1.1579999923706055,3,0.18878810296181658,-1.5771221703999279,9.398500442504883,-1.109254253182289,9.348999977111816,-1.5605464625131995,9.593500137329102,0.18878810296181658
3753,2012-04-13,9.42300033569336,9.496999740600586,9.312999725341797,9.494999885559082,68636000.0,-0.011694350511240237,3.842152815248899,-0.5475240775121838,42.804035802415044,55.241847219317854,0.3233535351899679,0.29852677949346607,-0.09549472442282436,-0.11252577682829923,17.409908416148667,0.22150039672851562,0.2749448557234455,-0.3037996768951423,-0.9461944272492104,0.3385950734589258,-0.6249970520721764,0.01739769828189175,0.7894045131352865,33.178125201226564,-10.79774408165951,0.3211973751770341,4,0.27699995040893555,0.3307499885559082,-0.3026254177093506,-0.33625030517578125,1.4825000762939453,4,0.2081077596275256,1.3050238997203436,9.534500122070312,-1.5771221703999279,9.398500442504883,-1.109254253182289,9.348999977111816,0.2081077596275256
3754,2012-04-16,9.274999618530273,9.47350025177002,9.182499885559082,9.450499534606934,80886000.0,-0.015706326211458843,1.6275267909808362,2.4375140734068905,28.739277878449855,51.05569663130762,0.37774775913906034,0.47252623732502386,0.05968149309289572,0.02654219668447233,18.51368792531337,0.2910003662109375,0.21114845434764717,-0.45292539596557546,-1.0918924416666833,0.1860416497355324,-0.7724089188161294,-0.13344187311502154,0.8628528753510647,18.743622843361575,-17.456359592468605,0.3194835228505541,4,0.37600040435791016,0.47875070571899414,-0.14437460899353027,-0.1882495880126953,1.4915008544921875,0,0.20177898568532227,3.842152815248899,9.42300033569336,1.3050238997203436,9.534500122070312,-1.5771221703999279,9.398500442504883,0.20177898568532227
3755,2012-04-17,9.419500350952148,9.501999855041504,9.343500137329102,9.36050033569336,56584000.0,0.015579594432886035,-2.4085809799216555,-0.33618258388805866,29.293188077804146,46.355073536894864,0.17604098526570944,0.35766508561946786,-0.08542356513259364,-0.11984264979016501,19.607258501158142,0.22700023651123047,0.11007904272164204,-0.3155996799468994,-0.9361570972694633,0.30495773737566445,-0.6258783886081822,-0.005320971285616594,0.6228168820969646,55.05236901101432,23.080592561602785,0.31027870866128193,4,0.11374950408935547,0.33424997329711914,-0.2486252784729004,-0.3327503204345703,1.4444999694824219,1,0.19109285736993442,1.6275267909808362,9.274999618530273,3.842152815248899,9.42300033569336,1.3050238997203436,9.534500122070312,0.19109285736993442
3756,2012-04-18,9.553500175476074,9.672499656677246,9.437000274658203,9.440999984741213,80038000.0,0.014225789004868039,-2.9087160573947592,1.906782400672391,37.25045888187062,43.72532233384747,-0.028262489308527705,0.23052248968377498,-0.2111650699665404,-0.2574334384217316,19.1995783235043,0.25299930572509766,0.015985059503258015,-0.1784498691558838,-0.8021736157459163,0.4452738774341487,-0.49031174245089915,0.13341200413913157,0.40283532282403556,75.71438024764403,44.805911726811466,0.31186187329501625,4,-0.06150007247924805,0.20025014877319336,-0.38262510299682617,-0.4667501449584961,1.2084999084472656,2,0.1726592204836881,-2.4085809799216555,9.419500350952148,1.6275267909808362,9.274999618530273,3.842152815248899,9.42300033569336,0.1726592204836881
3757,2012-04-19,9.55500030517578,9.727499961853027,9.487500190734863,9.646499633789062,80048000.0,0.00015702409296602937,-1.1192074172006972,-0.8133259865214545,31.31397070966561,40.45789210478925,-0.058575294155421176,0.2387840528759213,-0.2059116938993366,-0.25987777512309407,18.840674234035255,0.23999977111816406,-0.049895592446947745,-0.1753747463226336,-0.8008017017708475,0.4500522091255803,-0.4880882240467397,0.13733873140147246,0.32395163185022824,68.348691279043,40.75172865091774,0.3127134777241066,4,-0.10000038146972479,0.1987500190734881,-0.3841252326965314,-0.46825027465820135,1.089499473571781,3,0.14264781502292023,-2.9087160573947592,9.553500175476074,-2.4085809799216555,9.419500350952148,1.6275267909808362,9.274999618530273,0.14264781502292023
3758,2012-04-20,9.49899959564209,9.673999786376953,9.489999771118164,9.616999626159668,64872000.0,-0.0058608799314590065,-1.7058889527789856,1.2896272825814807,32.18651992140657,37.70515022011152,-0.0415066687018939,0.3006704623355514,-0.14574831031498192,-0.199895321089679,18.691504177540363,0.18400001525878906,-0.14114537370570446,-0.22532544136047328,-0.8575520054578689,0.40690112273692236,-0.5414387234091702,0.09078784068822365,0.31030713623722583,58.07333317001299,31.794753028648582,0.31611328204869765,4,-0.043999671936035156,0.25475072860717773,-0.3098745346069336,-0.4122495651245117,1.2385005950927734,4,0.12564486468094782,-1.1192074172006972,9.55500030517578,-2.9087160573947592,9.553500175476074,-2.4085809799216555,9.419500350952148,0.12564486468094782
3759,2012-04-23,9.411999702453613,9.44950008392334,9.275500297546387,9.44950008392334,69620000.0,-0.009158847972621231,8.27989420680535,0.3177997607732842,34.884427633918435,36.70594012575063,0.019042379620550776,0.38039544220629296,-0.05470489764018893,-0.11875986909045722,18.28798462804007,0.22349929809570312,-0.19423057769032503,-0.2953253269195564,-0.9425258975594772,0.3518752437203645,-0.6189256122395168,0.02827495840040406,0.3346263447936799,30.199005814885773,1.5626282917278864,0.32360028531996005,4,0.043000221252441406,0.3930006027221662,-0.22287464141845703,-0.19949960708618164,1.0495004653930664,0,0.15868048839231808,-1.7058889527789856,9.49899959564209,-1.1192074172006972,9.55500030517578,-2.9087160573947592,9.553500175476074,0.15868048839231808
3760,2012-04-24,9.516500473022461,9.53499984741211,9.325499534606934,9.434000015258787,67526000.0,0.011102929650710136,2.506304667049735,-2.1999898275774847,35.833620043533585,35.60578297842321,-0.06615687263764336,0.23875399098107408,-0.15476716062607387,-0.2239784103933733,16.78620525334785,0.20950031280517578,-0.2493706044829498,-0.1594745635986321,-0.7778143488694091,0.45886522167214494,-0.4686444562340206,0.14969532903675642,0.1737129580560115,53.31866249187688,23.41572380978468,0.3091698926353888,4,-0.06150054931640625,0.30174970626831055,-0.3273754119873047,-0.3040003776550293,1.128999710083006,1,0.1313508052191581,8.27989420680535,9.411999702453613,-1.7058889527789856,9.49899959564209,-1.1192074172006972,9.55500030517578,0.1313508052191581
3761,2012-04-25,9.720999717712402,9.739999771118164,9.579999923706056,9.583499908447266,79102000.0,0.021488912365386748,-1.2145341508325986,1.6666551070420874,50.685793273969296,35.88792135811479,-0.2459645374928563,-0.009635380223670609,-0.3621120499852637,-0.431127148764169,14.553873101322178,0.22349929809570312,-0.28365904071564785,0.07257471084594691,-0.4794999288443993,0.6246493505362931,-0.2034626089992262,0.34861203069112,-0.5384998321533203,95.90956406050142,61.0178526424738,0.2760373198451731,4,-0.2597498893737793,0.09725046157836914,-0.503624677658081,-0.5084996223449707,0.6900005340576172,2,0.11758056125025229,2.506304667049735,9.516500473022461,8.27989420680535,9.411999702453613,-1.7058889527789856,9.49899959564209,0.11758056125025229
3762,2012-04-26,9.799500465393066,9.817999839782717,9.651000022888184,9.678500175476074,204680000.0,0.008075378043436165,1.1139345944444865,0.880003329194959,52.46004808247805,36.96081161145513,-0.3161705797921943,-0.11435841150263215,-0.4421374580388697,-0.5157118543123111,12.870714859270151,0.16699981689453303,-0.26115473542206225,0.1640004158020023,-0.3590406481965456,0.6870414798005502,-0.09752011619727163,0.42552094780127625,-0.6058505821228035,96.58997419363881,56.61724075587306,0.2615205319992739,4,-0.29925060272216797,0.037999629974365234,-0.4962503910064697,-0.5870003700256348,0.9289999008178711,3,0.09821925331085413,-1.2145341508325986,9.720999717712402,2.506304667049735,9.516500473022461,8.27989420680535,9.411999702453613,0.09821925331085413
3763,2012-04-27,11.342499732971193,11.434499740600586,11.01099967956543,11.241499900817873,442338000.0,0.15745693089430723,1.9719318440390674,0.8347073566733397,78.73806066718299,42.516231921314365,-1.7413795460141603,-1.6546107460189177,-1.9577538064730096,-2.0550061970076694,12.219166715375346,1.6349992752075195,-0.20515840911109606,1.6513997077941909,0.757271216666938,2.5455281989214438,1.2043354622305635,2.098463953357818,-2.123875851440433,95.73876649550004,50.01227731709323,0.44706424556362684,4,-0.9874997138977069,-1.0339999198913592,-2.0392496585845965,-2.1299996376037615,-0.6820001602172869,4,-0.06153845895139287,1.1139345944444865,9.799500465393066,-1.2145341508325986,9.720999717712402,2.506304667049735,9.516500473022461,-0.06153845895139287
3764,2012-04-30,11.595000267028807,11.69200038909912,11.15250015258789,11.197500228881836,195138000.0,0.022261453824294675,-1.2133334376668856,3.9356504825033345,86.8075786257099,48.90671975997056,-1.821756753793549,-1.8881834061704463,-2.1720547509320713,-2.302463569096501,11.45579656527991,0.5395002365112287,-0.15220790179417776,1.8304252147674536,0.6056267314168444,3.0552236981180627,1.218025973092148,2.442824456442759,-2.243423833953857,95.90111611892372,42.871093969886005,0.6123992416753048,4,-1.111249923706053,-1.1577501296997053,-2.29175019264221,-2.382500171661375,-0.7130002975463849,0,-0.0739542955192769,1.9719318440390674,11.342499732971193,1.1139345944444865,9.799500465393066,-1.2145341508325986,9.720999717712402,-0.0739542955192769
3765,2012-05-01,11.501999855041506,11.648500442504885,11.420000076293945,11.470000267028807,135098000.0,-0.008020733923720047,-2.462127561194143,0.08050210048248449,83.98768375821052,54.09974474623055,-1.567083883664944,-1.7594145007383997,-2.0452904018412976,-2.2015165605828297,11.728031105525325,0.22850036621093928,-0.06953816571861537,1.6574498176574721,0.20669136338943694,3.1082082719255073,0.9320705905234536,2.3828290447914906,-1.963189505484623,91.00376457434858,31.502386553973274,0.7253792271340179,5,-1.0182495117187518,-1.0647497177124041,-2.153999567031862,-2.289499759674074,-0.5620002746582049,1,-0.0904625022003247,-1.2133334376668856,11.595000267028807,1.9719318440390674,11.342499732971193,1.1139345944444865,9.799500465393066,-0.0904625022003247
3766,2012-05-02,11.512499809265135,11.571999549865724,11.369999885559082,11.390999794006348,91868000.0,0.0009128807473446354,-1.4709464425286902,3.7969243607314773,83.31084325739397,59.87717502931148,-1.419781741629489,-1.7385914405326144,-2.0208214115760335,-2.206586717865184,11.635738625642926,0.2019996643066424,0.06951067931911403,1.591474771499632,-0.04000792712781376,3.222957470127078,0.77573342218591,2.407216120813354,-1.8014342565448729,91.20526469246929,29.09071929299386,0.8157413493137228,5,-1.028749465942381,-1.0752496719360334,-1.9782495498657209,-2.1382493972778303,-0.5885000228881818,2,-0.07530941502921162,-2.462127561194143,11.501999855041506,-1.2133334376668856,11.595000267028807,1.9719318440390674,11.342499732971193,-0.07530941502921162
3767,2012-05-03,11.47249984741211,11.626500129699707,11.40149974822998,11.487000465393065,81110000.0,-0.0034744810002805826,-1.8753892372473386,-0.1193466350606612,85.366651614152,65.78607855072764,-1.206004594912983,-1.6431999580764085,-1.942888350835986,-2.1574703885050717,12.57072996013941,0.22500038146972656,0.20924511487800324,1.462824821472168,-0.3049611504712626,3.2306107934155985,0.5789318355004518,2.346717807443884,-1.602959507781538,67.76794229226114,1.9108000228067539,0.8838929859717153,5,-0.9887495040893555,-1.0352497100830078,-1.766249656677246,-1.9262495040893555,-0.6475000381469727,3,-0.09252557069168632,-1.4709464425286902,11.512499809265135,-2.462127561194143,11.501999855041506,-1.2133334376668856,11.595000267028807,-0.09252557069168632
3768,2012-05-04,11.19950008392334,11.486000061035154,11.187000274658203,11.390000343322756,91704000.0,-0.023796013695336904,-1.7749415846491374,13.13738901677253,81.83621549460263,71.00294386858144,-0.7447390255206443,-1.3213853251194223,-1.6316215568209227,-1.8788849914143952,13.283906352316988,0.29899978637695135,0.3231529434142235,1.1158250331878659,-0.7232840882581968,2.9549341546339285,0.19627047246483365,2.035379593910898,-1.184162940335284,8.71175361096825,-60.49813236143476,0.9195545607230315,5,-0.6907501220703125,-0.7622499465942383,-1.4676249027252197,-1.653249740600586,-0.3784999847412127,4,-0.04205542338345203,-1.8753892372473386,11.47249984741211,-1.4709464425286902,11.512499809265135,-2.462127561194143,11.501999855041506,-0.04205542338345203
3769,2012-05-07,11.258000373840332,11.343500137329102,11.114500045776367,11.118000030517578,66286000.0,0.00522347332279316,-2.1156408742644723,-0.7349089379937255,81.3042581625745,76.05523699291932,-0.5742333256439789,-1.316277918064312,-1.6507729122176364,-1.9286005316812052,14.510439778696533,0.22900009155273438,0.46115230785955497,1.0911003112792965,-0.8043941627255649,2.986594785284158,0.14335307427686672,2.0388475482817263,-1.1085301706113917,26.872700646497748,-42.305133184318834,0.9477472370024306,5,-0.6220002174377441,-0.8207502365112305,-1.5195002555847168,-1.7117500305175781,-0.5215005874633789,0,-0.05307343944265708,-1.7749415846491374,11.19950008392334,-1.8753892372473386,11.47249984741211,-1.4709464425286902,11.512499809265135,-0.05307343944265708
3770,2012-05-08,11.19499969482422,11.26949977874756,10.90999984741211,11.157500267028807,90448000.0,-0.0055960807358386155,2.8552355043745843,0.26785239882564643,78.64243882161848,79.16153094265812,-0.27725498095510304,-1.1677602948866994,-1.5473769532618231,-1.849899071308025,16.0858513249296,0.359499931335451,0.6126445317167928,0.935799646377566,-0.9717429577330456,2.8433422504881776,-0.017971655677740728,1.8895709484328727,-0.9221270767256655,39.77665528646846,-27.393972485529623,0.953771302055306,5,-0.5234994888305682,-0.757749557495119,-1.4564995765686053,-1.6487493515014666,-0.47249984741211115,1,-0.027958886455933363,-2.1156408742644723,11.258000373840332,-1.7749415846491374,11.19950008392334,-1.8753892372473386,11.47249984741211,-0.027958886455933363
3771,2012-05-09,11.14900016784668,11.288999557495115,11.008000373840332,11.029500007629396,74240000.0,-0.004108935080972653,-2.458463669282167,3.1867195646088926,77.38829727616374,81.93133640862318,-0.008260154157483157,-1.0370644388285761,-1.469178470053615,-1.7880673378326772,17.75871081584271,0.2809991836547834,0.7766549333458439,0.8022751331329339,-1.0996154615541442,2.704165727820012,-0.1486701642106052,1.753220430476473,-0.7625973280680789,33.35662613718796,-32.27431873957866,0.9509452973435395,5,0.15199995040893555,-0.7117500305175781,-1.3182501792907715,-1.6027498245239258,-0.23150062561035156,2,-0.018746128291048825,2.8552355043745843,11.19499969482422,-2.1156408742644723,11.258000373840332,-1.7749415846491374,11.19950008392334,-0.018746128291048825
3772,2012-05-10,11.334500312805176,11.454000473022461,11.09749984741211,11.195500373840332,92968000.0,0.016638276272833208,-1.1283556426037793,1.1631778460556417,80.19411084769214,82.09311976201309,0.05238668272817115,-1.139206538731795,-1.6130353766923093,-1.9573341419659016,19.425593582950246,0.35650062561035156,0.9528137163842398,0.8977752685546871,-1.0126191723486748,2.808169709458049,-0.05742195189699295,1.8529724890063672,-0.8436496690809339,73.69797013146153,6.817288548826411,0.9551972204516809,5,-0.03350019454956055,-0.8972501754760742,-1.5027501583099365,-1.7882499694824219,-0.20149993896484375,3,-0.03621690547438239,-2.458463669282167,11.14900016784668,2.8552355043745843,11.19499969482422,-2.1156408742644723,11.258000373840332,-0.03621690547438239
3773,2012-05-11,11.383999824523926,11.534000396728516,11.286499977111815,11.297499656677244,83872000.0,0.004367154294647513,-3.562239606222965,0.6223036390581389,82.84476333825324,81.65280695229569,0.010496893717913736,-1.0901528969527856,-1.6200220292363792,-1.990147671531279,21.231367964797247,0.247500419616701,1.101473466453946,0.8492248058319092,-1.0433117067301048,2.741761318393923,-0.09704345044909779,1.7954930621129161,-0.797057201169693,75.9614679235594,4.257356144436486,0.9462682562810072,5,-0.10474967956542969,-0.9467496871948242,-1.5329995155334473,-1.8377494812011719,-0.18249988555908203,4,-0.04910400771919954,-1.1283556426037793,11.334500312805176,-2.458463669282167,11.14900016784668,2.8552355043745843,11.19499969482422,-0.04910400771919954
3774,2012-05-14,11.146499633789062,11.364500045776367,11.125499725341797,11.279999732971193,61932000.0,-0.020862631271587828,-1.7236516777611737,-1.5433507530153578,75.99679492444535,80.76493041521069,0.19856838533034704,-0.7433686081602708,-1.3406994357431277,-1.7356323303206374,22.483309757787275,0.2585000991821289,1.2509187596197293,0.5181496143341064,-1.2955465811137188,2.3318458097819317,-0.38869848338980617,1.424997712058019,-0.4711523891752396,37.90057342674443,-34.63671512623286,0.9068480977239127,5,0.1217503547668457,-0.7092494964599609,-1.288499355316162,-1.6002492904663086,0.004500389099121094,0,-0.029201950863590342,-3.562239606222965,11.383999824523926,-1.1283556426037793,11.334500312805176,-2.458463669282167,11.14900016784668,-0.029201950863590342
3775,2012-05-15,11.219499588012695,11.530500411987305,11.149999618530273,11.324999809265135,114274000.0,0.006549137094334467,-2.11247888851184,0.790263242490243,74.94588650088485,79.83549077559856,0.09083373089641888,-0.7110592587653919,-1.3717138343064263,-1.793566663898023,24.026742991176675,0.3840007781982422,1.1899096289531066,0.5011496067047112,-1.2370428242424687,2.239342037651891,-0.36794660876887875,1.3702458221783012,-0.46282009184004913,40.20897432875654,-28.158556554812236,0.8690962154735895,5,0.04875040054321289,-0.7822494506835938,-1.366499423980713,-1.6732492446899414,-0.19099998474121094,1,-0.04305003069404234,-1.7236516777611737,11.146499633789062,-3.562239606222965,11.383999824523926,-1.1283556426037793,11.334500312805176,-0.04305003069404234
3776,2012-05-16,11.20300006866455,11.399999618530273,11.125,11.25,105236000.0,-0.0014706109856961191,-1.7093549311522542,0.4454960451977476,73.85687135138087,78.55662630195731,0.06572551515815483,-0.5951614335346136,-1.3138927106257405,-1.7554219276741385,26.171961698736055,0.27499961853027344,1.0741883423600065,0.4021750926971439,-1.258085162450346,2.062435347844634,-0.42795503487660014,1.232305220270888,-0.3714949010577868,24.16955062660584,-38.949728934135045,0.8301301275737446,5,0.01900005340576172,-0.7657499313354492,-1.4347498416900635,-1.6567497253417969,-0.0950002670288086,2,-0.04289031672832255,-2.11247888851184,11.219499588012695,-1.7236516777611737,11.146499633789062,-3.562239606222965,11.383999824523926,-0.04289031672832255
3777,2012-05-17,10.91800022125244,11.300000190734865,10.904500007629396,11.2524995803833,90110000.0,-0.025439600612810143,-1.188107423626888,7.117018038674631,37.39235406547846,73.61841947649907,0.29479917010177026,-0.21377371219351282,-0.9943509265553931,-1.4539506931688937,27.95956306246642,0.39550018310546875,0.9606309162893343,0.049025249481198685,-1.5043728615948613,1.6024233605572586,-0.7276738060568313,0.8257243050192287,-0.0176554359262866,2.144591783710179,-54.50018742691853,0.7766990555380302,5,0.30124998092651545,-0.48075008392333807,-1.1516251564025861,-1.3717498779296857,0.08549976348877308,3,-4.5858124744890816e-05,-1.7093549311522542,11.20300006866455,-2.11247888851184,11.219499588012695,-1.7236516777611737,11.146499633789062,-4.5858124744890816e-05
3778,2012-05-18,10.692500114440918,10.981499671936037,10.64050006866455,10.970499992370604,104634000.0,-0.02065397529234103,1.2733364698701577,0.8310924082246987,22.75882199190994,67.11337101309189,0.4926227452883012,0.11143850832985969,-0.7424550578349915,-1.2117261311873158,29.553040594563452,0.34099960327148615,0.8412588059244879,-0.23614988327026332,-1.6537130781300817,1.181413311589555,-0.9449314807001716,0.472631714159645,0.9995002746582013,5.842699518769696,-43.942961978889365,0.7087815974299088,5,0.39475011825561523,-0.2552499771118164,-0.9098749160766602,-1.146249771118164,0.5880002975463867,4,0.04119712459058,-1.188107423626888,10.91800022125244,-1.7093549311522542,11.20300006866455,-2.11247888851184,11.219499588012695,0.04119712459058
3779,2012-05-21,10.905500411987305,10.99899959564209,10.640999794006348,10.701499938964844,71596000.0,0.019920532641259037,-1.2030705306524878,-0.7338149733794438,33.21138396871358,62.0654760294358,0.2507287450491127,0.01693259585012008,-0.9206887812668221,-1.4057872575819115,30.94199396046674,0.3579998016357422,0.7178713130480254,-0.09782462120056223,-1.323328708332916,1.1276794659317915,-0.7105766647667391,0.5149274223656146,0.7654699707031227,29.775307988465904,-14.185310845754877,0.6127520435661764,5,0.18174982070922852,-0.4682502746582031,-1.1786251068115234,-1.3592500686645508,0.3754997253417969,0,0.027142223263058707,1.2733364698701577,10.692500114440918,-1.188107423626888,10.91800022125244,-1.7093549311522542,11.20300006866455,0.027142223263058707
3780,2012-05-22,10.766500473022461,10.943499565124512,10.697999954223633,10.915499687194824,74662000.0,-0.01274585610139034,1.3951301888284633,-0.7303866111916226,30.41996218342892,56.84677213024303,0.36046020933027023,0.26812803003325314,-0.7463216089506126,-1.246564053481535,32.74963479692868,0.2454996109008789,0.6128509656490415,-0.299324560165406,-1.3151104752999778,0.7164613549691659,-0.8072175177326919,0.20856839740187993,0.8838605033874494,16.58992482354817,-20.51077667684424,0.5078929575672857,5,0.32074975967407227,-0.28275012969970703,-1.0641252994537354,-1.220250129699707,0.2989997863769531,1,0.03571258375264641,-1.2030705306524878,10.905500411987305,1.2733364698701577,10.692500114440918,-1.188107423626888,10.91800022125244,0.03571258375264641
3781,2012-05-23,10.86400032043457,10.8774995803833,10.559000015258787,10.73550033569336,84876000.0,0.009055853167555528,3.096496823099402,-0.8624205533900421,34.496824324652664,51.76929584990532,0.2439339305353183,0.2747352975996691,-0.8085263285782602,-1.3230444155259562,34.180464162620616,0.3184995651245135,0.5055096920720832,-0.2589747428894036,-1.0626512210329189,0.5447017352541117,-0.6608129819611612,0.14286349618235406,0.766163437820433,41.16062522924862,7.6111664396528695,0.40183823907175803,5,0.18249988555908203,-0.3802499771118164,-1.2205002307891846,-1.2392501831054688,0.5534992218017578,2,0.01514168611791189,1.3951301888284633,10.766500473022461,-1.2030705306524878,10.905500411987305,1.2733364698701577,10.692500114440918,0.01514168611791189
3782,2012-05-24,10.76200008392334,10.883000373840332,10.635000228881836,10.848999977111816,62822000.0,-0.009388828562474694,2.199987694579462,-0.6770420507339954,37.7895624437058,46.763162417177824,0.2862913817319601,0.47699666343786973,-0.667932792255753,-1.1997976727224895,35.42649871742124,0.2480001449584961,0.40702586341302016,-0.4090999603271488,-0.9520748237226329,0.13387490306833527,-0.6805873920248899,-0.13761252862940765,0.8253171246118143,46.13642324106547,9.054991899223424,0.2714874316977417,5,0.28275012969970703,-0.27824974060058594,-1.139124870300293,-1.1372499465942383,0.7039995193481445,3,0.03215013148246193,3.096496823099402,10.86400032043457,1.3951301888284633,10.766500473022461,-1.2030705306524878,10.905500411987305,0.03215013148246193
3783,2012-05-25,10.64449977874756,10.798999786376953,10.611000061035156,10.749500274658203,43428000.0,-0.010918073244703397,-1.186044190624047,1.2069037335847033,33.42338395889489,42.03278342100555,0.32169146886250743,0.5686798811715743,-0.5159066707766051,-1.0662526839540405,33.495390174225946,0.18799972534179688,0.30663091228630357,-0.4917002677917459,-1.0764130403483207,0.09301250476482892,-0.7840566540700333,-0.1993438815134585,0.9016847420565384,19.43178296085886,-18.158551638686973,0.2923563862782873,5,0.4002504348754865,-0.16074943542480646,-1.0401246547698992,-1.0197496414184588,0.831999778747555,4,0.03372635759835507,2.199987694579462,10.76200008392334,3.096496823099402,10.86400032043457,1.3951301888284633,10.766500473022461,0.03372635759835507
3784,2012-05-29,10.737500190734863,10.827500343322754,10.614500045776367,10.71500015258789,53878000.0,0.008736945269423035,1.103703075771062,-0.21428506553074358,37.83569414868389,37.90942871520544,0.1839137677434035,0.43020043924925133,-0.5735880952447481,-1.1412912239792963,31.203175414485106,0.21300029754638672,0.17278231570883307,-0.35582485198974645,-0.9244189610381053,0.21276925705861238,-0.6401219065139259,-0.07152779746556703,0.7691969498474229,46.42402716424821,8.733912503893244,0.2842970545241792,5,0.24199962615966797,-0.2537498474121094,-1.1331250667572021,-1.1127500534057617,0.6154994964599609,1,0.05057045044068853,-1.186044190624047,10.64449977874756,2.199987694579462,10.76200008392334,3.096496823099402,10.86400032043457,0.05057045044068853
3785,2012-05-30,10.46150016784668,10.64900016784668,10.387499809265137,10.607000350952148,81564000.0,-0.025704309009124682,1.2788720454772116,-6.466663840969779,33.71239301949369,33.44893112277353,0.3811680738447052,0.6579873666608833,-0.2655056336163355,-0.8488317408968982,28.638108649008053,0.35000038146972656,0.010759687051132616,-0.5797998905181885,-1.180453408184091,0.020853627147713993,-0.8801266493511406,-0.27947313168523635,1.0072890877226666,14.934465038397136,-22.34115055616651,0.30032675883295146,5,0.3822498321533203,0.047249794006347656,-0.8315000534057617,-0.8367500305175781,0.7909994125366211,2,0.07833484264533563,1.103703075771062,10.737500190734863,-1.186044190624047,10.64449977874756,2.199987694579462,10.76200008392334,0.07833484264533563
3786,2012-05-31,10.645500183105467,10.689499855041504,10.35550022125244,10.473999977111816,98880000.0,0.017588301133360407,1.5741827603315033,-1.1786940905038943,33.665242712124595,33.03480763906755,0.12267033757388113,0.42762827251209323,-0.42560065169299754,-1.019127032338881,26.067075216605023,0.3339996337890643,-0.11688168308516822,-0.3524498939514178,-0.9347811431052158,0.22988135520238018,-0.6436155185283159,-0.061284269374519695,0.7584117056856261,54.97628018310523,21.386333314073006,0.2911656245768987,5,0.03174972534179865,-0.009500026702879083,-1.0088751316070539,-1.0207500457763654,0.6069993972778338,3,0.0394532966107588,1.2788720454772116,10.46150016784668,1.103703075771062,10.737500190734863,-1.186044190624047,10.64449977874756,0.0394532966107588
3787,2012-06-01,10.41100025177002,10.56149959564209,10.364999771118164,10.42199993133545,79030000.0,-0.0220280801561209,-2.8155068330802564,-0.06413799622979419,28.792517275468725,33.70521822612963,0.3103229681789266,0.6097900820871818,-0.1684606345838695,-0.768913511913798,23.290062220697376,0.2805004119873029,-0.2558192663607439,-0.5338748455047604,-1.1274801620245292,0.05973047101500839,-0.8306775037646439,-0.2370721872448769,0.9090387036179806,11.758478000840858,-15.791325153472867,0.2968026582598843,6,0.2662496566772461,0.2604999542236328,-0.7712502479553223,-0.786250114440918,0.564000129699707,4,0.09667652157583895,1.5741827603315033,10.645500183105467,1.2788720454772116,10.46150016784668,1.103703075771062,10.737500190734863,0.09667652157583895
3788,2012-06-04,10.728500366210938,10.767499923706056,10.318499565124512,10.369999885559082,85992000.0,0.030496600399845253,1.0572773173870307,-32.59190220218485,41.19631063904999,34.59243230061146,-0.0017136928617009772,0.2689856552273344,-0.4602444559139318,-1.0693169738632307,21.358302130554307,0.44900035858154475,-0.38880206731517575,-0.192824745178223,-0.7812457625075098,0.39559627215106374,-0.4870352538428673,0.10138576348642125,0.5143754904462181,80.55013246497266,52.06615725501801,0.2942105086646437,6,-0.09750080108642578,0.2767496109008789,-1.0596253871917725,-1.103750228881836,0.18999958038330078,0,0.06874206197385013,-2.8155068330802564,10.41100025177002,1.5741827603315033,10.645500183105467,1.2788720454772116,10.46150016784668,0.06874206197385013
3789,2012-06-05,10.660499572753906,10.843000411987305,10.55799961090088,10.692500114440918,70878000.0,-0.006338331652688156,-1.4050653285743813,-0.0892622002314353,38.201779493236494,35.457078668367856,0.031155260090422132,0.3055961065275863,-0.37104273485292794,-0.9840900983520129,19.65874552766671,0.285000801086424,-0.3940358957066419,-0.23095049858093297,-0.8079602154850356,0.34605921832316966,-0.5194553570329852,0.05755435987111923,0.48993865474998444,65.204853276216,36.625843288562116,0.2885048584520514,6,-0.059749603271484375,0.34475040435791016,-0.3287496566772461,-0.5647497177124023,0.10750007629394531,1,0.07654425378213436,1.0572773173870307,10.728500366210938,-2.8155068330802564,10.41100025177002,1.5741827603315033,10.645500183105467,0.07654425378213436
3790,2012-06-06,10.881999969482422,10.920000076293944,10.72599983215332,10.731499671936037,54202000.0,0.020777675118962113,-1.4024801440845391,-4.703054686335811,43.76457232709295,36.48682844641679,-0.19247989619720762,0.06265668495198362,-0.5809523941744654,-1.1845304030144348,18.64470829745252,0.2595005035400373,-0.3470870976867424,0.006199884414673562,-0.5528433777771014,0.5652431466064485,-0.2733217466812139,0.285721515510561,0.18524439178353092,93.68244812666207,61.87935608879495,0.27952163109588773,6,-0.26275014877319336,0.10150003433227539,-0.42149972915649414,-0.6574997901916504,0.03750038146972656,2,0.04328245901794503,-1.4050653285743813,10.660499572753906,1.0572773173870307,10.728500366210938,-2.8155068330802564,10.41100025177002,0.04328245901794503
3791,2012-06-07,10.9399995803833,11.07450008392334,10.905500411987305,10.982500076293944,70078000.0,0.005329866850168452,-2.031415985972715,-0.2823947633561581,50.46866936745487,37.895618104611124,-0.2666012711709307,-0.01244142850519836,-0.630590903594971,-1.2229067499011208,17.698771056420817,0.19250011444091797,-0.3325121986676578,0.07464952468871999,-0.4705329615052367,0.6198320108826767,-0.19794171840825925,0.34724076778569923,-0.6215000152587891,82.2089403121389,44.727008619789885,0.2725912430969784,6,-0.243499755859375,0.032500267028808594,-0.47949934005737305,-0.7154994010925293,-0.13949966430664062,3,0.028564900547194627,-1.4024801440845391,10.881999969482422,-1.4050653285743813,10.660499572753906,1.0572773173870307,10.728500366210938,0.028564900547194627
3792,2012-06-08,10.923999786376953,10.970999717712402,10.833000183105467,10.930500030517578,57540000.0,-0.0014625040786141463,2.1542888283379154,0.15294513631774453,55.41519265544211,40.33915240422748,-0.25167110774492407,-0.030327023176562662,-0.5993446015692427,-1.1897641992197165,16.301179049944643,0.13799953460693537,-0.29801580181668186,0.07917475700378418,-0.42066227401674894,0.5790117880243173,-0.17074375850648238,0.32909327251405074,-0.5903802108764644,80.09256689591838,37.01360842527249,0.24991851551026695,6,-0.22749996185302734,0.04850006103515625,-0.4634995460510254,-0.6654996871948242,-0.0774993896484375,4,0.030071384147774438,-2.031415985972715,10.9399995803833,-1.4024801440845391,10.881999969482422,-1.4050653285743813,10.660499572753906,0.030071384147774438
3793,2012-06-11,10.824999809265137,11.043499946594238,10.760000228881836,10.874500274658203,74982000.0,-0.009062612508952683,-2.1587778067038927,7.615170187793427,48.010858730461706,41.46972624664724,-0.13899099490563493,0.025978758537650748,-0.49149521592037004,-1.0802343286970046,14.584411663330743,0.28349971771240234,-0.2810478901043698,0.008124780654906516,-0.42248935905861273,0.43873892036842577,-0.2071822892018531,0.22343185051166614,-0.47656262359619106,51.69408593216254,6.64593877305407,0.21530706985675965,6,-0.12849998474121094,0.10125017166137695,-0.364499568939209,-0.5664997100830078,0.04850006103515625,0,0.013856866036727755,2.1542888283379154,10.923999786376953,-2.031415985972715,10.9399995803833,-1.4024801440845391,10.881999969482422,0.013856866036727755
3794,2012-06-12,10.821000099182127,10.899999618530273,10.72599983215332,10.88249969482422,56666000.0,-0.00036948823588767166,2.6062340023916115,1.2424043926404724,51.442933345857035,43.43978628290982,-0.1362269376110259,0.004577209575737484,-0.47512512094457016,-1.0696208481339315,13.300651632800587,0.17399978637695312,-0.26699470819894167,0.020400047302244317,-0.3813992455614095,0.4221993401658981,-0.18049959912958258,0.2212996937340712,-0.45804165554809373,27.259741290373267,-20.50465596429179,0.2008996464318269,6,-0.12450027465820135,0.10524988174438654,-0.3480000495910627,-0.5624999999999982,0.48750019073486506,1,0.009010243648318594,-2.1587778067038927,10.824999809265137,2.1542888283379154,10.923999786376953,-2.031415985972715,10.9399995803833,0.009010243648318594
3795,2012-06-13,10.736499786376953,10.869000434875488,10.675999641418457,10.776000022888184,46504000.0,-0.007808918956720201,-1.4049864228120525,0.6422844914478516,46.60089514625704,44.87708099781342,-0.009628147236838913,0.053795170352977095,-0.3717922310936643,-0.9761207732915871,11.563225520011505,0.19300079345703125,-0.2342089154502709,-0.03995027542114293,-0.39053483179235116,0.3106342809500653,-0.21524255360674793,0.13534200276446207,-0.3593105099371332,15.18195176351775,-32.037324291440264,0.17529227818560444,6,-0.039999961853027344,0.18975019454956055,-0.1998746395111084,-0.4779996871948242,0.6780004501342773,2,0.0029339042795741843,2.6062340023916115,10.821000099182127,-2.1587778067038927,10.824999809265137,2.1542888283379154,10.923999786376953,0.0029339042795741843
3796,2012-06-14,10.72249984741211,10.824999809265137,10.628000259399414,10.762999534606934,61218000.0,-0.0013039574575884894,1.3951278617435112,1.0253023974504454,48.895099104693884,47.11070120106067,0.018375176379374025,0.03157013182269175,-0.34132924998929504,-0.9492470546408498,9.75271693522173,0.19699954986572266,-0.21726474982300736,-0.029925203323363903,-0.3176538646774194,0.2578034580306916,-0.17378953400039165,0.11393912735366385,-0.33136435482261817,22.74360027818391,-23.59592621790227,0.14386433067702745,6,-0.026000022888183594,0.2037501335144043,-0.16812467575073242,-0.46399974822998047,0.5780000686645508,3,0.018372628243737976,-1.4049864228120525,10.736499786376953,2.6062340023916115,10.821000099182127,-2.1587778067038927,10.824999809265137,0.018372628243737976
3797,2012-06-15,10.917499542236328,10.966500282287598,10.722999572753906,10.76449966430664,75704000.0,0.018186029153572925,-1.063564801344842,-3.7778039418842866,57.319025667379975,48.902113981986226,-0.10864736350119131,-0.17230306351377678,-0.5081211153864391,-1.1308348762396534,8.798471400313712,0.24400043487548828,-0.15817149575445555,0.1650995254516605,-0.12256856007689443,0.45276761098021545,0.02126548268738304,0.308933568215938,-0.5126967578201604,69.67497010441078,19.108433124401188,0.1438340427642772,6,-0.10124969482421875,0.008750438690185547,-0.04837441444396973,-0.6589994430541992,0.23450088500976562,4,-0.010716705387257774,1.3951278617435112,10.72249984741211,-1.4049864228120525,10.736499786376953,2.6062340023916115,10.821000099182127,-0.010716705387257774
3798,2012-06-18,11.133000373840332,11.187999725341797,10.83650016784668,10.86400032043457,67392000.0,0.019739028224393218,-1.1697479535761275,1.7581716864465942,59.949684411956376,51.31854786184399,-0.2913771986593794,-0.3721931855136482,-0.6929731371698509,-1.3321732331493692,8.874150580298739,0.3514995574951172,-0.10335017456628393,0.35857534408569336,0.026233410192315176,0.6909172779790715,0.19240437713900427,0.5247463110323825,-0.7148036434340206,90.1786778655386,37.47345045892841,0.16617096694668937,6,-0.22500038146972656,-0.20675039291381836,-0.26387524604797363,-0.872499942779541,-0.2805004119873047,0,-0.02573430050222736,-1.063564801344842,10.917499542236328,1.3951278617435112,10.72249984741211,-1.4049864228120525,10.736499786376953,-0.02573430050222736
3799,2012-06-19,11.201499938964844,11.260000228881836,11.083000183105467,11.163000106811523,54332000.0,0.00615283956025614,1.2765218884541547,0.14312202419992412,70.78650240615156,54.32098453729495,-0.30739097862775466,-0.439935943868738,-0.7253340491277154,-1.3903751551226478,8.986404429057558,0.17700004577636896,-0.006022042175480635,0.41227493286132777,0.03239283172858798,0.7921570339940676,0.22233388229495787,0.6022159834276977,-0.7525110887611124,90.7436245661687,31.886686611636037,0.18994105056637023,6,-0.25749969482421875,-0.27699995040893555,-0.3432497978210449,-0.9409995079040527,-0.20100021362304688,1,-0.029281798906554468,-1.1697479535761275,11.133000373840332,-1.063564801344842,10.917499542236328,1.3951278617435112,10.72249984741211,-0.029281798906554468
3800,2012-06-20,11.151000022888184,11.237000465393066,11.041999816894533,11.225500106811523,48888000.0,-0.004508317310344734,2.9999804376106134,-1.9350755511518454,65.35073365997084,55.974547236463394,-0.23995438593167506,-0.3785624176536402,-0.630655015705349,-1.3314033388709703,9.037818365644213,0.19500064849853338,0.037426592277874704,0.34255003929138184,-0.0700022768266848,0.7551023554094485,0.13627388123234851,0.5488261973504152,-0.6533504899637652,82.75313113022483,22.43846660295683,0.20627615805903374,6,-0.2069997787475586,-0.2265000343322754,-0.2982499599456787,-0.8904995918273926,0.7150001525878906,2,0.014124317702943978,1.2765218884541547,11.201499938964844,-1.1697479535761275,11.133000373840332,-1.063564801344842,10.917499542236328,0.014124317702943978
3801,2012-06-21,11.028499603271484,11.30150032043457,11.026000022888184,11.19200038909912,56860000.0,-0.010985599440880511,-2.2700342417296318,2.194638948271203,70.12052520725078,57.60847307555324,-0.11575267682106372,-0.25624400424909055,-0.4660838587235894,-1.1984866296750596,9.608366505549744,0.2755002975463867,0.095551755931222,0.21182465553283691,-0.2118013485350012,0.635450659600675,1.1653498917851834e-05,0.423637657566756,-0.4851090285896209,52.80892578659484,-13.083994484987969,0.21181300203391937,6,-0.06374931335449219,-0.1692500114440918,-0.1757495403289795,-0.731499195098877,0.7760000228881836,3,0.03500028536295563,2.9999804376106134,11.151000022888184,1.2765218884541547,11.201499938964844,-1.1697479535761275,11.133000373840332,0.03500028536295563
3802,2012-06-22,11.107999801635742,11.125499725341797,10.967499732971193,11.091500282287598,43750000.0,0.00720861415642382,5.135997481528051,-0.10091400640446205,64.6355224056257,59.45565792834924,-0.18596374207035282,-0.32516508177555536,-0.506106459943366,-1.2688307397155079,10.09458072298236,0.1579999923706037,0.12740484319668788,0.27402486801147496,-0.1680575840060996,0.7161073200290495,0.05298364200268857,0.49506609402026136,-0.5039604472936627,58.386998859693016,-5.418409203012679,0.2210412260087869,6,-0.14324951171875,-0.29799985885620117,-0.27837467193603516,-0.8109993934631348,0.5570001602172852,4,0.017329862970700605,-2.2700342417296318,11.028499603271484,2.9999804376106134,11.151000022888184,1.2765218884541547,11.201499938964844,0.017329862970700605
3803,2012-06-25,11.003499984741213,11.079500198364258,10.899999618530273,11.015000343322754,47646000.0,-0.009407617821449832,1.5551671474630917,-0.6970117334257059,62.86573011521365,60.72485756938887,-0.05976594073757724,-0.20278790016170944,-0.3589348790569691,-1.1437301382533303,10.57372047487995,0.20800018310546875,0.13232531704690054,0.1515750408172618,-0.28725572612199457,0.5904058077565182,-0.06784034265236549,0.3709904242868891,-0.34366375311173414,25.77837740259044,-36.28646537200332,0.2194153834696282,6,-0.038749694824220526,-0.1935000419616717,-0.1752498149871844,-0.7064995765686053,0.6009998321533203,0,0.013495746145391063,5.135997481528051,11.107999801635742,-2.2700342417296318,11.028499603271484,2.9999804376106134,11.151000022888184,0.013495746145391063
3804,2012-06-26,11.280500411987305,11.319499969482422,11.072500228881836,11.072500228881836,75082000.0,0.025173847196820587,-1.3749954150313612,-18.086408491585843,64.35003173190255,62.69698385668281,-0.2958427121647773,-0.46063953999382967,-0.5843937383678508,-1.4001141954199205,11.261347065747845,0.31599998474120916,0.13277577341420077,0.40142545700073207,-0.07331780773986907,0.8761687217413332,0.1640538246304324,0.6387970893710317,-0.5693310532534195,90.70333137824579,31.289664931773046,0.23737163237030037,6,-0.3067502975463867,-0.4615006446838379,-0.5182502269744873,-0.9270000457763672,0.25999927520751953,1,-0.0379416191217421,1.5551671474630917,11.003499984741213,5.135997481528051,11.107999801635742,-2.2700342417296318,11.028499603271484,-0.0379416191217421
3805,2012-06-27,11.281000137329102,11.375,11.164999961853027,11.250499725341797,55984000.0,4.429992673604666e-05,-1.0843682556510545,0.14663646700656569,62.809935120069106,64.24307674728006,-0.23577699314051692,-0.4180290422852444,-0.5369418166550108,-1.3845435437946954,12.469933240465648,0.21000003814697266,0.16186605868384518,0.3609501838684075,-0.1033901370115391,0.8252905047483541,0.1287800234284351,0.5931203443083799,-0.5089977175203622,80.21057111995407,22.702142533440004,0.23217016043997313,6,-0.23200035095214844,-0.4342503547668457,-0.5187499523162842,-0.9274997711181641,0.4674997329711914,2,-0.024864853166619683,-1.3749954150313612,11.280500411987305,1.5551671474630917,11.003499984741213,5.135997481528051,11.107999801635742,-0.024864853166619683
3806,2012-06-28,11.065500259399414,11.230999946594238,10.9375,11.196000099182127,59896000.0,-0.019102905354693944,1.9276870609163856,-4.278625476830659,54.6226865381476,63.94348351069867,0.037430377804080095,-0.17860780008,-0.27932563576450953,-1.1504387139978043,13.507751172927563,0.34350013732910156,0.18021847556292414,0.12445030212402308,-0.3253718607398888,0.5742724649879349,-0.10046077930793196,0.3493613835559781,-0.22113812996772353,34.84221220139979,-18.991165807226103,0.2249110814319557,6,0.04024982452392578,-0.2187504768371582,-0.2799999713897705,-0.7119998931884766,0.6339998245239258,3,0.07234195448115299,-1.0843682556510545,11.281000137329102,-1.3749954150313612,11.280500411987305,1.5551671474630917,11.003499984741213,0.07234195448115299
3807,2012-06-29,11.417499542236328,11.417499542236328,11.185500144958496,11.234999656677246,72288000.0,0.03181051688448644,1.5424607425600292,-1.3984682729339049,66.61059228344482,64.68358438530849,-0.26394146039787714,-0.47572724480871287,-0.5842983673513018,-1.4824355920446397,14.802130764568854,0.35199928283691406,0.2281594251476715,0.4261246204376228,0.0014849906623233267,0.8507642502129222,0.21380480554997305,0.6384444353252725,-0.5094608683364399,100.0,44.000098855898166,0.21231981488764992,6,-0.25874996185302734,-0.5494999885559082,-0.652374267578125,-1.0639991760253906,0.41050052642822266,4,0.033895344816238016,1.9276870609163856,11.065500259399414,-1.0843682556510545,11.281000137329102,-1.3749954150313612,11.280500411987305,0.033895344816238016
3808,2012-07-02,11.465999603271484,11.467000007629395,11.31700038909912,11.46500015258789,46614000.0,0.004247870635399886,98.99109980928282,0.005476445536017558,67.64221772049945,64.33421942023605,-0.2908210303177672,-0.49133372689454546,-0.5824333701196949,-1.5114780332148179,15.600795151541863,0.1499996185302752,0.2780821814962344,0.4377497196197506,-0.017739530848823293,0.8932389700883245,0.21000509438546366,0.6654943448540376,-0.5284996032714844,99.81106622408014,38.51611025990232,0.22774462523428682,7,-0.2824997901916504,-0.5732498168945312,-0.701749324798584,-1.1124992370605469,0.25300025939941406,0,0.017355692086781893,1.5424607425600292,11.417499542236328,1.9276870609163856,11.065500259399414,-1.0843682556510545,11.281000137329102,0.017355692086781893
3809,2012-07-03,11.476499557495115,11.476499557495115,11.37950038909912,11.45699977874756,26634000.0,0.0009157469550788999,8.94874553724444,19.51049618320255,71.09463778312552,64.97243098947546,-0.2885546036917237,-0.4612131859768933,-0.5386031416017385,-1.5018625853974807,16.21769785317374,0.0969991683959961,0.29869735109953943,0.40744967460632076,-0.05546542555997647,0.870364774772618,0.17599212452317303,0.6389072246894685,-0.45427955627441285,100.0,31.514148278294115,0.23145755008314825,7,-0.2882499694824201,-0.578999996185301,-0.712249279022215,-1.122999191284178,0.22650051116943537,1,0.011153249190501091,98.99109980928282,11.465999603271484,1.5424607425600292,11.417499542236328,1.9276870609163856,11.065500259399414,0.011153249190501091
3810,2012-07-05,11.352999687194824,11.524999618530273,11.326499938964846,11.430999755859375,53646000.0,-0.010761109664282231,-2.030539519375724,-4.000048906930841,66.91709045092152,64.61649379432777,-0.14906337383988344,-0.3168637374279122,-0.3644568847649303,-1.3592083366853096,16.54162770601882,0.1984996795654279,0.2945618677400006,0.26039981842041016,-0.21030561788046853,0.7311052547212888,0.025047100269970812,0.4957525365708495,-0.24900936584472788,70.72339693330606,-3.401955353051463,0.2353527181504398,7,-0.14050006866455078,-0.43125009536743164,-0.6213746070861816,-0.9994993209838867,0.2845001220703107,3,0.01651545892417161,8.94874553724444,11.476499557495115,98.99109980928282,11.465999603271484,1.5424607425600292,11.417499542236328,0.01651545892417161
3811,2012-07-06,11.2524995803833,11.44499969482422,11.208999633789062,11.317500114440918,64064000.0,-0.008852295391576392,-2.1052552326457095,0.8333394466248517,59.468627134917725,64.04239431980466,-0.015027691298902468,-0.20211401324747413,-0.22002662317714794,-1.2447738544813873,16.23708595749577,0.23600006103515803,0.26128090949565674,0.14427471160888672,-0.3258485407926308,0.6143979640104043,-0.09078691459187205,0.3793363378096455,-0.06430739959716902,19.734768575610058,-52.683453606321805,0.23506162620075852,7,-0.039999961853027344,-0.3307499885559082,-0.5762495994567871,-0.8477492332458514,0.36950016021728516,4,0.044079120943197214,-2.030539519375724,11.352999687194824,8.94874553724444,11.476499557495115,98.99109980928282,11.465999603271484,0.044079120943197214
3812,2012-07-09,11.2524995803833,11.300000190734865,11.172499656677246,11.25,38440000.0,0.0,1.615374081790291,-0.03845476686522492,53.846130235082235,63.0402165553456,0.008521268292332351,-0.18576610649690117,-0.17772142468392893,-1.2304664810340071,16.156225107040427,0.12750053405761896,0.24563514568350442,0.1278497219085697,-0.3381085097463412,0.5938079535634806,-0.10512939391888665,0.36082883773602603,0.27250003814697266,22.695016273337966,-45.515417193212684,0.2329791158274559,7,-0.021249771118164062,-0.3307499885559082,-0.595874547958374,-0.8344993591308594,0.4070005416870117,0,0.03972455189594526,-2.1052552326457095,11.2524995803833,-2.030539519375724,11.352999687194824,8.94874553724444,11.476499557495115,0.03972455189594526
3813,2012-07-10,10.975000381469727,11.357000350952148,10.913999557495117,11.3125,59642000.0,-0.02466111613079669,1.077376134234311,-135.02251049217855,43.574476466278576,60.731821525831826,0.3146404641598082,0.10914275509237115,0.08998756069099656,-0.9346755311275707,16.110688983884486,0.44300079345703125,0.22548587432264178,-0.15714950561523366,-0.6073625324361842,0.2930635212057169,-0.38225601902570894,0.06795700779524161,0.5429492378234855,9.983767247299744,-53.088828404681564,0.2251065134104755,7,0.24449920654296875,-0.053250789642333984,-0.3006253242492676,-0.5570001602172852,0.8959999084472656,1,0.07772206446890295,1.615374081790291,11.2524995803833,-2.1052552326457095,11.2524995803833,-2.030539519375724,11.352999687194824,0.07772206446890295
3814,2012-07-11,10.918499946594238,11.086999893188477,10.767000198364258,10.947500228881836,54694000.0,-0.005148103226573331,1.0779227213192923,0.08592685945509107,43.426628257242456,58.57812076329554,0.351337960796938,0.18268870028107287,0.12769929674885283,-0.8564016445264819,16.388305127557512,0.31999969482421875,0.21253230331515738,-0.21852493286132812,-0.6564969821410997,0.2194471164184435,-0.43751095750121394,0.00046109177855768735,0.5752916702270507,19.98678946176493,-38.91935743566691,0.21898602463988573,7,0.22749996185302734,0.12299966812133789,-0.10037517547607422,-0.4812498092651367,1.1590003967285174,2,0.07331592434786405,1.077376134234311,10.975000381469727,1.615374081790291,11.2524995803833,-2.1052552326457095,11.2524995803833,0.07331592434786405
3815,2012-07-12,10.767999649047852,10.864999771118164,10.630499839782717,10.830499649047852,52324000.0,-0.01378397200004855,2.566532258064489,2.1551514354303003,42.749789517381636,57.25890998321044,0.47094097064638163,0.35380990531096934,0.26027282654663964,-0.686833777127573,17.04828969579947,0.28800010681152166,0.20598741412752908,-0.37060022354125977,-0.8026948426111442,0.06149439552862468,-0.5866475330762011,-0.15455291400631843,0.6821844826660151,16.881501993407777,-41.02804778634966,0.21604730953494186,7,0.3097500801086426,0.3085002899169922,0.03500032424926758,-0.33074951171875,1.2905006408691406,3,0.08683139395341422,1.0779227213192923,10.918499946594238,1.077376134234311,10.975000381469727,1.615374081790291,11.2524995803833,0.08683139395341422
3816,2012-07-13,10.919500350952148,10.965499877929688,10.694000244140623,10.781499862670898,44438000.0,0.014069530724556856,1.3608710795614902,-2.2080078125,44.955860976366615,54.85282872686841,0.33140278317488914,0.2295962342146467,0.09189770047379575,-0.8180007551288035,17.796505028158048,0.2714996337890643,0.1779481402000549,-0.22894954681396484,-0.6288909290183664,0.17099183539043672,-0.42892023791616474,-0.02897885571176495,0.46510903740722576,39.77980837263749,-17.322921211105687,0.19997069110220067,7,0.1582493782043457,0.1569995880126953,-0.11812543869018555,-0.4822502136230469,1.0979995727539062,4,0.06575387474119898,2.566532258064489,10.767999649047852,1.0779227213192923,10.918499946594238,1.077376134234311,10.975000381469727,0.06575387474119898
3817,2012-07-16,10.80049991607666,10.915499687194824,10.722999572753906,10.829999923706056,40084000.0,-0.010897974362454432,-1.0867142554390246,-0.21376741486069398,44.609664674401,52.29365616619081,0.3952416631558968,0.3577225462843998,0.19358251727290465,-0.6778109114472759,18.073479575747275,0.1965007781982422,0.14814844301212027,-0.34210000038146937,-0.7593148121764255,0.07511481141348675,-0.5507074062789474,-0.1334925944839913,0.5237807083965809,23.399856391057202,-36.10928280133602,0.2086074058974778,7,0.277249813079834,0.2760000228881836,0.03399991989135742,-0.3632497787475586,1.1719999313354492,0,0.07606127780262417,1.3608710795614902,10.919500350952148,2.566532258064489,10.767999649047852,1.0779227213192923,10.918499946594238,0.07606127780262417
3818,2012-07-17,10.846500396728516,10.897000312805176,10.697999954223633,10.8725004196167,39740000.0,0.0042591066162949165,4.306689724451,0.8813564801344311,36.86440971500613,48.490297491955324,0.2817532564659704,0.304784127594921,0.139244882449848,-0.7007901446172973,17.68551349442089,0.19900035858154297,0.14663874631998652,-0.28177452087402344,-0.7195446140151152,0.15599557226706828,-0.5006595674445702,-0.06288947430347669,0.42227776496948266,47.31665535070748,-7.9059686141224645,0.2188850465705462,7,0.23124933242797852,0.22999954223632812,-0.012000560760498047,-0.40925025939941406,1.3084993362426776,1,0.07495502656202468,-1.0867142554390246,10.80049991607666,1.3608710795614902,10.919500350952148,2.566532258064489,10.767999649047852,0.07495502656202468
3819,2012-07-18,10.873499870300293,10.933500289916992,10.785499572753906,10.807499885559082,41860000.0,0.0024892336315149866,-1.6909071993341656,-2.538458716942376,37.86117889701055,45.2618628748541,0.17905234599097142,0.26556756740997756,0.10216416915959847,-0.7045692609589729,17.005057501900193,0.14800071716308594,0.08916757147039966,-0.2383750438690182,-0.6889820794283068,0.2122319916902704,-0.4636785616486634,-0.013071526089373009,0.3442160256444833,72.53731428262334,19.629675894902867,0.22530351777964475,7,0.1642498970031756,0.20300006866455078,-0.06212496757507324,-0.4362497329711914,1.1865005493164062,2,0.09173683096656449,4.306689724451,10.846500396728516,-1.0867142554390246,10.80049991607666,1.3608710795614902,10.919500350952148,0.09173683096656449
3820,2012-07-19,11.308500289916992,11.375,11.034500122070312,11.036499977111816,108988000.0,0.04000555707043807,-1.4673902151641114,4.12121781348438,56.401473622222525,44.921068040110185,-0.29382272805070286,-0.16551433479163435,-0.33603958969901626,-1.1131050692758606,16.607559164227425,0.501500129699707,0.03081725809923519,0.18875036239623988,-0.2701642093818375,0.6476649341743173,-0.04070692349279881,0.41820764828527857,-0.6780004501342756,90.23498767645084,33.59463747058847,0.22945728588903852,7,-0.30575037002563477,-0.23200035095214844,-0.49712538719177246,-0.8712501525878906,0.9784994125366211,3,0.06800194841852081,-1.6909071993341656,10.873499870300293,4.306689724451,10.846500396728516,-1.0867142554390246,10.80049991607666,0.06800194841852081
3821,2012-07-20,11.41450023651123,11.469499588012695,11.26449966430664,11.267999649047852,83400000.0,0.009373475162639533,-1.6709990867126003,0.5386044815629021,49.909222057567945,44.48363379816416,-0.41842847431496644,-0.2541434211580551,-0.4425942636891911,-1.195962677962953,16.091912710399885,0.2049999237060547,-0.03606490712161303,0.2754502773284919,-0.1994931704817713,0.7503937251387551,0.037978553423361205,0.5129220012336226,-0.7691103935241674,92.87111113308677,39.99224218581084,0.23747172390513122,7,-0.3645005226135254,-0.3380002975463867,-0.6031253337860107,-0.9772500991821289,0.7814998626708967,4,0.05641946997782843,-1.4673902151641114,11.308500289916992,-1.6909071993341656,10.873499870300293,4.306689724451,10.846500396728516,0.05641946997782843
3822,2012-07-23,11.30049991607666,11.329000473022461,11.07699966430664,11.236000061035156,110302000.0,-0.009987324724907376,3.1481283800224484,0.4402702825859117,45.181964217396434,44.66224354828837,-0.3317950604295934,-0.13173621760637744,-0.3364649406483693,-1.0559667368792116,15.569515890836414,0.33750057220458984,-0.09385549287760142,0.151824951171875,-0.3282436261726076,0.6318935285163576,-0.0882093375003663,0.3918592398441163,-0.6221456832885721,78.09465299341389,29.865518210970897,0.24003428867224122,7,-0.2505002021789551,-0.22275018692016602,-0.48912501335144043,-0.8632497787475586,1.005000114440918,0,0.06344852112333133,-1.6709990867126003,11.41450023651123,-1.4673902151641114,11.308500289916992,-1.6909071993341656,10.873499870300293,0.06344852112333133
3823,2012-07-24,11.152000427246094,11.330499649047852,11.06149959564209,11.31350040435791,100174000.0,-0.013140966323029968,1.7519402912266153,-2.5038812414058227,41.25575519342285,44.421035430086185,-0.17382755600727684,0.029996938390011607,-0.19932007051481726,-0.8823506558919156,15.32415459880495,0.2690000534057617,-0.13270952498420208,-0.004099559783934836,-0.4792827155620589,0.47108359599418925,-0.241691137672996,0.23349201810512632,-0.4420003802490218,53.58199507547133,11.40988677762163,0.23759157788906177,7,-0.10200071334838867,-0.07425069808959961,-0.2807505130767822,-0.7147502899169922,1.2039995193481445,1,0.07357419195944481,3.1481283800224484,11.30049991607666,-1.6709990867126003,11.41450023651123,-1.4673902151641114,11.308500289916992,0.07357419195944481
3824,2012-07-25,10.852499961853027,11.125,10.795499801635742,11.100000381469727,72934000.0,-0.02685620999989735,1.2151299402790823,1.5325105553751217,37.681533613997665,43.85789588526574,0.1288792971340218,0.3117734101749683,0.09276795937582527,-0.5586294105814797,14.272162883821121,0.35650062561035156,-0.16861883653170295,-0.28220000267028844,-0.7721159331779504,0.20771592783737347,-0.5271579679241185,-0.03724203741645837,-0.11211993321533065,8.45699974530945,-28.860015442150118,0.24495796525383065,7,0.2292499542236328,0.2252497673034668,0.06462502479553223,-0.4152498245239258,1.4584999084472656,2,0.12001840826505461,1.7519402912266153,11.152000427246094,3.1481283800224484,11.30049991607666,-1.6709990867126003,11.41450023651123,0.12001840826505461
3825,2012-07-26,11.000499725341797,11.072500228881836,10.7475004196167,11.0,138748000.0,0.013637388989541144,3.498244456177402,-0.002019088866882704,43.93940158468544,43.74495595285672,0.019364337186759784,0.14933844594297696,-0.06343066456023294,-0.6820683018780329,13.05595481413104,0.3249998092651367,-0.1603269992115326,-0.12017521858215297,-0.6085141064484354,0.36816366928412947,-0.3643446625152933,0.12399422535098736,0.46899986267089844,35.04149544758682,-4.313683684520576,0.24416944393314094,7,0.08325004577636719,0.07725000381469727,-0.06624960899353027,-0.5632495880126953,1.4130001068115234,3,0.09631386943577991,1.2151299402790823,10.852499961853027,1.7519402912266153,11.152000427246094,3.1481283800224484,11.30049991607666,0.09631386943577991
3826,2012-07-27,11.866000175476074,11.916999816894533,11.225000381469727,11.262499809265135,226278000.0,0.07867828478195671,-1.039794337824585,1207.6641221374082,60.41773143226924,45.50140781484208,-0.7797553888594191,-0.6884108156219213,-0.9267099168317685,-1.5183883282336428,13.259596286351844,0.9165000915527362,-0.12434555036761274,0.7053002357482914,0.11535267717689557,1.2952477943196872,0.41032645646259347,1.0002740150339893,-1.118499755859375,95.63919044873668,51.93863277242386,0.2949737792856979,7,-0.5585002899169922,-0.5922503471374494,-0.9317500591278076,-1.4287500381469727,0.5279998779296875,4,0.03547948093306408,3.498244456177402,11.000499725341797,1.2151299402790823,10.852499961853027,1.7519402912266153,11.152000427246094,0.03547948093306408
3827,2012-07-30,11.804499626159668,12.036999702453613,11.703499794006348,11.850000381469727,74728000.0,-0.005182921659103945,-1.6949441860644336,-0.07539474349573945,65.20062788290844,48.64987650016456,-0.6267721890617661,-0.6286624773505594,-0.8544692125265989,-1.4299083427614754,12.988770160335092,0.3334999084472656,-0.07184785335996224,0.6244496822357171,-0.02349843557182041,1.2723978000432545,0.3004756233319483,0.9484237411394858,-1.0569992065429688,81.96973977508213,32.59955500208547,0.32397405890376907,7,-0.4122495651245117,-0.4707498550415039,-0.8924996852874756,-1.3672494888305664,0.506500244140625,0,0.033165359432505204,-1.039794337824585,11.866000175476074,3.498244456177402,11.000499725341797,1.2151299402790823,10.852499961853027,0.033165359432505204
3828,2012-07-31,11.664999961853027,11.8149995803833,11.580499649047852,11.755000114440918,69072000.0,-0.011817499150705069,1.2333424159854678,1.9779924964892792,63.27582007778638,51.47372552025077,-0.40114292551047726,-0.49907777132447606,-0.6983592981373956,-1.2670561618112401,12.411256768067652,0.23449993133544922,-0.033425134448387794,0.47499999999999964,-0.1970986583408152,1.1470986583408145,0.13895067082959223,0.8110493291704071,-0.865919570922852,71.15161322291068,17.318395469063795,0.33604932917040725,7,-0.2727499008178711,-0.3312501907348633,-0.7776248455047607,-1.2277498245239258,0.9040002822875977,1,0.05490785004364507,-1.6949441860644336,11.804499626159668,-1.039794337824585,11.866000175476074,3.498244456177402,11.000499725341797,0.05490785004364507
3829,2012-08-01,11.604499816894533,11.718999862670898,11.53499984741211,11.70699977874756,50876000.0,-0.0051864676516367725,1.9090881676656553,1.1388865341414827,65.36835310764758,52.47004546307578,-0.25261049913549094,-0.45165296910862374,-0.6284761394785612,-1.180667673704134,11.719834724136977,0.18400001525878906,0.018382283551375167,0.40809984207153427,-0.2777822698318193,1.0939819539748878,0.06515878611985748,0.7510408980232111,-0.755902653503421,66.45985838723576,7.623987652536961,0.3429410559516764,8,-0.21224975585937678,-0.27075004577636896,-0.7171247005462664,-1.1672496795654315,1.3524999618530273,2,0.064759372791374,1.2333424159854678,11.664999961853027,-1.6949441860644336,11.804499626159668,-1.039794337824585,11.866000175476074,0.064759372791374
3830,2012-08-02,11.540499687194824,11.717000007629395,11.43299961090088,11.527999877929688,60962000.0,-0.005515113163820584,-1.8049374343614477,-0.12194940406963221,61.78813454691991,53.789924628559326,-0.17013157571214244,-0.3930367744533534,-0.5511621566957814,-1.0901460744378006,11.126520717723569,0.28400039672851385,0.08551179390700625,0.3347247123718269,-0.3651528887958726,1.0346023135395264,-0.015214088212022858,0.6846635129556766,-0.6443664222412124,38.854626792398314,-21.46672932507697,0.3499388005838494,8,-0.14824962615966797,-0.20674991607666016,-0.6441247463226318,-1.1032495498657227,1.3140001296997088,3,0.06676488921536072,1.9090881676656553,11.604499816894533,1.2333424159854678,11.664999961853027,-1.6949441860644336,11.804499626159668,0.06676488921536072
3831,2012-08-03,11.748499870300293,11.82450008392334,11.65149974822998,11.701499938964846,56506000.0,0.018023498872952848,-1.3537410552675797,3.7600518806743066,67.40726108947862,56.25940205879068,-0.3640558618066976,-0.5923422944741752,-0.7463001959965645,-1.2711040462577614,11.148106707594172,0.2840003967285156,0.16073578403308453,0.517924880981445,-0.22287872648296947,1.2587284884458594,0.14752307724923774,0.8883266847136522,-0.8067319478466803,52.235134367006516,-12.229583514960801,0.37040180373220755,8,-0.3562498092651367,-0.4147500991821289,-0.8006250858306885,-1.3112497329711914,1.0349998474121094,4,0.05660296796990383,-1.8049374343614477,11.540499687194824,1.9090881676656553,11.604499816894533,1.2333424159854678,11.664999961853027,0.05660296796990383
3832,2012-08-06,11.69950008392334,11.786999702453613,11.690500259399414,11.777999877929688,36874000.0,-0.00417072706455246,1.0,-1.6702108232048194,65.64562438186984,58.969387524173676,-0.2821801016617229,-0.5355976808643419,-0.6814541824945852,-1.1932122708501804,11.338383051449362,0.09649944305419922,0.166340179325422,0.4465750694274906,-0.32341085144196313,1.2165609902969443,0.06158210899276284,0.8315680298622183,-0.7139228902697266,68.07155837259253,1.3783349337866753,0.3849929604347273,8,-0.3072500228881836,-0.3657503128051758,-0.723250150680542,-1.215749740600586,1.0819997787475586,0,0.05936150814142538,-1.3537410552675797,11.748499870300293,-1.8049374343614477,11.540499687194824,1.9090881676656553,11.604499816894533,0.05936150814142538
3833,2012-08-07,11.82800006866455,11.899999618530273,11.662500381469727,11.706500053405762,41166000.0,0.010983373974909227,-1.267302754966405,-1.5477749565682213,66.87886402347505,62.21353534744894,-0.34051405924621214,-0.6291745887792892,-0.7885000786176661,-1.2935121715502795,12.378806962772929,0.23749923706054688,0.1839510955585677,0.5324250698089603,-0.26668770203218983,1.3315378416501105,0.13286868388838613,0.9319814557295345,-0.8003659746589378,84.58253775386211,17.85902621480446,0.39955638592057485,8,-0.43575000762939453,-0.4942502975463867,-0.8146255016326904,-1.3442497253417969,1.184000015258789,1,0.040835289045637824,1.0,11.69950008392334,-1.3537410552675797,11.748499870300293,-1.8049374343614477,11.540499687194824,0.040835289045637824
3834,2012-08-08,11.718999862670898,11.822500228881836,11.679499626159668,11.76449966430664,30686000.0,-0.009215438397098263,-1.2971933694886173,-0.3744839170499678,58.205064860500165,63.79860904476168,-0.10691852651663858,-0.48183177962288326,-0.6618681790346521,-1.1571543881486868,12.941226211802459,0.1485004425048828,0.21994157995007058,0.38339986801147496,-0.4163795515188813,1.1831792875418312,-0.01648984175370316,0.7832895777766531,-0.6509911443273655,61.24202293310992,-2.4038650322388335,0.3998897097651778,8,-0.08799982070922852,-0.3852500915527344,-0.6808750629425049,-1.2352495193481445,1.3445005416870117,2,0.0725318193899187,-1.267302754966405,11.82800006866455,1.0,11.69950008392334,-1.3537410552675797,11.748499870300293,0.0725318193899187
3835,2012-08-09,11.70300006866455,11.799500465393065,11.675000190734865,11.696499824523926,30962000.0,-0.0013652866450927226,-4.03036374845891,-0.14286313141898974,55.98174830600773,63.30572203073263,0.02146802448125662,-0.41338709708104737,-0.6191614161551797,-1.1139875502873853,13.069100662495202,0.12450027465819957,0.28071455139853185,0.3206500530242913,-0.4481391785602842,1.0894392846088667,-0.06374456276799556,0.7050446688165781,-0.596231710956614,20.72448584071136,-37.604279852040946,0.38439461579228745,8,0.03199958801269531,-0.3692502975463867,-0.6601254940032959,-1.2192497253417969,1.1969995498657227,3,0.10715198690297068,-1.2971933694886173,11.718999862670898,-1.267302754966405,11.82800006866455,1.0,11.69950008392334,0.10715198690297068
3836,2012-08-10,11.637499809265135,11.74250030517578,11.571499824523926,11.654000282287598,37050000.0,-0.00559687763950345,-1.3030299138163317,-2.5384389671364236,57.13076109074791,62.40907016493702,0.05715760419552929,-0.3070823741798474,-0.5330964447500435,-1.026862134842025,13.476205782667519,0.1710004806518537,0.38046896807015784,0.21924982070922638,-0.5252062698738929,0.9637059112923456,-0.15297822458233412,0.5914778660007869,-0.49352219776737094,20.09133215466608,-34.26091561453424,0.37222804529155995,8,0.02899980545044123,-0.3037500381469709,-0.5703752040863019,-1.153749465942381,1.300000190734865,4,0.10457572739640253,-4.03036374845891,11.70300006866455,-1.2971933694886173,11.718999862670898,-1.267302754966405,11.82800006866455,0.10457572739640253
3837,2012-08-13,11.621999740600586,11.718500137329102,11.550000190734865,11.611499786376953,39946000.0,-0.0013319071036382857,-1.5243599268488233,-0.6363426193502956,60.53809434612624,62.104878416974785,0.04922407432602505,-0.23914299576821563,-0.4892279861349227,-0.9891284892213879,13.874078078038437,0.1684999465942365,0.4618620748155653,0.1626747608184811,-0.526898157757012,0.8522476793939742,-0.18211169846926545,0.5074612201062276,-0.4423012454645878,20.57133359309607,-32.47886643616917,0.3447864592877468,8,0.044499874114990234,-0.2882499694824219,-0.5548751354217529,-1.1132497787475586,1.4619998931884766,0,0.0999397696640969,-1.3030299138163317,11.637499809265135,-4.03036374845891,11.70300006866455,-1.2971933694886173,11.718999862670898,0.0999397696640969
3838,2012-08-14,11.659500122070312,11.836000442504885,11.630999565124512,11.73550033569336,55020000.0,0.0032266720277682737,-2.08268919132096,-7.238147138964577,70.50303862329842,62.675399029824874,0.012137930208039549,-0.22410238468684796,-0.5075748688361177,-1.0044864061565395,14.328390994011661,0.21400070190429865,0.4283653377437808,0.15952515602111816,-0.47128785956072683,0.7903381716029632,-0.15588135176980522,0.47493166381204155,-0.44550957864161056,38.28665557382071,-19.561404443797223,0.31540650779092283,8,0.006999492645263672,-0.32575035095214844,-0.5830004215240479,-1.0234999656677246,1.3809995651245117,1,0.09623051836302565,-1.5243599268488233,11.621999740600586,-1.3030299138163317,11.637499809265135,-4.03036374845891,11.70300006866455,0.09623051836302565
3839,2012-08-15,11.871000289916992,11.906999588012695,11.612500190734865,11.61299991607666,65294000.0,0.01813972860177171,-1.2741281606592683,-3.3947322190433167,71.42505060595704,63.74616748082901,-0.17610273002384957,-0.37633559250756576,-0.6948767796182089,-1.1944971147813135,15.04913507726978,0.29449939727783025,0.38893264352869217,0.3211503028869629,-0.2566098784633546,0.8989104842372804,0.03227021221180415,0.6100303935621216,-0.6240893801272946,89.91614597385801,27.977680663963234,0.28888009067515913,8,-0.1425004005432129,-0.5372505187988281,-0.8003756999969482,-1.1995000839233398,1.0024995803833008,2,0.09611656693964465,-2.08268919132096,11.659500122070312,-1.5243599268488233,11.621999740600586,-1.3030299138163317,11.637499809265135,0.09611656693964465
3840,2012-08-16,12.077500343322756,12.140999794006348,11.8100004196167,11.88599967956543,86242000.0,0.01739533723886444,1.0784918451003231,0.7422495592035052,57.70491643806305,62.66812918622727,-0.3334884504630029,-0.5504942952953638,-0.8814208239695009,-1.3843399022718508,15.666780823910853,0.33099937438964844,0.36922629371811233,0.4892003536224383,-0.12229988902048028,1.1007005962653569,0.183450232300979,0.7949504749438976,-0.7989858818265017,89.25558488836704,30.275496001451394,0.30575012132145934,8,-0.2320003509521502,-0.6917505264282244,-0.9837505817413348,-1.0722503662109393,0.6624994277954084,3,0.08163941486288429,-1.2741281606592683,11.871000289916992,-2.08268919132096,11.659500122070312,-1.5243599268488233,11.621999740600586,0.08163941486288429
3841,2012-08-17,12.058500289916992,12.167499542236328,12.023500442504885,12.029999732971193,61716000.0,-0.001573177633256484,-5.9398598184539155,0.14882745775709458,59.5488908344788,61.99071434762826,-0.29713762766270513,-0.5067552087294249,-0.8441438809932613,-1.3506757378482135,16.044140519027128,0.14399909973144354,0.34855918879149606,0.43800029754638636,-0.20211889558952123,1.078119490682294,0.11794070097843345,0.7580598941143393,-0.7282367084701331,82.34828068170405,25.19078414263003,0.3200595965679538,8,-0.19975042343139648,-0.6277503967285156,-0.9813754558563232,-1.0532503128051758,0.5644998550415021,4,0.06978474174909799,1.0784918451003231,12.077500343322756,-1.2741281606592683,11.871000289916992,-2.08268919132096,11.659500122070312,0.06978474174909799
3842,2012-08-20,12.017499923706055,12.082500457763672,11.90999984741211,12.068499565124512,37798000.0,-0.003400121509738785,3.367025193447531,-1.7894261335119068,64.31179495757448,61.70548445141709,-0.23052769789174477,-0.43140308182423937,-0.7844504230823475,-1.2916838217634368,17.013858600918805,0.1725006103515625,0.3464204982676904,0.36114993095397985,-0.28380281441493516,1.0061026763228949,0.038673558269522346,0.6836263036384373,-0.6202574653960387,72.97301012614282,16.859229127727076,0.3224763726844572,8,-0.15875005722045898,-0.5847501754760742,-0.9403750896453857,-1.0339999198913574,0.4659996032714844,0,0.0765550307580305,-5.9398598184539155,12.058500289916992,1.0784918451003231,12.077500343322756,-1.2741281606592683,11.871000289916992,0.0765550307580305
3843,2012-08-21,11.97249984741211,12.192500114440918,11.927499771118164,12.043999671936035,51430000.0,-0.0037445455859896892,-2.281738462901178,1.401967200852703,65.13156140447177,62.475095178525045,-0.1820156550358476,-0.3391709727690291,-0.7177031953990713,-1.2315255579764308,18.203577026416028,0.2650003433227539,0.3079615021768394,0.27512488365173304,-0.33836392966464857,0.8886136969681147,-0.03161952300645687,0.581869290309923,-0.5136368223879888,62.068914488287774,6.963780849001509,0.3067444066581906,8,-0.10124969482421875,-0.527249813079834,-0.8953750133514404,-1.0,0.8570003509521484,1,0.092837736524775,3.367025193447531,12.017499923706055,-5.9398598184539155,12.058500289916992,1.0784918451003231,12.077500343322756,0.092837736524775
3844,2012-08-22,12.154999732971193,12.244999885559082,11.9399995803833,11.970000267028807,49474000.0,0.015243256453123522,-1.4897898809662828,-2.587411468128576,73.02358421125597,64.36863250133041,-0.3309699978246101,-0.44173562575470804,-0.8757579434642491,-1.3959755806636256,19.56530232104902,0.30500030517578125,0.28329710370088534,0.39249978065490865,-0.1098173486075531,0.8948169099173704,0.14134121602367777,0.6436583452861395,-0.6227729990053934,79.31028434876063,21.234594959020313,0.25115856463123054,8,-0.2574996948242205,-0.6587495803833026,-1.0778748989105242,-1.1824998855590838,0.5609998703002912,2,0.07285067656740929,-2.281738462901178,11.97249984741211,3.367025193447531,12.017499923706055,-5.9398598184539155,12.058500289916992,0.07285067656740929
3845,2012-08-23,12.0600004196167,12.173999786376953,11.951000213623047,12.107000350952148,49078000.0,-0.007815657378979823,1.4640999836662434,-0.2540544162980785,62.75073467641439,64.9930740108489,-0.20115864143748396,-0.2775199596513378,-0.7541892727396267,-1.279734907693907,20.840714230203243,0.22299957275390625,0.24011463450709591,0.24452543258666992,-0.12547228098837593,0.6145231461617158,0.059526575799147,0.42952428937419285,-0.44224090745970557,44.77628511157988,-13.458291845104611,0.18499885678752312,8,-0.16250038146972656,-0.5637502670288086,-1.002875566482544,-1.1337504386901855,0.540499687194826,3,0.06745434679756412,-1.4897898809662828,12.154999732971193,-2.281738462901178,11.97249984741211,3.367025193447531,12.017499923706055,0.06745434679756412
3846,2012-08-24,12.286999702453613,12.343500137329102,12.067999839782715,12.083999633789062,73976000.0,0.018822493776009974,-1.3446868088387476,-4.3191567071809756,70.98962713000898,66.15435543128031,-0.3646883825789189,-0.4968348279210435,-0.9509823151868044,-1.4852425445501893,21.130901075331472,0.28349971771240234,0.2446720266402842,0.45047473907470703,0.024678223367933683,0.8762712547814804,0.23757648122131947,0.6633729969280946,-0.5939713454883684,86.96645972571157,28.737909076034896,0.21289825785338676,8,-0.30899953842163086,-0.7414994239807129,-1.2473747730255127,-1.3607497215270996,0.2430000305175799,4,0.03686824120082721,1.4640999836662434,12.0600004196167,-1.4897898809662828,12.154999732971193,-2.281738462901178,11.97249984741211,0.03686824120082721
3847,2012-08-27,12.196000099182127,12.375,12.156000137329102,12.28950023651123,58594000.0,-0.007406169567442444,-1.5244932061035135,-0.46059165370829724,63.50955075061603,65.3773012232045,-0.20529297471445318,-0.3952666660902313,-0.8364974924002748,-1.3685355839615525,21.21060049985724,0.21899986267089844,0.2581060342367998,0.3399001121520975,-0.11471848235983728,0.7945187066640322,0.1125908148961301,0.5672094094080649,-0.4119056929659415,60.00004262229363,4.894207928925759,0.2273092972559674,8,-0.2022500038146955,-0.6347498893737775,-1.1327502727508527,-1.2697501182556135,0.5999994277954119,0,0.03501148264216569,-1.3446868088387476,12.286999702453613,1.4640999836662434,12.0600004196167,-1.4897898809662828,12.154999732971193,0.03501148264216569
3848,2012-08-28,12.305500030517578,12.33899974822998,12.149999618530273,12.19849967956543,54846000.0,0.008978347855441049,1.1724179510227348,-1.1443870994063552,71.52295399122534,65.38817937712321,-0.23861397733745626,-0.47887372026079156,-0.9277028899066089,-1.4517497701083073,21.705954337745716,0.18900012969970703,0.27924690690023724,0.4173750400543206,-0.069645975017389,0.9043960551260302,0.1738645325184649,0.6608855475901763,-0.4268607292959814,84.0230109332626,28.466760596638295,0.2435105075358551,8,-0.21299982070922852,-0.7442498207092285,-1.2416253089904785,-1.3792500495910645,0.7180004119873065,1,0.014465035635977674,-1.5244932061035135,12.196000099182127,-1.3446868088387476,12.286999702453613,1.4640999836662434,12.0600004196167,0.014465035635977674
3849,2012-08-29,12.355999946594238,12.380499839782715,12.229499816894533,12.33899974822998,35452000.0,0.004103849169186269,3.575759327225909,0.15887983743025721,73.37151673197421,67.12891274311333,-0.23812291834811283,-0.49559588785887954,-0.9611525486363526,-1.4733915764031167,22.424069891693872,0.15100002288818182,0.2985426289405275,0.4302999496459954,-0.07998915140055551,0.9405890506925463,0.17515539912271905,0.6854445001692717,-0.3979429335680962,94.29571256963827,32.91519770972683,0.25514455052327584,8,-0.21075010299682617,-0.7919998168945312,-1.2921252250671387,-1.4297499656677246,0.5694999694824219,2,0.038321483798689604,1.1724179510227348,12.305500030517578,-1.5244932061035135,12.196000099182127,-1.3446868088387476,12.286999702453613,0.038321483798689604
3850,2012-08-30,12.310999870300293,12.5,12.262499809265135,12.349499702453613,72950000.0,-0.0036419615157370355,-2.5055390549118868,-2.264669583754067,74.46423771134646,68.78617350720972,-0.1749115413199629,-0.4109835227628995,-0.8976455681326261,-1.3955981199246672,23.642112694027773,0.23750019073486506,0.2968762358653336,0.34677486419677805,-0.1573699100675121,0.8509196384610682,0.09470247706463297,0.5988472513289231,-0.2769031484579685,56.249986202633636,-9.92564709389218,0.2520723871321448,8,-0.10599994659423828,-0.6872496604919434,-1.2312500476837158,-1.3847498893737793,0.6420001983642578,3,0.03289738747770077,3.575759327225909,12.355999946594238,1.1724179510227348,12.305500030517578,-1.5244932061035135,12.196000099182127,0.03289738747770077
3851,2012-08-31,12.41349983215332,12.47249984741211,12.274999618530273,12.403499603271484,66950000.0,0.008325884406863215,2.0859348224530243,-0.2597473371315333,77.04135958138636,70.20056957652217,-0.24782006939925694,-0.48602782107066567,-0.976116836127753,-1.4651661257356068,24.654933443718836,0.19750022888183594,0.28045455718051926,0.4160248279571537,-0.1152038504017483,0.9472535063160556,0.1504104887777018,0.6816391671366056,-0.2862224546794607,75.28569326597675,3.203392036488836,0.26561433917945104,8,-0.19974994659423828,-0.550999641418457,-1.3327500820159912,-1.488999843597412,0.13450050354003906,4,0.01506426690189655,-2.5055390549118868,12.310999870300293,3.575759327225909,12.355999946594238,1.1724179510227348,12.305500030517578,0.01506426690189655
3852,2012-09-04,12.394000053405762,12.550000190734865,12.232999801635742,12.41349983215332,79016000.0,-0.0015708526210352902,1.1675203531686245,-1.9499332443257678,75.40645833814386,71.34222479137462,-0.1891930029363884,-0.43408590620481746,-0.9348824541625333,-1.4146849765959004,25.795265913280986,0.31700038909912287,0.29049688102724147,0.3618000507354733,-0.17814051471409798,0.9017406161850445,0.09182976801068854,0.631770333460258,-0.19217815142667405,61.000021457641154,-14.722811498840656,0.2699702827247852,9,-0.1490001678466797,-0.40250015258788885,-1.1033751964569092,-1.2762503623962402,-0.14449977874755682,1,0.010973025575230722,2.0859348224530243,12.41349983215332,-2.5055390549118868,12.310999870300293,3.575759327225909,12.355999946594238,0.010973025575230722
3853,2012-09-05,12.310999870300293,12.430500030517578,12.265000343322756,12.380499839782715,53052000.0,-0.00669680351362123,-1.0495441232048606,3.564141438841884,66.7046350652763,70.6401193307102,-0.05937048618445395,-0.3299626198074801,-0.8272951599315075,-1.2990912024511125,26.706356807365385,0.16549968719482244,0.29883336580133246,0.2546498775482178,-0.2900204583352224,0.7993202134316579,-0.017685290393503195,0.5269850454899387,0.2390003204345721,25.429004162835056,-46.49504837786104,0.27233516794172047,9,-0.06049966812133789,-0.3194999694824201,-0.9479999542236328,-1.1332502365112305,-0.09999942779540838,2,0.03939563494329046,1.1675203531686245,12.394000053405762,2.0859348224530243,12.41349983215332,-2.5055390549118868,12.310999870300293,0.03939563494329046
3854,2012-09-06,12.569000244140625,12.635000228881836,12.359999656677244,12.411499977111815,107228000.0,0.020956898428920123,-1.1113214109205245,-2.2661918875899043,67.95762992386608,71.21866324709374,-0.2821389987575138,-0.5491744918068893,-1.0661334207098623,-1.520303679628924,27.84826849843025,0.32400035858154297,0.3124750876140663,0.4701502323150635,-0.09591514754602493,1.0362156121761519,0.1871175423845184,0.7531829222456086,-0.3039999008178693,83.58211079691029,13.278235603699244,0.2830326899305444,9,-0.2175002098083496,-0.5350003242492676,-1.2060003280639648,-1.3912506103515625,-0.4510002136230469,3,0.0361604097013315,-1.0495441232048606,12.310999870300293,1.1675203531686245,12.394000053405762,2.0859348224530243,12.41349983215332,0.0361604097013315
3855,2012-09-07,12.95699977874756,12.970999717712402,12.675999641418455,12.692500114440918,100590000.0,0.0308695621823869,1.0170976955280062,1.67936010075627,75.8561259433151,71.75938533746108,-0.5917467528069533,-0.8837193322537562,-1.4300832826086154,-1.8711929059001307,29.3058394258419,0.40199947357177734,0.3416676331391475,0.7954497814178492,0.14282098402422783,1.4480785788114705,0.4691353827210385,1.1217641801146598,-0.6919994354248047,98.10298908443403,28.111361749992653,0.32631439869681034,9,-0.3965001106262225,-0.7550001144409197,-1.5939998626709002,-1.7792501449584979,-0.7480001449584979,4,-0.0024311077571034234,-1.1113214109205245,12.569000244140625,-1.0495441232048606,12.310999870300293,1.1675203531686245,12.394000053405762,-0.0024311077571034234
3856,2012-09-10,12.854499816894533,13.0,12.840999603271484,12.949999809265135,51344000.0,-0.007910779007741509,-1.5959159523865132,-0.3610590305320233,73.26294830432366,72.84309617676192,-0.44732194468295106,-0.7224082218763126,-1.2972815863447646,-1.733941511936374,31.291670118084703,0.15900039672851562,0.34314213536376137,0.6320998191833507,-0.04140430123326411,1.3056039395999655,0.2953477589750424,0.968851879391659,-0.5612594985961916,81.029967995345,10.943904427188386,0.33675206020830756,9,-0.2795000076293963,-0.5794997215271014,-1.4914999008178729,-1.6767501831054705,-0.6575002670288086,0,0.0076627059141234355,1.0170976955280062,12.95699977874756,-1.1113214109205245,12.569000244140625,-1.0495441232048606,12.310999870300293,0.0076627059141234355
3857,2012-09-11,12.783499717712402,12.880000114440918,12.713000297546387,12.880000114440918,50496000.0,-0.005523365373487077,2.461121872158754,1.0104754391396336,72.21920007274048,72.92045685248583,-0.31762244010496055,-0.5901891461778028,-1.2075277490927316,-1.6282739921481735,33.1909940946686,0.16699981689453125,0.3722021824803896,0.5030247211456302,-0.15256426566686088,1.1586137079581214,0.1752302277393838,0.8308192145518767,-0.4478538185119607,70.54416552160812,-0.533045143024907,0.3277944934062456,9,-0.16874980926513672,-0.5084996223449707,-1.4204998016357422,-1.6057500839233398,-0.40899944305419744,1,-0.01842213691237793,-1.5959159523865132,12.854499816894533,1.0170976955280062,12.95699977874756,-1.1113214109205245,12.569000244140625,-0.01842213691237793
3858,2012-09-12,12.781499862670898,12.888999938964846,12.675000190734865,12.824999809265135,45464000.0,-0.00015644033994333117,1.4956208885008186,0.45077479543026977,69.04837156057724,72.44010738899728,-0.26932357122126405,-0.5268330011912337,-1.1879742741592452,-1.5903722234013848,34.74784821169872,0.21399974822998047,0.3701916925953732,0.4449248790740974,-0.17814178442779394,1.0679915425759887,0.13339154732315173,0.756458210825043,-0.40599271742248355,65.8593718567881,-4.003887153704525,0.311533331750946,9,-0.16499996185302734,-0.5064997673034668,-1.4184999465942383,-1.603750228881836,-0.538999557495119,2,-0.04162262596163924,2.461121872158754,12.783499717712402,-1.5959159523865132,12.854499816894533,1.0170976955280062,12.95699977874756,-0.04162262596163924
3859,2012-09-13,13.01200008392334,13.100000381469727,12.6899995803833,12.746999740600586,70512000.0,0.018033894592107247,-1.1635888286937202,-6.091969394690359,76.7415819431823,72.69314563697904,-0.44363757533612436,-0.7035403919392458,-1.398219021889659,-1.7818765598545419,36.33550783961327,0.4100008010864258,0.397175427835295,0.6183751106262214,-0.03348095409730334,1.2702311753497462,0.29244707826445904,0.9443031429879838,-0.5990233673898295,79.2940569287212,5.998975038645369,0.3259280323617621,9,-0.34549999237060547,-0.6869997978210449,-1.6490001678466797,-1.8342504501342773,-1.0120000839233398,3,-0.06155853337321382,1.4956208885008186,12.781499862670898,2.461121872158754,12.783499717712402,-1.5959159523865132,12.854499816894533,-0.06155853337321382
3860,2012-09-14,13.06350040435791,13.205499649047852,12.988499641418455,13.06999969482422,73324000.0,0.00395790962975795,-1.7731485713240671,-0.02452559262685422,74.19759397066156,72.37717168023184,-0.4214950360572143,-0.7139912893114406,-1.4244664275195298,-1.7953542090597523,37.43657562529046,0.2170000076293963,0.4074884562890233,0.6205754280090332,-0.07807606537689793,1.3192269213949643,0.27124968131606764,0.9699011747019988,-0.5955617946295018,73.23291429146681,1.5983006893754776,0.34932574669296595,9,-0.3442506790161133,-0.6857504844665527,-1.5811254978179932,-1.8857507705688477,-1.3745002746582031,4,-0.07237726065556815,-1.1635888286937202,13.01200008392334,1.4956208885008186,12.781499862670898,2.461121872158754,12.783499717712402,-0.07237726065556815
3861,2012-09-17,12.899999618530273,13.0625,12.850000381469727,13.0625,46126000.0,-0.012515848032055299,1.6153737807669284,25.002787967711434,70.98983601019754,71.88643586601557,-0.20308331508655364,-0.5103826563237295,-1.233852045390961,-1.597660757281636,38.242124242209115,0.2135000228881836,0.4088348438512206,0.4149996757507317,-0.28751758782939696,1.1175169393308604,0.06374104396066826,0.7662583075407952,-0.3583049048699216,42.412753541901296,-29.425635944265295,0.35125863179006417,9,-0.1647496223449707,-0.522249698638916,-1.3656249046325684,-1.722249984741211,-1.184499740600586,0,-0.05356589187402927,-1.7731485713240671,13.06350040435791,-1.1635888286937202,13.01200008392334,1.4956208885008186,12.781499862670898,-0.05356589187402927
3862,2012-09-18,12.9375,13.024999618530273,12.850000381469727,12.923999786376953,44300000.0,0.002907006401446699,-1.1671863189720333,-0.08307804265408407,69.68845478755954,72.21797139071371,-0.1736407982980417,-0.5011175430618184,-1.2432440492303485,-1.6016567123270935,39.62601375535081,0.17499923706054688,0.4160736897149988,0.406500053405761,-0.2875574186063563,1.1005575254178783,0.05947131739970324,0.7535287894118188,-0.3294247928008982,49.48163568345514,-19.955615081989322,0.34702873600605827,9,-0.15475034713745117,-0.5597500801086426,-1.4373753070831299,-1.7597503662109375,-1.5129995346069354,1,-0.05723674976883286,1.6153737807669284,12.899999618530273,-1.7731485713240671,13.06350040435791,-1.1635888286937202,13.01200008392334,-0.05723674976883286
3863,2012-09-19,13.083999633789062,13.142000198364258,12.92650032043457,12.97249984741211,52736000.0,0.011323643191425203,-1.1179469875904473,8.259112743712913,71.39915307499481,72.60036285195024,-0.22234076153994842,-0.5903440970354339,-1.3504074357088722,-1.7380971866978303,40.87157665327339,0.2154998779296875,0.41497063268261236,0.4974246978759762,-0.1862595372040552,1.1811089329560076,0.15558258033595962,0.8392668154159928,-0.4161819824050852,76.43065003394747,9.71904430684485,0.34184211754001614,9,-0.14374971389770508,-0.6749997138977051,-1.5838749408721924,-1.90625,-1.9379997253417969,2,-0.05422648876407754,-1.1671863189720333,12.9375,1.6153737807669284,12.899999618530273,-1.7731485713240671,13.06350040435791,-0.05422648876407754
3864,2012-09-20,13.040499687194824,13.043499946594238,12.899999618530273,13.001500129699707,58272000.0,-0.003324667365619649,5.377781545373628,0.3497724862294297,71.46217627279947,72.11214622189296,-0.11725576062960741,-0.5028865394006203,-1.2654442302158877,-1.6887206217592219,41.98414658041181,0.18400001525878906,0.42100071868646616,0.409649753570557,-0.2710386980407815,1.0903382051818955,0.06930552776488774,0.7499939793762262,-0.3189138360444588,53.58641299682376,-13.851663898254593,0.3403442258056689,9,-0.1002497673034668,-0.6314997673034668,-1.540374994277954,-1.8627500534057617,-1.128499984741211,3,-0.06119392670225998,-1.1179469875904473,13.083999633789062,-1.1671863189720333,12.9375,1.6153737807669284,12.899999618530273,-0.06119392670225998
3865,2012-09-21,12.873499870300293,13.100000381469727,12.836999893188475,13.086999893188475,121186000.0,-0.012806243694673536,1.196237083640288,-5.47442167555138,63.038543236187245,70.97610121432224,0.04096153414040238,-0.28650582926640666,-1.0532150075900013,-1.5152706703090715,43.020887152462414,0.2630004882812518,0.4516854083444297,0.20197496414184535,-0.43060877777596573,0.8345587060596564,-0.11431690681706108,0.5182668351007518,-0.10352263936017891,11.967193636341408,-52.22777380051208,0.3162918709589056,9,0.06675004959106445,-0.3657498359680176,-1.3423750400543213,-1.6957502365112305,-1.2290000915527326,4,-0.06785255595609196,5.377781545373628,13.040499687194824,-1.1179469875904473,13.083999633789062,-1.1671863189720333,12.9375,-0.06785255595609196
3866,2012-09-24,12.739999771118164,12.779999732971193,12.649999618530273,12.76099967956543,54158000.0,-0.010370148019352432,3.406782400672216,0.09836021637460941,59.21191411655435,69.53084721919045,0.17490487270739763,-0.12366856464454656,-0.8799883208001695,-1.3761989044260954,43.27880341783774,0.22350025177001953,0.4602527928881024,0.0458248615264889,-0.560690487660203,0.6523402107131808,-0.25743281306685795,0.34908253611983575,0.4654998779296875,18.29269238224462,-44.39354402775389,0.30325767459334624,9,0.18774986267089844,-0.1822500228881836,-1.1243748664855957,-1.3905000686645508,-1.1329994201660156,0,-0.0824960486891918,1.196237083640288,12.873499870300293,5.377781545373628,13.040499687194824,-1.1179469875904473,13.083999633789062,-0.0824960486891918
3867,2012-09-25,12.623000144958494,12.947500228881836,12.55150032043457,12.816499710083008,88116000.0,-0.009183644290552517,-1.3536453683628789,9.214305177111802,58.15900019851575,68.32091706785029,0.2980908306845098,0.02841805799837438,-0.7199662501027078,-1.2536127086833861,43.638115201957135,0.3959999084472656,0.41138579125153285,-0.09252476692199885,-0.6535595965444063,0.4685100627004086,-0.3730421817332026,0.1879926478892049,0.571389503479006,12.108355513062053,-53.00666965369551,0.28051741481120374,9,0.2554998397827166,-0.06525039672851385,-0.9782502651214582,-1.2252502441406232,-1.0019998550415021,1,-0.07189259737046372,3.406782400672216,12.739999771118164,1.196237083640288,12.873499870300293,5.377781545373628,13.040499687194824,-0.07189259737046372
3868,2012-09-26,12.483499526977539,12.73050022125244,12.411499977111815,12.619999885559082,58410000.0,-0.011051304474290924,-1.2745159371015438,0.7054297951197329,47.61637373166963,65.08478282212666,0.436809936903618,0.19176983199842113,-0.5396601272105865,-1.10492096662494,43.79792315464408,0.319000244140625,0.3679287589436466,-0.24092535972595286,-0.7797821545094337,0.29793143505752795,-0.5103537571176933,0.028503037665787545,0.6851745483398446,10.457444819203909,-50.16026613633224,0.26942839739174024,9,0.3250002861022949,0.08300018310546875,-0.837749719619751,-1.085749626159668,-0.7669992446899414,2,-0.08483190625320391,-1.3536453683628789,12.623000144958494,3.406782400672216,12.739999771118164,1.196237083640288,12.873499870300293,-0.08483190625320391
3869,2012-09-27,12.829500198364258,12.869999885559082,12.526000022888185,12.527000427246096,67948000.0,0.027716640725542696,-1.259436503263485,-2.2161097176712112,46.360278843918245,61.99174780804405,0.06950882524805557,-0.12325805837783577,-0.8408638214380453,-1.4405593096318619,43.992636078132094,0.38650035858154297,0.33820484446508914,0.08140029907226598,-0.4302194868307403,0.5930200849752723,-0.17440959387923805,0.33721019202377,0.2937434310607916,60.711688563533336,4.635858995062151,0.25580989295150325,9,-0.0527501106262207,-0.25675058364868164,-1.1712501049041748,-1.4192500114440918,-0.9514999389648438,3,-0.13122103463793822,-1.2745159371015438,12.483499526977539,-1.3536453683628789,12.623000144958494,3.406782400672216,12.739999771118164,-0.13122103463793822
3870,2012-09-28,12.715999603271484,12.850000381469727,12.65999984741211,12.807000160217285,49132000.0,-0.008846844642260043,1.1468865672767634,-0.3008285150412699,46.07092187836486,59.22297957117375,0.14363765050782895,0.02333627026463425,-0.696985028596421,-1.316245244966927,43.87533307958393,0.1900005340576172,0.31676390221810813,-0.05235028266906738,-0.5214161134837898,0.41671554814565503,-0.2868831980764277,0.18218263273829294,0.36453940701477094,56.80960506158862,3.7296016422930265,0.23453291540736093,9,0.060750484466552734,-0.13774967193603516,-1.0191245079040527,-1.2794995307922363,-1.1129999160766602,4,-0.06322742418228955,-1.259436503263485,12.829500198364258,-1.2745159371015438,12.483499526977539,-1.3536453683628789,12.623000144958494,-0.06322742418228955
3871,2012-10-01,12.600500106811525,12.80799961090088,12.524499893188475,12.770000457763672,51624000.0,-0.00908300566714737,1.3095826340978263,1.8626298194317616,44.936375165652606,56.47274850207299,0.23712121034181344,0.1618624454838642,-0.5552403339121774,-1.1897596411049403,43.50935852779575,0.2834997177124059,0.2528347572415459,-0.177199792861936,-0.6233799812269414,0.2689803955030694,-0.4002898870444387,0.045890301320566707,0.4398965614842645,35.26120166465964,-14.964881985285821,0.2230900941825023,10,0.1762499809265119,0.03624963760375799,-0.9036250114440936,-1.1640000343322772,-1.2329998016357457,0,-0.07587003055118224,1.1468865672767634,12.715999603271484,-1.259436503263485,12.829500198364258,-1.2745159371015438,12.483499526977539,-0.07587003055118224
3872,2012-10-02,12.529999732971193,12.657500267028807,12.451499938964846,12.640000343322756,43916000.0,-0.005595045692053269,1.8413748651706987,0.6489698088154277,43.295127089449025,53.35007894812346,0.27238277863040317,0.25621000356341916,-0.4550977298825103,-1.111533491367565,42.7911395189087,0.2060003280639613,0.1897629488110013,-0.2545001506805402,-0.6797108395696014,0.170710538208521,-0.4671054951250717,-0.04189480623600872,0.4726631338535583,25.84509913222967,-21.478014104252104,0.21260534444453102,10,0.2257504463195783,0.14774990081786932,-0.7682495117187518,-1.0442495346069354,-1.2144994735717791,1,-0.07366316054981892,1.3095826340978263,12.600500106811525,1.1468865672767634,12.715999603271484,-1.259436503263485,12.829500198364258,-0.07366316054981892
3873,2012-10-03,12.795999526977539,12.80500030517578,12.477999687194824,12.560500144958494,54912000.0,0.021229034291708748,1.5798769821116412,-2.140891593841048,44.34850044739301,50.337448300856074,-0.043321798379414744,0.02994338703913968,-0.6829658794753968,-1.3689726661137964,42.204499933421,0.32700061798095525,0.14626989501846843,-0.01275033950805593,-0.3749042361481525,0.34940355713204063,-0.19382728782810332,0.16832660881199146,0.17119356646443684,82.31771373359548,37.42606102187747,0.1810769483200479,10,-0.04024934768676758,-0.11824989318847656,-1.0184993743896484,-1.294499397277832,-1.4724998474121094,2,-0.09182551426196295,1.8413748651706987,12.529999732971193,1.3095826340978263,12.600500106811525,1.1468865672767634,12.715999603271484,-0.09182551426196295
3874,2012-10-04,13.023500442504885,13.076000213623047,12.793499946594238,12.80049991607666,54008000.0,0.017779065640609826,-1.3839638167822206,0.9469261639514216,49.04168881012954,48.78224225351633,-0.3056276545559431,-0.17050346437817332,-0.8592501057974626,-1.5827109456910993,41.33566136105388,0.2825002670288086,0.10775181766829078,0.19202556610107635,-0.16376791924371403,0.5478190514458667,0.014128823428681159,0.36992230877347154,-0.61200046539307,91.59331496741194,48.20935196136645,0.1778967426723955,10,-0.27975034713745295,-0.3060007095336932,-1.196625232696535,-1.5207505226135272,-1.69350051879883,3,-0.10035705576909426,1.5798769821116412,12.795999526977539,1.8413748651706987,12.529999732971193,1.3095826340978263,12.600500106811525,-0.10035705576909426
3875,2012-10-05,12.92549991607666,13.095000267028807,12.874500274658205,13.0600004196167,56130000.0,-0.007524899074628166,1.156477051213896,-0.6031398476690581,50.63072634369314,47.828776945420636,-0.22291735675265123,-0.07903604683131427,-0.7148868923590754,-1.4725435317205857,39.76313210917538,0.22049999237060192,0.04689997551755809,0.09560003280639684,-0.25812670231853474,0.4493267679313284,-0.08126333475606806,0.27246340036886174,-0.5007099342346208,73.65963255028845,28.907236267243334,0.17686336756246562,10,-0.17224979400634943,-0.20625019073486328,-1.0708749294281006,-1.4200000762939453,-1.7779998779296875,4,-0.08104132633000694,-1.3839638167822206,13.023500442504885,1.5798769821116412,12.795999526977539,1.8413748651706987,12.529999732971193,-0.08104132633000694
3876,2012-10-08,12.95300006866455,12.989999771118164,12.777999877929688,12.883500099182127,35246000.0,0.0021275890887351157,1.9547152256263707,-0.5167264631223809,50.38528588625237,46.96503091072471,-0.24253069641910585,-0.10411655298276656,-0.7226508408116352,-1.4873299137958114,37.8839939899321,0.21199989318847656,-0.01419319440598521,0.11817517280578649,-0.23971212167171707,0.47606246728329005,-0.06076847443296529,0.29711882004453827,-0.5014016754150408,77.9331583572803,32.38360427144769,0.17894364723875192,10,-0.19974994659424006,-0.2337503433227539,-1.0386250019073486,-1.3877501487731934,-1.9230003356933576,0,-0.10422298882986969,1.156477051213896,12.92549991607666,-1.3839638167822206,13.023500442504885,1.5798769821116412,12.795999526977539,-0.10422298882986969
3877,2012-10-09,12.54800033569336,12.967499732971193,12.536499977111815,12.933500289916992,69896000.0,-0.031266867198661785,-1.1101544552976104,-5.54676436686961,38.19386036037929,45.91808498058134,0.16842298643059195,0.2975933077607671,-0.30023146835498693,-1.0672917563428292,36.3303461027576,0.43099975585937855,-0.059465677862462485,-0.2750495910644535,-0.6548713790015661,0.10477219687265915,-0.4649604850330089,-0.08513869709589805,-0.07066586749267678,11.345313243849844,-29.04641118284578,0.1899108939685563,10,0.2252497673034668,0.1712493896484375,-0.5098752975463867,-0.982750415802002,-1.2864999771118146,1,-0.0940787375626373,1.9547152256263707,12.95300006866455,1.156477051213896,12.92549991607666,-1.3839638167822206,13.023500442504885,-0.0940787375626373
3878,2012-10-10,12.249500274658205,12.623000144958494,12.200499534606935,12.600000381469727,78966000.0,-0.02378865580566314,1.1311525880315578,0.9092092047517927,34.336660677723756,44.58212740655974,0.48080094472096846,0.5841430675306629,0.017075969778510114,-0.7517357673208362,34.61851059894448,0.42250061035155895,-0.09793646751557716,-0.5469496726989735,-1.005399790016801,-0.08849955538114607,-0.7761747313578873,-0.3177246140400598,0.8454999923706019,5.477998874142835,-31.87138249417052,0.22922505865891366,10,0.3982496261596662,0.4534993171691877,-0.13125038146972834,-0.6592502593994141,-0.7639999389648455,2,-0.07624800965889622,-1.1101544552976104,12.54800033569336,1.9547152256263707,12.95300006866455,1.156477051213896,12.92549991607666,-0.07624800965889622
3879,2012-10-11,12.211000442504885,12.46500015258789,12.094499588012695,12.399999618530273,68946000.0,-0.0031429716551759634,1.3228857744188272,0.5392271567181618,36.17778555979812,43.482890037830096,0.47197319034098406,0.5897963378187896,0.07627397389041413,-0.6996317341057257,32.47819047618161,0.3705005645751953,-0.12887335877870854,-0.5453995227813699,-1.0609569957952054,-0.029842049767534462,-0.8031782592882877,-0.2876207862744522,0.8661098098754856,11.644255414874458,-27.72132004297466,0.25777873650691774,10,0.38374948501586736,0.43899917602538885,-0.0900003910064715,-0.6207504272460938,-0.5220003128051776,3,-0.07268043000393165,1.1311525880315578,12.249500274658205,-1.1101544552976104,12.54800033569336,1.9547152256263707,12.95300006866455,-0.07268043000393165
3880,2012-10-12,12.118000030517578,12.27299976348877,12.095499992370605,12.159000396728516,44064000.0,-0.007616117321852189,-3.127880414291734,0.21693410031284893,36.79968167716948,42.578812983554194,0.5266048826533005,0.6412052533850492,0.19138186752319086,-0.5912103686814376,30.01688026128033,0.17749977111816406,-0.12795294138144087,-0.5911249160766605,-1.1588707658322868,-0.02337906632103426,-0.8749978409544727,-0.3072519911988483,0.9198057952880845,2.6242811501597445,-37.77901504778625,0.28387292487781307,10,0.47674989700317383,0.5319995880126953,0.07474994659423828,-0.48524999618530273,-0.21650028228759766,4,-0.06502724086706135,1.3228857744188272,12.211000442504885,1.1311525880315578,12.249500274658205,-1.1101544552976104,12.54800033569336,-0.06502724086706135
3881,2012-10-15,12.208999633789062,12.23900032043457,11.92549991607666,12.142499923706055,59196000.0,0.0075094572571641205,3.9564856836994706,-1.6219296613323408,41.1158794769942,42.336674359948105,0.4182100116770364,0.522576107011048,0.11729748412695784,-0.6676600982612584,28.43409555134602,0.31350040435791016,-0.14972181127994588,-0.4655753135681149,-1.0674864892622633,0.13633586212603355,-0.7665309014151891,-0.16461972572104067,0.791073942504882,27.2072713560848,-16.082180626524565,0.3009555878470744,10,0.3012504577636719,0.35650014877319336,0.17225003242492676,-0.4082498550415039,-0.21499919891357422,0,-0.086944027150622,-3.127880414291734,12.118000030517578,1.3228857744188272,12.211000442504885,1.1311525880315578,12.249500274658205,-0.086944027150622
3882,2012-10-16,12.196999549865724,12.28849983215332,12.104000091552734,12.243499755859375,44082000.0,-0.0009828883842478708,1.7032858011192544,-0.6992542664563048,43.496034407581625,42.24195591108017,0.42242949057355794,0.5019927329940526,0.14800175233990664,-0.6394035544113539,26.696859816492186,0.18449974060058594,-0.1653325437222506,-0.44055037498474015,-1.065040513530727,0.18393976356124675,-0.7527954442577336,-0.1283053057117467,0.7385996068151837,38.924665906462366,-8.165952056718282,0.3122450692729933,10,0.31325054168700994,0.3685002326965314,0.22800040245055975,-0.381749629974367,-0.015999794006349433,1,-0.09567925391186705,3.9564856836994706,12.208999633789062,-3.127880414291734,12.118000030517578,1.3228857744188272,12.211000442504885,-0.09567925391186705
3883,2012-10-17,12.374500274658205,12.4399995803833,12.164999961853027,12.168499946594238,66054000.0,0.01455281883604198,-1.5821524354479801,-4.4300949568286905,38.81515712165104,41.10567461236033,0.19986986825810682,0.2831288944875414,-0.012489146840367837,-0.7975744775822182,24.392816884590204,0.27499961853027344,-0.1667439251609082,-0.22757468223571564,-0.8253162196290145,0.3701668551575832,-0.5264454509323642,0.07129608646093288,0.500492927586448,83.2252385068599,36.29373619507433,0.29887076869664936,10,0.13574981689452947,0.19099950790405096,0.07037472724914373,-0.5592503547668475,-0.2045001983642596,2,-0.08994301922284309,1.7032858011192544,12.196999549865724,3.9564856836994706,12.208999633789062,-3.127880414291734,12.118000030517578,-0.08994301922284309
3884,2012-10-18,12.24250030517578,12.545499801635742,12.135000228881836,12.388500213623047,106106000.0,-0.010667094957583778,-1.2742354756218695,-0.7087362909535364,38.46531276774875,39.75396199281095,0.23404700589881067,0.37131705219104205,0.13885144287300122,-0.6483009913068312,22.055245600081662,0.41049957275390625,-0.16227255188588074,-0.31967468261718857,-0.9004887259770005,0.26113936074262334,-0.6100817042970945,-0.029267660937282614,0.5755232998987942,51.12910445350577,5.222100974405116,0.29040702167990556,10,0.21524953842163264,0.3229994773864764,0.2032496929168719,-0.42725038528442205,0.11299991607666016,3,-0.06183377174696758,-1.5821524354479801,12.374500274658205,1.7032858011192544,12.196999549865724,3.9564856836994706,12.208999633789062,-0.06183377174696758
3885,2012-10-19,12.0,12.340999603271484,11.946999549865724,12.258000373840332,87906000.0,-0.019808070176094428,-1.1648278807282597,1.767126956339957,36.22391783576776,38.180476653868226,0.37041184128898763,0.5744752482056121,0.3987890553354756,-0.38535499921556493,20.145050700808934,0.39400005340575994,-0.18793584526016538,-0.5184999942779545,-1.131234324935468,0.09423433637955902,-0.8248671596067112,-0.21213282894919772,0.7644721837346982,12.016144786246167,-33.78185703217478,0.3063671653287564,10,0.4464998245239258,0.5654997825622559,0.49575018882751465,-0.1347498893737793,0.5635004043579102,4,-0.025916655858357784,-1.2742354756218695,12.24250030517578,-1.5821524354479801,12.374500274658205,1.7032858011192544,12.196999549865724,-0.025916655858357784
3886,2012-10-22,11.689000129699707,11.947500228881836,11.616000175476074,11.940500259399414,90000000.0,-0.025916655858357784,1.497174897718007,0.9748052917758647,32.62398938190918,37.561602100704874,0.5400497004304583,0.8460785948837248,0.7260834989545977,-0.05844827803056063,19.538286322939115,0.3839998245239258,-0.25526705877603817,-0.7769498825073242,-1.4828846971097658,-0.07101506790488266,-1.1299172898085441,-0.4239824752061043,1.0251337179755087,7.853683010636628,-38.79652610080825,0.3529674073012204,10,0.4305000305175781,0.690000057220459,0.8594996929168701,0.22899961471557617,0.9134998321533203,0,0.018179452149234665,-1.1648278807282597,12.0,-1.2742354756218695,12.24250030517578,-1.5821524354479801,12.374500274658205,0.018179452149234665
3887,2012-10-23,11.715499877929688,11.824999809265135,11.500499725341795,11.552499771118164,88616000.0,0.0022670671516762386,-1.4307104332606742,-0.6481114224718164,25.22360264203199,36.54904009673912,0.4280556272726983,0.7885338022788169,0.7170219022271667,-0.06498129586172396,18.516888593203667,0.32450008392333984,-0.3270677756109386,-0.705075120925903,-1.4816352341416348,0.07148499228982885,-1.093355177533768,-0.31679506431803794,0.9107832759695977,20.574175779047042,-20.673533487590003,0.38828005660786574,10,0.30749988555908203,0.6057500839233398,0.8410000801086426,0.2024998664855957,0.8010005950927734,1,0.023771973867752427,1.497174897718007,11.689000129699707,-1.1648278807282597,12.0,-1.2742354756218695,12.24250030517578,0.023771973867752427
3888,2012-10-24,11.424500465393065,11.79699993133545,11.397500038146973,11.793999671936035,73574000.0,-0.024838838766480964,1.1278305480774116,-2.2668648123661748,14.371665168582268,34.126137831048474,0.6590255243510228,1.0499597602611583,1.0212286302375215,0.23942583432988407,18.253666002893947,0.39949989318847656,-0.41676931228006175,-0.9431245803833033,-1.837151269515136,-0.04909789125147057,-1.3901379249492205,-0.49611123581738603,1.0892043456504723,2.3519540774152876,-31.183702367791348,0.4470133445659166,10,0.5469994544982928,0.8452496528625506,1.1557493209838885,0.4934992790222186,1.1999998092651403,2,0.06621727512357212,-1.4307104332606742,11.715499877929688,1.497174897718007,11.689000129699707,-1.1648278807282597,12.0,0.06621727512357212
3889,2012-10-25,11.145999908447266,11.545999526977539,11.145999908447266,11.545999526977539,134826000.0,-0.024377482218100432,1.0,1.0825452705911451,13.301718580183959,31.51525304249453,0.8611252132877976,1.2604962444554175,1.3031542823639715,0.5309365383585494,17.76960609761798,0.39999961853027344,-0.4574537725580772,-1.1374501228332523,-2.156627121298074,-0.11827312436843052,-1.6470386220656632,-0.6278616236008414,1.2337603298486837,0.0,-27.28458002360017,0.5095884992324108,10,0.6997499465942383,0.9770002365112305,1.5286250114440918,0.7719998359680176,1.5520000457763672,3,0.09187153923001712,1.1278305480774116,11.424500465393065,-1.4307104332606742,11.715499877929688,1.497174897718007,11.689000129699707,0.09187153923001712
3890,2012-10-26,11.911999702453613,11.935500144958494,11.334500312805176,11.43000030517578,227350000.0,0.06872418807628167,1.2722098731379559,-1.2049996423717948,33.54409846573918,30.67394404124397,0.07021515325862815,0.45447562880199754,0.5428940536836713,-0.22100350532528168,16.759344287165582,0.7895002365112287,-0.4456779408352549,-0.3312503337860111,-1.3419805289241769,0.6794798613521547,-0.836615431355094,0.17411476378307178,0.2950340896635204,95.57074083152276,71.60738011547694,0.5053650975690832,10,-0.06624984741210938,0.2110004425048828,0.7626252174377441,0.006000041961669922,0.756500244140625,4,0.037231407813708595,1.0,11.145999908447266,1.1278305480774116,11.424500465393065,-1.4307104332606742,11.715499877929688,0.037231407813708595
3891,2012-10-31,11.64449977874756,11.9350004196167,11.524999618530273,11.815999984741213,95952000.0,-0.02245634069743585,1.0024406545984854,-0.35581000092993126,35.06857596942696,29.7375597703379,0.2785079819616243,0.6816296739272776,0.8137560298572151,0.05821731864575952,16.3888127657396,0.4100008010864258,-0.44726234141365495,-0.5509502410888647,-1.5807853000886762,0.47888481791094684,-1.0658677705887705,-0.03603271158895893,0.41398926965579186,63.141193282366395,36.02927173987504,0.5149175294999059,10,0.20125007629394354,0.47600030899047674,1.079500198364256,0.27349996566772283,1.01900005340576,2,0.07892143441727084,1.2722098731379559,11.911999702453613,1.0,11.145999908447266,1.1278305480774116,11.424500465393065,0.07892143441727084
3892,2012-11-01,11.607000350952148,11.727499961853027,11.56700038909912,11.71150016784668,78102000.0,-0.0032203554045191485,1.3516523440229422,0.609327646512559,38.37945375791535,29.689148285478375,0.24978200510671833,0.6813689698124872,0.8555728483025504,0.10759405334778194,16.353383998741922,0.16049957275390803,-0.44746840159536205,-0.5422996997833245,-1.591551492436249,0.5069520928696001,-1.0669255961097868,-0.017673803456862203,0.3284997940063459,58.39142551014628,27.363878084386698,0.5246258963264621,11,0.23874950408935547,0.5134997367858887,1.135749340057373,0.31099939346313477,0.7814998626708984,3,0.08576717332650174,1.0024406545984854,11.64449977874756,1.2722098731379559,11.911999702453613,1.0,11.145999908447266,0.08576717332650174
3893,2012-11-02,11.621000289916992,11.869999885559082,11.60550022125244,11.700499534606935,67494000.0,0.001206163396358928,-3.7873510145251528,0.7607596553990095,39.23357295852767,29.774510528898254,0.13148485651388064,0.6058919610375142,0.8475927046531453,0.10725415837526953,15.65216795214159,0.2644996643066424,-0.46984749154488625,-0.46954979896545446,-1.4977074312772771,0.5586078333463682,-0.9836286151213649,0.04452901719045599,-0.47500038146972656,60.16469147225783,25.58294624802211,0.5140788161559113,11,0.12249946594238281,0.4994997978210449,1.0971245765686035,0.3287496566772461,0.9134998321533203,4,0.07705878674510092,1.3516523440229422,11.607000350952148,1.0024406545984854,11.64449977874756,1.2722098731379559,11.911999702453613,0.07705878674510092
3894,2012-11-05,11.716500282287598,11.741499900817873,11.505499839782715,11.60200023651123,36922000.0,0.008217880560029478,1.8693141631398518,-1.4402658317438288,42.680039322339915,30.49185736073961,-0.05193647660245837,0.42947361123391303,0.7534629240807398,0.026172081224048682,14.239564966811654,0.23600006103515803,-0.5007312051776047,-0.30869979858398366,-1.2496252086524038,0.6322256114844365,-0.7791625036181937,0.1617629064502264,-0.5560203742980949,63.56074478652624,23.90649025511439,0.47046270503421034,11,-0.16975021362304688,0.40399980545043945,0.9709994792938232,0.23524951934814453,0.8715000152587891,0,0.07749754367720829,-3.7873510145251528,11.621000289916992,1.3516523440229422,11.607000350952148,1.0024406545984854,11.64449977874756,0.07749754367720829
3895,2012-11-06,11.878000259399414,11.887499809265135,11.72249984741211,11.770500183105467,53226000.0,0.013783977571866224,1.6087120412533247,0.9388649197914566,44.11661203860534,31.768815433705843,-0.2598925121619402,0.19549711409520043,0.5983006337786954,-0.11847526359552774,12.523544964877681,0.1709995269775373,-0.5352129962903405,-0.09482483863830637,-0.9360811920036305,0.7464315147270177,-0.5154530153209684,0.3258033380443557,-0.7033299518585192,86.72873497881713,43.62046186221626,0.4206281766826618,11,-0.3372502326965332,0.24249982833862305,0.7967495918273926,0.07374954223632812,0.6844997406005859,1,0.06903516390945752,1.8693141631398518,11.716500282287598,-3.7873510145251528,11.621000289916992,1.3516523440229422,11.607000350952148,0.06903516390945752
3896,2012-11-07,11.602999687194824,11.782999992370605,11.470999717712402,11.782500267028807,72484000.0,-0.02315209346682523,2.4570661707208825,-1.6697716506094198,40.34460628383278,33.44892694946149,0.0018170778882247163,0.38385373037779047,0.8692560465207144,0.17217345634869297,11.449751225800576,0.4070005416870117,-0.5706013123060583,-0.30232539176940953,-1.020002347000533,0.415351563461714,-0.6611638693849713,0.05651308584615222,-0.3998161995849596,31.692662777172405,-11.451380796646855,0.358838477615562,11,-0.06224966049194336,0.5175004005432129,1.074500322341919,0.37350034713745117,0.8565006256103516,2,0.09182972404759338,1.6087120412533247,11.878000259399414,1.8693141631398518,11.716500282287598,-3.7873510145251528,11.621000289916992,0.09182972404759338
3897,2012-11-08,11.36750030517578,11.672499656677244,11.354999542236328,11.611000061035154,59648000.0,-0.02029642233628115,-1.3649802517546283,1.3565402188927984,33.93426400295046,35.62254904216906,0.2042394226931208,0.554824554508615,1.1008239812878475,0.41899684264794423,11.524053850152614,0.3175001144409162,-0.5902896350730131,-0.4787997722625743,-1.1675180315052582,0.20991848698010962,-0.8231589018839163,-0.13444064264123234,-0.13694416469970427,2.3475599381765364,-34.250657918296234,0.3443591296213416,11,0.17324972152710139,0.7529997825622576,1.3392496109008807,0.6089997291564959,1.3254995346069354,3,0.11400919218690975,2.4570661707208825,11.602999687194824,1.6087120412533247,11.878000259399414,1.8693141631398518,11.716500282287598,0.11400919218690975
3898,2012-11-09,11.315500259399414,11.548500061035154,11.229999542236328,11.312999725341795,61850000.0,-0.004574448592949643,-2.7804013900365407,-0.010269144003015191,34.823176729589235,38.01382216988076,0.2672566829994967,0.5620821763760215,1.1446772266646814,0.4786925446750985,12.591591797721884,0.31850051879882635,-0.5753710083856678,-0.48409981727600027,-1.1842714111742652,0.21607177662226462,-0.8341856142251327,-0.13401402032686782,0.5719995498657209,13.003906074359042,-20.85752401092674,0.3500857969491323,11,0.26724958419799805,0.804999828338623,1.401249647140503,0.6609997749328613,1.7045001983642578,4,0.0948256753679384,-1.3649802517546283,11.36750030517578,2.4570661707208825,11.602999687194824,1.6087120412533247,11.878000259399414,0.0948256753679384
3899,2012-11-12,11.32349967956543,11.461000442504885,11.270500183105467,11.329500198364258,42576000.0,0.0007069435714404104,-2.401805177111672,-2.3996948893957017,38.00317812734023,38.50927546561421,0.32082122256869283,0.5103502313526498,1.1268279783743083,0.477419682076329,13.3720656978499,0.19050025939941762,-0.548043207294354,-0.43172535896301234,-1.134603604943882,0.2711528870178572,-0.7831644819534471,-0.08028623597257756,0.5508501243591297,14.220547430592156,-21.478671408777494,0.3514391229904351,11,0.259000301361084,0.7970004081726074,1.3932502269744873,0.6530003547668457,1.576000213623045,0,0.10694577443140418,-2.7804013900365407,11.315500259399414,-1.3649802517546283,11.36750030517578,2.4570661707208825,11.602999687194824,0.10694577443140418
3900,2012-11-13,11.329999923706055,11.395000457763672,11.23550033569336,11.255999565124512,52596000.0,0.0005740490417778243,-1.7739436911722022,-12.332326764144947,42.86281452786267,39.37530197210707,0.2492988089875734,0.4656628646668306,1.1118010663046398,0.4785584231169473,14.226195727017332,0.1595001220703125,-0.465087006156649,-0.3858251094818108,-1.0914182800603633,0.3197680610967417,-0.7386216947710871,-0.03302852419253455,0.5314628749847401,18.083236902509732,-20.265055439536454,0.3527965852892759,11,0.22874975204467773,0.7905001640319824,1.4006249904632568,0.6465001106262207,1.7449998855590803,1,0.11103269040701269,-2.401805177111672,11.32349967956543,-2.7804013900365407,11.315500259399414,-1.3649802517546283,11.36750030517578,0.11103269040701269
3901,2012-11-14,11.147500038146973,11.37049961090088,11.125499725341797,11.324999809265135,60682000.0,-0.016107668736804914,-1.2121846206837326,-2.398633932598726,39.36727549277067,39.48505994264656,0.395473602784957,0.5950699179984813,1.2801734322151184,0.6696696008307335,14.679220279284186,0.2449998855590838,-0.34933052723509483,-0.5152500152587898,-1.2243304019088974,0.19383037139131787,-0.8697902085838436,-0.16070982193373595,0.7013334954147332,4.0219955332469866,-35.06374389287104,0.3545401933250541,11,0.35899972915649414,0.9102497100830078,1.588749885559082,0.8289999961853027,1.6984996795654297,2,0.12693428634320414,-1.7739436911722022,11.329999923706055,-2.401805177111672,11.32349967956543,-2.7804013900365407,11.315500259399414,0.12693428634320414
3902,2012-11-15,11.029999732971193,11.258000373840332,10.909000396728516,11.114999771118164,68094000.0,-0.010540507268328447,-1.1345648515674442,0.47887407184534353,42.10208575013619,39.80378358615861,0.4721730516700777,0.6541999535557643,1.382518207407836,0.7939159716667668,15.532449356498585,0.3489999771118164,-0.3377897779173882,-0.5744003295898423,-1.290402717102344,0.14160205792265934,-0.9324015233460923,-0.21639913583359238,0.7899004482617169,18.920938195310548,-23.78644559514776,0.35800119375625045,11,0.368250370025633,0.9082503318786603,1.7062501907348615,0.9465003013610822,1.9010000228881818,3,0.12960114364834285,-1.2121846206837326,11.147500038146973,-1.7739436911722022,11.329999923706055,-2.401805177111672,11.32349967956543,0.12960114364834285
3903,2012-11-16,11.261500358581545,11.3125,10.932000160217283,11.065500259399414,87056000.0,0.02098827118901392,1.5536954956396631,-2.3058824849376314,52.356671537846374,40.878964943437104,0.205975024386019,0.35314687487828955,1.1409153884669028,0.5722446280698303,16.932069640957064,0.3804998397827166,-0.31096631271911335,-0.28724970817565776,-0.9193255979472141,0.3448261815958986,-0.603287653061436,0.02878823671012043,0.5037458355811015,63.85868344580481,15.09852363771953,0.31603794488577824,11,0.13674974441528143,0.5044999122619611,1.4847495555877668,0.9537496566772443,1.1700000762939435,4,0.127114455056633,-1.1345648515674442,11.029999732971193,-1.2121846206837326,11.147500038146973,-1.7739436911722022,11.329999923706055,0.127114455056633
3904,2012-11-19,11.48550033569336,11.625,11.3725004196167,11.416000366210938,71824000.0,0.019890775649722414,-2.226834529743696,0.3545915015983736,38.82631831689573,40.29115452991381,-0.06061224273528332,0.073283830005483,0.9008904362914478,0.3550533637050304,18.18083690209409,0.36349964141845525,-0.2923539297201998,-0.02539973258972239,-0.566699991134664,0.5159005259552192,-0.29604986186219406,0.24525039668274928,0.22837111062323956,80.51679586563307,36.121426216908134,0.2706501292724712,11,-0.13950014114379883,0.24174976348876953,1.1898744106292725,0.8337492942810059,0.9299993515014648,0,0.13360324558970782,1.5536954956396631,11.261500358581545,-1.1345648515674442,11.029999732971193,-1.2121846206837326,11.147500038146973,0.13360324558970782
3905,2012-11-20,11.689000129699707,11.690999984741213,11.475000381469727,11.5,55434000.0,0.01771797379814033,1.2383397158739735,2.7194275207201275,51.206298750114996,41.49800924838961,-0.3282612794620068,-0.1630706401041131,0.6708916539529017,0.15960676802800222,18.94368297091177,0.21599960327148615,-0.27306218725338205,0.19365005493164134,-0.30465088980244026,0.6919509996657229,-0.05550041743540035,0.442800527298683,-0.7799997329711914,99.74426392645705,55.33575648747936,0.2491504723670412,11,-0.38899993896484375,0.038249969482421875,0.9333746433258057,0.6302495002746582,0.5699996948242188,1,0.10355888014861936,-2.226834529743696,11.48550033569336,1.5536954956396631,11.261500358581545,-1.1345648515674442,11.029999732971193,0.10355888014861936
3906,2012-11-21,11.90149974822998,11.933500289916992,11.637499809265135,11.69200038909912,59186000.0,0.018179452149234665,1.1645338335902162,1.1084614569509785,57.29139464081727,44.093245985930366,-0.5520162166660505,-0.378225893522222,0.4371203451710919,-0.04008130099724738,18.49485182262973,0.29600048065185725,-0.2676128719411306,0.3955246925353997,-0.1285569822600845,0.9196063673308839,0.1334838551376567,0.6575655299331427,-0.9768593597412103,96.87647193525626,51.99624706466397,0.26204083739774225,11,-0.48024940490722656,-0.17424964904785156,0.7208750247955322,0.41774988174438477,0.6420001983642578,2,0.09860102389278125,1.2383397158739735,11.689000129699707,-2.226834529743696,11.48550033569336,1.5536954956396631,11.261500358581545,0.09860102389278125
3907,2012-11-23,11.994000434875488,12.0,11.824000358581545,11.994500160217285,35536000.0,0.0077721874219478515,29.61021728313122,-0.0023853311240189896,58.88941971796159,46.76727298463841,-0.6105030092247716,-0.47304551526496574,0.3262731537572705,-0.12472291067574659,17.691345997662296,0.17599964141845525,-0.2777556706884514,0.47410035133361816,-0.08691988479622914,1.0351205874634655,0.1935902332686954,0.7546104693985409,-1.029005650329589,99.43824288159703,54.15779877005717,0.2805101180649233,11,-0.5395002365112305,-0.2667503356933594,0.5438745021820068,0.32524919509887695,0.8715000152587873,4,0.07103545538980627,1.1645338335902162,11.90149974822998,1.2383397158739735,11.689000129699707,-2.226834529743696,11.48550033569336,0.07103545538980627
3908,2012-11-26,12.180999755859375,12.215999603271484,11.899999618530273,12.01949977874756,83566000.0,0.01559107171950247,1.730025335228326,-323.177480916027,60.60743330268394,49.27885689300994,-0.7395967036217588,-0.6329137166242802,0.1227864824370748,-0.3034703835497119,16.81332019914353,0.31599998474121094,-0.24672600701931557,0.6232747077941898,-0.00824305145448534,1.254792467042865,0.3075158281698531,0.9390335874185265,-1.1539046583862298,95.85063648070658,50.698004802213376,0.31575887962433724,11,-0.618499755859375,-0.4537496566772461,0.3568751811981201,0.19675016403198242,0.7430000305175781,0,0.06157130079895379,29.61021728313122,11.994000434875488,1.1645338335902162,11.90149974822998,1.2383397158739735,11.689000129699707,0.06157130079895379
3909,2012-11-27,12.170000076293945,12.283499717712402,12.07699966430664,12.16100025177002,60970000.0,-0.0009030194389535451,-1.3333207614265163,0.0557264755381033,57.16036979559843,50.86747414498057,-0.665922173338032,-0.5705157054721841,0.10940021303468228,-0.28436669841328666,15.380148612446073,0.20650005340576172,-0.1692057192467331,0.5610750198364265,-0.0954395462556139,1.2175895859284669,0.23281773679040718,0.8893323028824458,-1.047792618356933,85.96169021660279,44.165127986030384,0.32825728304602003,11,-0.5737500190734863,-0.4427499771118164,0.3678748607635498,0.2077498435974121,0.7875003814697266,1,0.021487293093031434,1.730025335228326,12.180999755859375,29.61021728313122,11.994000434875488,1.1645338335902162,11.90149974822998,0.021487293093031434
3910,2012-11-28,12.35550022125244,12.361499786376953,12.074999809265135,12.1225004196167,54868000.0,0.015242411158224334,1.3387855196574687,25.88937162233741,69.29984277452576,54.193314954064476,-0.7718226855424337,-0.7600547059973177,-0.10049340170813892,-0.4586299492458803,15.378833868988758,0.2864999771118182,-0.08219667002622444,0.7244001388549783,-0.0015097632992624455,1.4503100410092191,0.36144518777785706,1.0873550899320996,-1.1171635373378876,99.17133075770982,53.77939666793597,0.36295495107712056,11,-0.7202501296997053,-0.7202501296997053,0.15612459182739435,0.022249698638917792,1.0675001144409197,2,0.004856093631820713,-1.3333207614265163,12.170000076293945,1.730025335228326,12.180999755859375,29.61021728313122,11.994000434875488,0.004856093631820713
3911,2012-11-29,12.56350040435791,12.62399959564209,12.375,12.40250015258789,106210000.0,0.016834622587573955,-1.305545866759679,0.690988793293991,81.113427208895,58.52790844948211,-0.8469008159387936,-0.9440789726823411,-0.32570208936841816,-0.6524649479872018,15.615738673649048,0.2684993743896502,0.0008164031232666957,0.8864502906799316,0.049167425221661176,1.723733156138202,0.4678088579507964,1.3050917234090669,-1.1903841481478707,92.43759387740504,39.88234832722718,0.41864143272913545,11,-0.7855005264282227,-0.7970004081726074,-0.057500600814819336,-0.18575048446655273,0.7554998397827148,3,-0.024236922038730735,1.3387855196574687,12.35550022125244,-1.3333207614265163,12.170000076293945,1.730025335228326,12.180999755859375,-0.024236922038730735
3912,2012-11-30,12.602499961853027,12.63249969482422,12.41349983215332,12.519000053405762,75948000.0,0.0031041951876396023,2.052276201236076,0.5186321606909093,83.70875007680858,62.01147273158903,-0.7145233350269109,-0.9535639493396992,-0.38302070957754886,-0.6769287328445124,15.872773252674621,0.2189998626709002,0.07201479884245288,0.8756748676300052,-0.05700117058269427,1.8083509058427047,0.40933684852365637,1.342012886736354,-1.0542600381225,95.9044737410847,36.76220572377468,0.46633801910634937,11,-0.5999999046325684,-0.8317499160766602,-0.35324978828430176,-0.22475004196166992,0.7150001525878906,4,-0.004681612016455339,-1.305545866759679,12.56350040435791,1.3387855196574687,12.35550022125244,-1.3333207614265163,12.170000076293945,-0.004681612016455339
3913,2012-12-03,12.516500473022461,12.708000183105467,12.5,12.626999855041506,59812000.0,-0.006824002308342125,-1.8989506283602573,-1.3233473434145218,80.02015819382589,66.58856605124794,-0.4825231868164135,-0.8401088048902245,-0.321440148059164,-0.5723151131941489,16.713300195698416,0.20800018310546697,0.1765421641592546,0.7449003696441654,-0.2502715646143461,1.7400723039026769,0.24731440251490966,1.2424863367734211,-0.7947789859169418,69.74729905431147,4.719382373752751,0.4975859671292554,12,-0.4250001907348633,-0.7080001831054688,-0.3443756103515625,-0.16350078582763672,0.7504997253417969,0,0.027883191301277366,2.052276201236076,12.602499961853027,-1.305545866759679,12.56350040435791,1.3387855196574687,12.35550022125244,0.027883191301277366
3914,2012-12-04,12.624500274658205,12.649999618530273,12.43299961090088,12.496999740600586,62294000.0,0.008628594060178685,1.4313832344926873,-1.1538574399958548,80.9911641818307,69.8979955436608,-0.4603786415435174,-0.9239679854023937,-0.45170502741330054,-0.6599816452532306,17.2184648618469,0.21700000762939275,0.2930685965330966,0.8075001716613794,-0.25748548295640994,1.8724858262791688,0.27500734435248475,1.3399929989702741,-0.7252486222726944,86.80886901524578,15.188317740542146,0.5324928273088948,12,-0.45175027847290394,-0.8159999847412127,-0.5038752555847186,-0.3230004310607928,0.7725000381469709,1,0.023723672636765558,-1.8989506283602573,12.516500473022461,2.052276201236076,12.602499961853027,-1.305545866759679,12.56350040435791,0.023723672636765558
3915,2012-12-05,12.697999954223633,12.77750015258789,12.519000053405762,12.621999740600586,57044000.0,0.005821987244355897,1.1999951301863516,0.5960776100647664,89.16395065653981,73.43939065651885,-0.41985194094039,-0.9832998103886652,-0.5416910427487469,-0.7101111701885578,18.375013513242607,0.2585000991821289,0.3737809360598856,0.839999866485595,-0.29566533208194734,1.9756650650531373,0.2721672672018247,1.4078324657693653,-0.6531735663085296,80.24840540975994,0.07390689235474213,0.5678325992837711,12,-0.397249698638916,-0.8547496795654297,-0.7136249542236328,-0.5222501754760742,0.9385004043579119,2,0.02043632890813818,1.4313832344926873,12.624500274658205,-1.8989506283602573,12.516500473022461,2.052276201236076,12.602499961853027,0.02043632890813818
3916,2012-12-06,12.668499946594238,12.758500099182127,12.575499534606935,12.649999618530273,71158000.0,-0.0023232011132259256,-1.1850748987969544,0.24342468503739398,93.31222458631225,77.26414675300227,-0.3018545202894689,-0.9168918616677608,-0.5250563104209895,-0.6595943248475855,18.890809637079002,0.18300056457519176,0.4807400140118645,0.7572248458862312,-0.42700162891250315,1.9414513206849655,0.16511160848686401,1.3493380832855983,-0.4771388057445769,70.05491482438259,-17.129648916546145,0.5921132373993669,12,-0.32975006103515625,-0.8252496719360352,-0.6841249465942383,-0.4927501678466797,0.9265003204345685,3,0.05955720032204437,1.1999951301863516,12.697999954223633,1.4313832344926873,12.624500274658205,-1.8989506283602573,12.516500473022461,0.05955720032204437
3917,2012-12-07,12.66349983215332,12.760499954223633,12.600500106811525,12.70699977874756,43406000.0,-0.0003946887525749787,1.1262396157428587,-2.351306768390219,92.10213548835341,80.76355810696553,-0.2144504722476288,-0.8535841539199662,-0.5294730024386727,-0.6314929833875382,19.138733459955347,0.1599998474121076,0.5522400464339725,0.6874247550964352,-0.5132359324824947,1.888085442675365,0.08709441130696938,1.287755098885901,-0.3549108889560131,66.90852215316882,-22.26714132796694,0.6003303437894654,12,-0.23724985122680664,-0.8202495574951172,-0.6803748607635498,-0.4877500534057617,0.7829999923706055,4,0.051762973954716074,-1.1850748987969544,12.668499946594238,1.1999951301863516,12.697999954223633,1.4313832344926873,12.624500274658205,0.051762973954716074
3918,2012-12-10,12.388500213623047,12.73900032043457,12.364999771118164,12.654999732971193,70076000.0,-0.021715925468884567,-1.385965339230795,6.126433253677471,76.31122058249794,82.89143041662105,0.1040169508677451,-0.5207769081006148,-0.26278265419489344,-0.33549121550079875,18.735456090698634,0.37400054931640625,0.5920947418301292,0.35877513885498047,-0.8131511090735621,1.530701386783523,-0.22718798510929084,0.9447382628192518,0.38899993896484375,5.697071702370659,-81.08022054244557,0.5859631239642715,12,0.0377497673034668,-0.5452499389648438,-0.40537524223327637,-0.21275043487548828,1.1354999542236328,0,0.07498889169782585,1.1262396157428587,12.66349983215332,-1.1850748987969544,12.668499946594238,1.1999951301863516,12.697999954223633,0.07498889169782585
3919,2012-12-11,12.534500122070312,12.673999786376953,12.332500457763672,12.425000190734865,83704000.0,0.011785115706477223,-1.3191852463528764,-0.410882284528252,75.48993393561238,83.57921832340844,0.016940218341867208,-0.6022791039016333,-0.4267209627341746,-0.4598578788880765,18.26443751999433,0.34149932861328125,0.6284689400318477,0.44422502517700124,-0.6988475015302171,1.5872975518842196,-0.12731123817660794,1.0157612885306104,0.2347500228881838,45.39321412039021,-38.102066239931844,0.571536263353609,12,0.02050018310546875,-0.6912498474121094,-0.6025002002716064,-0.3587503433227539,1.0714998245239258,1,0.05843871468030737,-1.385965339230795,12.388500213623047,1.1262396157428587,12.66349983215332,-1.1850748987969544,12.668499946594238,0.05843871468030737
3920,2012-12-12,12.588000297546387,12.718000411987305,12.503000259399414,12.553500175476074,52562000.0,0.004268233671470778,-2.173435058628116,0.31506980551999747,72.89100689546396,82.66561606636056,-0.00012462630843401712,-0.5867855484639257,-0.494248689310151,-0.4981397998114989,17.72844583167213,0.21500015258789062,0.6504274731809456,0.43482518196105957,-0.6699018951329325,1.5395522590550517,-0.11753835658593736,0.9871887205080565,0.16377985992431654,59.696294480714805,-21.193164411620963,0.5523635385469964,12,-0.03299999237060547,-0.7447500228881836,-0.7543752193450928,-0.4122505187988281,0.9214992523193377,2,0.06426755609598112,-1.3191852463528764,12.534500122070312,-1.385965339230795,12.388500213623047,1.1262396157428587,12.66349983215332,0.06426755609598112
3921,2012-12-13,12.5625,12.72700023651123,12.50100040435791,12.555500030517578,49204000.0,-0.002025762388276786,-2.8965749708140818,0.2028969482529854,69.84294476403767,81.12497103160823,0.028182535072023285,-0.47415162985545933,-0.47963801261145633,-0.45910754888459415,16.892820408099244,0.2259998321533203,0.6868977391648095,0.3385748863220215,-0.6722150445450019,1.3493648171890449,-0.16682007911149022,0.8439698517555332,0.172508969482422,53.73827402571359,-23.780224085291515,0.5053949654335115,12,-0.00749969482421875,-0.7192497253417969,-0.731874942779541,-0.3867502212524414,0.8430004119873047,3,0.08549256585723741,-2.173435058628116,12.588000297546387,-1.3191852463528764,12.534500122070312,-1.385965339230795,12.388500213623047,0.08549256585723741
3922,2012-12-14,12.459500312805176,12.595000267028807,12.38949966430664,12.505499839782715,50538000.0,-0.008198980075209916,-1.209674111446073,-6.571389645776566,60.32632179705418,78.93676698752247,0.12154644357550914,-0.2725395130561914,-0.38667654653121986,-0.3412172073313915,15.330334434538937,0.2055006027221662,0.6810150141622877,0.16410017013549805,-0.6795662162850995,1.0077665565560956,-0.2577330230748007,0.5859333633457968,0.2674999237060547,31.242287317652245,-42.14148709290275,0.4218331932102991,12,0.09549999237060547,-0.6162500381469727,-0.6288752555847168,-0.2837505340576172,1.2135000228881836,4,0.09113527233966412,-2.8965749708140818,12.5625,-2.173435058628116,12.588000297546387,-1.3191852463528764,12.534500122070312,0.09113527233966412
3923,2012-12-17,12.692999839782715,12.699999809265135,12.463000297546387,12.490500450134276,45540000.0,0.0187406814972797,1.189378722204622,-4.402205912841603,66.64546038968962,77.3427998995068,-0.09418867928227925,-0.41455013805224894,-0.6362832564646421,-0.5559460053048468,14.05290390014103,0.24049949645995916,0.6375591533254745,0.3260247230529778,-0.37997942668268436,1.03202887278864,-0.02697735181485328,0.6790267979208089,0.034000396728515625,91.38139016542452,18.77945110326384,0.3530020748678309,12,-0.1379995346069336,-0.8497495651245117,-0.8623747825622559,-0.5172500610351562,1.506500244140625,0,0.05936342820863927,-1.209674111446073,12.459500312805176,-2.8965749708140818,12.5625,-2.173435058628116,12.588000297546387,0.05936342820863927
3924,2012-12-18,13.020000457763672,13.155500411987305,12.728500366210938,12.728500366210938,99220000.0,0.025762280162965334,-1.929673493424066,1.4395109637555445,69.40148188574281,75.14697003608491,-0.40139916524033303,-0.6542386051479632,-0.9832575334355482,-0.8573016690190514,14.415238375090517,0.46250057220458984,0.5923289211279901,0.5763003349304192,-0.056040114270892616,1.208640784131731,0.2601301103297633,0.8924705595310751,-0.6875,82.31072820308512,12.529745215774966,0.31617022460065547,12,-0.2760000228881836,-0.9877500534057617,-1.1683754920959473,-0.8442506790161133,0.7819995880126953,1,0.0387096537913314,1.189378722204622,12.692999839782715,-1.209674111446073,12.459500312805176,-2.8965749708140818,12.5625,0.0387096537913314
3925,2012-12-19,12.899499893188475,13.083499908447266,12.883999824523926,13.0649995803833,46000000.0,-0.009255035356265595,-1.030537018612439,-0.5677517503108089,60.33845187756569,71.48321751289085,-0.27860865168692506,-0.46209231101133774,-0.8813833352800735,-0.7139596366753356,15.035058156548772,0.19950008392333984,0.5559866208129058,0.3952747821807847,-0.15993489366132607,0.9504844580228955,0.11766994425972932,0.6728796201018401,-0.5505394363403298,66.5795993575775,-0.3216166119880626,0.2776048379210555,12,-0.1554994583129865,-0.8672494888305646,-1.0479998588561994,-0.7237501144409162,0.1180000305175799,2,0.054769569305460175,-1.929673493424066,13.020000457763672,1.189378722204622,12.692999839782715,-1.209674111446073,12.459500312805176,0.054769569305460175
3926,2012-12-20,13.074999809265135,13.12049961090088,12.82699966430664,12.91800022125244,51692000.0,0.013605172102007845,1.3669427716634215,-0.9486397870219273,63.41186508765787,68.29540969059134,-0.4362600375236525,-0.5746304358487961,-1.074740876493541,-0.879185244847573,16.414451484261814,0.29349994659424006,0.5090952192430986,0.512099695205686,-0.022566998466118093,1.04676638887749,0.24476634836978306,0.7794330420415889,-0.7099085533142073,89.49079319231559,25.173591221939276,0.2673333468359023,12,-0.33099937438964666,-1.0427494049072248,-1.2353749275207502,-0.8992500305175763,0.5629997253418004,3,0.03323133819800872,-1.030537018612439,12.899499893188475,-1.929673493424066,13.020000457763672,1.189378722204622,12.692999839782715,0.03323133819800872
3927,2012-12-21,12.845999717712402,12.918999671936035,12.786999702453613,12.890999794006348,94092000.0,-0.017514347601784275,1.6138651256774876,-0.2866254419107553,58.65054458834268,66.33311235790742,-0.19964468122338985,-0.2935799462349298,-0.8535712472582233,-0.6401561745306932,17.89826958707194,0.28800010681152166,0.4335485127490841,0.24049963951110875,-0.23590767184609085,0.7169069508683084,0.002295983832508952,0.47870329518970856,-0.46510027864074743,55.30676633537105,-7.9797269944752856,0.2382036556785997,12,-0.10199928283691406,-0.8137493133544922,-1.0638749599456787,-0.6805000305175781,0.4289999008178711,4,0.04355446882841263,1.3669427716634215,13.074999809265135,-1.030537018612439,12.899499893188475,-1.929673493424066,13.020000457763672,0.04355446882841263
3928,2012-12-24,12.930999755859375,12.975000381469727,12.847999572753904,12.864999771118164,19688000.0,0.006616848825691024,-1.5400064849605586,-1.4666638409697792,58.145082153342045,64.40590660432183,-0.2230550928995605,-0.33677769279244885,-0.9359524656073361,-0.712303734778434,18.874971674369867,0.12900066375732422,0.3540955626915778,0.28799967765808177,-0.16522343841551645,0.74122279373168,0.061388119621282655,0.5146112356948809,-0.5346082973294077,47.42373956430266,-12.35496907055144,0.2266115580367994,12,-0.15849971771240234,-0.8872494697570801,-1.2627496719360352,-0.8737497329711914,0.319000244140625,0,0.057381532274622726,1.6138651256774876,12.845999717712402,1.3669427716634215,13.074999809265135,-1.030537018612439,12.899499893188475,0.057381532274622726
3929,2012-12-26,12.431500434875488,12.871000289916992,12.402000427246096,12.857500076293945,83054000.0,-0.03862805122686286,1.0706392564288718,-6.454541513741583,44.22536224127321,61.220834976078415,0.2908871215100053,0.19322375050532514,-0.4383434016338068,-0.20176000437283648,19.071784028057454,0.5289993286132795,0.2744671495847921,-0.22457466125488246,-0.6332405631271563,0.18409124061739135,-0.4289076121910185,-0.020241710318746442,0.7239999771118164,4.105781648816253,-50.8908172685008,0.20433295093613688,12,0.3409996032714844,-0.16750001907348633,-0.8493752479553223,-0.3742504119873047,0.5674991607666016,2,0.1422193288983753,-1.5400064849605586,12.930999755859375,1.6138651256774876,12.845999717712402,1.3669427716634215,13.074999809265135,0.1422193288983753
3930,2012-12-27,12.415499687194824,12.467499732971193,12.142999649047852,12.413999557495115,72786000.0,-0.001287113149734953,5.151647457626945,-0.003521434184108241,44.48561049689994,58.40335339084089,0.3127325640119878,0.22551210366309782,-0.42145967411044083,-0.17367386622268022,19.210350752955467,0.3245000839233416,0.244156472304347,-0.24357538223266673,-0.6437433514677124,0.156592587002379,-0.4436593668501896,-0.04349139761514387,0.7249307250976571,27.877242842076356,-24.172992079821213,0.20008398461752286,12,0.2337503433227539,-0.1002492904663086,-0.8788745403289795,-0.3582496643066406,0.9289999008178711,3,0.11167495417132178,1.0706392564288718,12.431500434875488,-1.5400064849605586,12.930999755859375,1.6138651256774876,12.845999717712402,0.11167495417132178
3931,2012-12-28,12.258999824523926,12.371999740600586,12.2524995803833,12.292499542236328,37174000.0,-0.012605200484384071,-4.139769068274575,-22.331214240278705,41.72970873453229,56.33706305056068,0.471205813076784,0.3773782624521935,-0.268810806573061,-0.009197128735948468,18.67366006336608,0.16300010681152344,0.20196698201699625,-0.3848502159118645,-0.8218081379938784,0.05210770617014937,-0.6033291769528724,-0.1663712548708567,0.8415333572387702,13.942316509555075,-34.73188531275142,0.21847896104100714,12,0.39025020599365234,0.13750028610229492,-0.7453746795654297,-0.2017498016357422,0.8520002365112287,4,0.06187291867520561,5.151647457626945,12.415499687194824,1.0706392564288718,12.431500434875488,-1.5400064849605586,12.930999755859375,0.06187291867520561
3932,2012-12-31,12.543499946594238,12.62049961090088,12.137499809265135,12.1875,68380000.0,0.023207449722054463,-1.1184186585409202,-10.626953625416347,53.156816243923004,54.83832481214216,0.2233631144064585,0.09299950624757969,-0.5535485489205598,-0.2832026519746229,17.939772172925228,0.48299980163574574,0.1712220367280164,-0.09740009307861364,-0.5363256554474471,0.3415254692902199,-0.3168628742630304,0.12206268810580312,0.5187318938598633,48.47759521648688,-5.4002342258464395,0.2194627811844164,12,0.10300016403198242,-0.05374956130981445,-0.9692497253417969,-0.4862499237060547,0.46800041198730646,0,0.08725631543609724,-4.139769068274575,12.258999824523926,5.151647457626945,12.415499687194824,1.0706392564288718,12.431500434875488,0.08725631543609724
3933,2013-01-02,12.865500450134276,12.904999732971193,12.663000106811525,12.803999900817873,65420000.0,0.025670706334834925,2.4448562352365344,0.17275437792831977,56.29038659854537,53.38153644689801,-0.08000868147354012,-0.21240427456939592,-0.8777721523299888,-0.5947813745905517,17.26474487198071,0.3614997863769549,0.15743874814732983,0.20715041160583247,-0.23864736581400514,0.6529481890256701,-0.015748477104086334,0.4300493003157513,0.1412474684484888,94.85351312529312,38.25410839874948,0.2228988887099184,1,-0.23650074005126775,-0.3377504348754865,-1.2746253013610822,-0.808250427246092,0.2319993972778338,2,0.031829245195955425,-1.1184186585409202,12.543499946594238,-4.139769068274575,12.258999824523926,5.151647457626945,12.415499687194824,0.031829245195955425
3934,2013-01-03,12.923999786376953,13.043999671936035,12.818499565124512,12.863499641418455,55018000.0,0.004546992670002803,-1.9966732357060029,0.9837334077658716,56.37328164101407,52.94096197617005,-0.17160376415877288,-0.2606806368341896,-0.9336052519461031,-0.6406725326445262,16.95427508103578,0.22550010681152344,0.17265465752972453,0.25067477226257395,-0.21020159232447533,0.7115511368496232,0.020236589969048424,0.4811129545560995,-0.7864999771118182,86.76228309560734,29.292434504612444,0.230438182293525,1,-0.2950000762939453,-0.3087496757507324,-1.2791247367858887,-0.8667497634887695,-0.06349945068359375,3,0.02522440568025086,2.4448562352365344,12.865500450134276,-1.1184186585409202,12.543499946594238,-4.139769068274575,12.258999824523926,0.02522440568025086
3935,2013-01-04,12.957500457763672,12.989999771118164,12.832500457763672,12.878999710083008,37484000.0,0.002592128748100997,1.1951219512195121,1.297529910622765,57.469748625396576,52.28072681369657,-0.21904696532586065,-0.2885368062325089,-0.9561777282496173,-0.6609867492671313,16.294346567733523,0.1574993133544922,0.1577834164429479,0.27120041847229004,-0.20689077869744033,0.7492916156420204,0.032154819887425745,0.5102460170571543,-0.8018706512451192,90.45788998604996,31.172818968272402,0.2390455985848651,1,-0.36675071716308594,-0.34225034713745117,-1.295750379562378,-0.9002504348754883,-0.022500038146972656,4,0.0032027116660107158,-1.9966732357060029,12.923999786376953,2.4448562352365344,12.865500450134276,-1.1184186585409202,12.543499946594238,0.0032027116660107158
3936,2013-01-07,13.42300033569336,13.486499786376953,13.133500099182127,13.148500442504885,98200000.0,0.03592512919038926,-1.3185485386417295,3.496780620550552,66.02360949645445,53.09995624793121,-0.7040277371307972,-0.7321509395210395,-1.3950889568544866,-1.1094135894751922,15.996100704881123,0.5289993286132812,0.12027334073552609,0.6989752769470208,0.11865592613289166,1.2792946277611499,0.4088156015399562,0.9891349523540853,-1.2496031318664578,95.29285012891218,31.11964350508589,0.29015967540706467,1,-0.6110005378723145,-0.6110005378723145,-1.787750244140625,-1.3657503128051758,0.050499916076660156,0,-0.005848226604891149,1.1951219512195121,12.957500457763672,-1.9966732357060029,12.923999786376953,2.4448562352365344,12.865500450134276,-0.005848226604891149
3937,2013-01-08,13.319000244140625,13.449000358581545,13.178500175476074,13.353500366210938,60214000.0,-0.0077479020302327894,1.399113569658347,-0.12568355371498932,60.87938861458754,53.40376807695849,-0.587677099699059,-0.6076805560307506,-1.2660148025688738,-0.9885243949070954,15.676253039184063,0.2705001831054705,0.10881738814719633,0.5622001647949215,-0.07498248869899982,1.1993828182888429,0.24360883804796174,0.8807914915418813,-1.0930789370117218,79.66003552973817,18.146565107328357,0.3185913267469602,1,-0.5070004463195801,-0.5070004463195801,-1.5467503070831299,-1.2617502212524414,0.1429996490478498,1,-0.015616801508579803,-1.3185485386417295,13.42300033569336,1.1951219512195121,12.957500457763672,-1.9966732357060029,12.923999786376953,-0.015616801508579803
3938,2013-01-09,13.317500114440918,13.475000381469727,13.270000457763672,13.408499717712402,45312000.0,-0.00011263080352952315,-1.2043130941271778,2.63766032728881,55.82989433899358,54.693160532260755,-0.5873527200979005,-0.561818274790582,-1.2295598528168803,-0.9705711980315996,16.377588822547295,0.2049999237060547,0.07469388334433802,0.5142500400543213,-0.14495138009741915,1.1734514602060617,0.18464932997845018,0.8438507501301924,-1.0411556681420926,74.70065629332042,15.164478014543675,0.32960071007587044,1,-0.505500316619873,-0.505500316619873,-1.4308750629425049,-1.2919998168945312,-0.06299972534179865,2,-0.022977266996796253,1.399113569658347,13.319000244140625,-1.3185485386417295,13.42300033569336,1.1951219512195121,12.957500457763672,-0.022977266996796253
3939,2013-01-10,13.267000198364258,13.437000274658205,13.114999771118164,13.427000045776367,57268000.0,-0.003791996669247233,2.5777773068282457,1.758247746803605,57.404799768797005,56.12862600691599,-0.4535715584324329,-0.47814216938131615,-1.1349929584761256,-0.907121889174805,17.034958808423166,0.32200050354004084,0.06446938881412478,0.4271251201629642,-0.2503478555806158,1.1045980959065442,0.08838863229117422,0.7658616080347542,-0.942249538462308,66.43733740856966,7.470220726172485,0.3387364878717904,1,-0.4550004005432129,-0.4550004005432129,-1.316999912261963,-1.241499900817871,0.22049999237060725,3,-0.012776087164983019,-1.2043130941271778,13.317500114440918,1.399113569658347,13.319000244140625,-1.3185485386417295,13.42300033569336,-0.012776087164983019
3940,2013-01-11,13.397000312805176,13.421500205993652,13.205499649047852,13.255000114440918,48266000.0,0.009798757254631418,1.2617861172969573,-0.8875020861645566,56.60920350212897,57.781903203315615,-0.48020280970154516,-0.5738479398966092,-1.2432011572553776,-1.026582418782878,17.58266803453618,0.21600055694580078,0.05260420567413249,0.5166752338409424,-0.19330316861287145,1.2266536362947562,0.16168603261403547,0.8716644350678493,-1.025779687844226,75.90862183156804,19.943213270385378,0.35498920122690714,1,-0.5850005149841309,-0.5850005149841309,-1.4063751697540283,-1.371500015258789,-0.07649993896484375,4,-0.04004627637419822,2.5777773068282457,13.267000198364258,-1.2043130941271778,13.317500114440918,1.399113569658347,13.319000244140625,-0.04004627637419822
3941,2013-01-14,13.636500358581545,13.713000297546387,13.376999855041506,13.399999618530273,85500000.0,0.017877139671889752,-1.3787619462364675,1.6654958427917224,66.15574063809038,59.226228136000884,-0.5629565489393222,-0.7681442184187706,-1.4490533323850432,-1.2537398220186926,18.360540593452434,0.33600044250488104,0.12319801039199696,0.7024752616882335,-0.06631651231626279,1.4712670356927298,0.31807937468598446,1.0868711486904825,-1.2206685671639548,87.20737932761266,29.87152497652906,0.38439588700224825,1,-0.44850015640258967,-0.711250305175783,-1.5645000934600848,-1.6319999694824237,-0.3395004272460955,0,-0.051442813076552074,1.2617861172969573,13.397000312805176,2.5777773068282457,13.267000198364258,-1.2043130941271778,13.317500114440918,-0.051442813076552074
3942,2013-01-15,13.595000267028807,13.636500358581545,13.46500015258789,13.534000396728516,46538000.0,-0.0030433095340786087,1.3819464220669218,0.2579267628806022,63.81606910901919,60.062415081609075,-0.3985245848826562,-0.6716493885141528,-1.3724849550783826,-1.1993584450434458,19.670206265871414,0.17150020599365412,0.2011362571676969,0.6042001724243153,-0.18449497359857503,1.3928953184472057,0.20985259941287104,0.9985477454357596,-1.101338365243489,80.26757079590242,20.782408875188523,0.3943475730114448,1,-0.3292503356933576,-0.6697502136230451,-1.5040001869201642,-1.5904998779296857,-0.3240003585815412,1,-0.008937110178177332,-1.3787619462364675,13.636500358581545,1.2617861172969573,13.397000312805176,2.5777773068282457,13.267000198364258,-0.008937110178177332
3943,2013-01-16,13.446499824523926,13.562000274658205,13.391500473022461,13.52649974822998,41312000.0,-0.01092316583950581,1.2582609135003746,-1.3114769476103754,74.73193039857223,62.10226494355999,-0.17762113006012115,-0.48886878963269886,-1.1903701117787175,-1.037990943680306,20.563922846486438,0.20349979400634588,0.30613801991146516,0.41802473068237234,-0.38266961262707433,1.218719073991819,0.01767755902764989,0.8183719023370948,-0.8796776189929432,55.43474273940314,-10.598845452534043,0.4003471716547233,1,-0.17374944686889648,-0.5212497711181641,-1.3117496967315674,-1.4444994926452637,-0.4530000686645508,2,0.0011527214417748066,1.3819464220669218,13.595000267028807,-1.3787619462364675,13.636500358581545,1.2617861172969573,13.397000312805176,0.0011527214417748066
3944,2013-01-17,13.52400016784668,13.59850025177002,13.46049976348877,13.574999809265135,37692000.0,0.005763607208874255,1.816321367055595,0.6374961256943725,76.22426468763405,64.18610006158637,-0.1799886972295024,-0.5551369059596123,-1.235741158638623,-1.1049569413208467,20.19549980677207,0.15200042724609375,0.36626743192602085,0.4703250885009762,-0.36040721917254714,1.3010573961744996,0.05495893466421542,0.885691242337737,-0.8884072767947728,62.7586427211723,-7.7668033148704225,0.41536615383676123,1,-0.1100001335144043,-0.598750114440918,-1.3892500400543213,-1.5219998359680176,-0.555999755859375,3,-0.01992751962457795,1.2582609135003746,13.446499824523926,1.3819464220669218,13.595000267028807,-1.3787619462364675,13.636500358581545,-0.01992751962457795
3945,2013-01-18,13.605999946594238,13.725000381469727,13.479999542236328,13.541500091552734,58840000.0,0.006063278447933751,-1.6133289930776313,-1.2647119322325926,83.03087676235513,66.07579642446423,-0.1791661168828469,-0.6129182650634704,-1.289202783357334,-1.1743217347502402,19.911293978798707,0.24500083923339844,0.39965923901845457,0.5169998645782474,-0.34560176305650714,1.379601492213002,0.08569905076086926,0.9483006783956256,-0.905762611152662,65.80452446527161,-11.387626305896802,0.4313008138173776,1,-0.18599987030029297,-0.6747498512268066,-1.406874656677246,-1.6039996147155762,-0.4434995651245117,4,-0.008709375005475861,1.816321367055595,13.52400016784668,1.2582609135003746,13.446499824523926,1.3819464220669218,13.595000267028807,-0.008709375005475861
3946,2013-01-22,13.509499549865724,13.604999542236328,13.46150016784668,13.581000328063965,42754000.0,-0.007092488395361918,1.4016791163889422,-1.1085416882290913,76.09396800273687,67.76630524536972,-0.07722667120549254,-0.5082557505211422,-1.1558317339774682,-1.0692437562453438,19.845204912036035,0.1444997787475586,0.43077613773800927,0.39877448081970357,-0.48399290722014676,1.281541868859554,-0.04260921320022071,0.8401581748396278,-0.7272811707418967,35.38204175007203,-43.565132346920116,0.44138369401992517,1,-0.08949947357177912,-0.5782494544982928,-1.3103742599487322,-1.5074992179870623,-0.29599952697753906,1,-0.013990094549969578,-1.6133289930776313,13.605999946594238,1.816321367055595,13.52400016784668,1.2582609135003746,13.446499824523926,-0.013990094549969578
3947,2013-01-23,13.405500411987305,13.554499626159668,13.332500457763672,13.528499603271484,50178000.0,-0.007698222831611368,1.5371444141689374,1.7202496865580494,66.53398157475947,68.95564827156592,0.04507275649726594,-0.37965621130376626,-1.0078182190338758,-0.9557317010003583,19.756454420584895,0.2219991683959961,0.45758675052329423,0.2668003082275394,-0.6161055020208881,1.149706118475967,-0.17465259689667434,0.7082532133517532,-0.547859472675805,18.59871806709009,-55.9265941512337,0.44145290512421415,1,0.014499664306640625,-0.47425031661987305,-1.2063751220703125,-1.4035000801086426,-0.1185007095336914,2,-0.008093728493330454,1.4016791163889422,13.509499549865724,-1.6133289930776313,13.605999946594238,1.816321367055595,13.52400016784668,-0.008093728493330454
3948,2013-01-24,13.67300033569336,13.832500457763672,13.468500137329102,13.468500137329102,68340000.0,0.01995448998433913,-2.559901881231521,-1.6626141702978896,70.3311660811047,70.39191119515566,-0.18628631123051242,-0.6205321039224891,-1.2256115387091135,-1.2138150330060071,19.734643621606793,0.4270000457763672,0.42251153760754256,0.4972002029418938,-0.41095486632444533,1.405355272208233,0.043122668308724244,0.9512777375750634,-0.7459706410092011,68.0999755859375,-4.675960012352334,0.45407753463316963,1,-0.15400028228759766,-0.6880002021789551,-1.4738750457763672,-1.6710000038146973,-0.017499923706054688,3,-0.029401039813966245,1.5371444141689374,13.405500411987305,1.4016791163889422,13.509499549865724,-1.6133289930776313,13.605999946594238,-0.029401039813966245
3949,2013-01-25,14.19950008392334,14.236000061035154,13.720000267028807,13.75,99362000.0,0.03850652638803442,-1.025516191888038,2.198042288069989,76.59528063959479,72.61258643265185,-0.6331868186806044,-1.0622484482977104,-1.6955197520129772,-1.728547359756142,21.82836781699759,0.5629997253417951,0.4299586371814996,0.9352999687194821,-0.011187182307555332,1.8817871197465195,0.4620563932059625,1.4085435442330017,-1.1819233129312305,95.9601557123377,24.370758573380016,0.47324357551351887,1,-0.4152498245239258,-1.0127501487731951,-2.0003747940063477,-2.1974997520446777,-0.4200000762939453,4,-0.08493259065010306,-2.559901881231521,13.67300033569336,1.5371444141689374,13.405500411987305,1.4016791163889422,13.509499549865724,-0.08493259065010306
3950,2013-01-28,13.802000045776367,14.223999977111815,13.720000267028807,14.189000129699707,86428000.0,-0.027993945969761458,1.2056890769805617,-0.8609566444248783,58.3590577176939,71.74628833038557,-0.19243233385589775,-0.5855719603675933,-1.2450899236124968,-1.3207533553617417,23.603815200757577,0.5039997100830078,0.45126657003285153,0.4684749126434333,-0.4174438599353145,1.3543936852221812,0.025515526354059404,0.9114342989328073,-0.6382124799790923,51.96455939910586,-15.93968635979369,0.4429593862893738,1,-0.017749786376953125,-0.6152501106262225,-1.413874626159668,-1.769749641418457,-0.1125001907348615,0,-0.06042599848014629,-1.025516191888038,14.19950008392334,-2.559901881231521,13.67300033569336,1.5371444141689374,13.405500411987305,-0.06042599848014629
3951,2013-01-29,13.017499923706055,13.77299976348877,12.917499542236328,13.767499923706055,203452000.0,-0.05683959712131592,1.2483589526370797,1.9379840758602165,44.885491144661465,69.64289077879029,0.5532039988422977,0.27264534655655837,-0.4098012567221936,-0.5320532227391581,24.489146383060483,0.8845005035400391,0.45503465895821193,-0.3539502143859856,-1.100105061341095,0.39220463256912375,-0.7270276378635412,0.019127209091569952,1.2185001373290998,7.5844021328735165,-56.4024923703969,0.37307742347755507,1,0.5592498779296875,0.16925001144409002,-0.6293745040893555,-0.9852495193481445,0.6765003204345703,1,0.011138886776531631,1.2056890769805617,13.802000045776367,-1.025516191888038,14.19950008392334,-2.559901881231521,13.67300033569336,0.011138886776531631
3952,2013-01-30,13.637999534606935,14.210000038146973,13.35550022125244,14.149999618530273,261508000.0,0.04766657303918209,1.7041093947345842,0.6826667785644508,54.49319285320449,67.3941421626383,-0.06767106314230986,-0.27579289514024374,-0.9674669477720421,-1.1443906529169432,26.163983901796072,1.192500114440918,0.4682046437696936,0.2118244171142596,-0.4322087804670893,0.8558576146956085,-0.11019218167641576,0.5338410159049349,-0.7204999923706072,54.64540833302011,-7.656362891583818,0.3220165987906748,1,-0.06124973297119318,-0.45124959945679066,-1.2498741149902362,-1.6057491302490252,0.07150077819824041,2,-0.031126230107397124,1.2483589526370797,13.017499923706055,1.2056890769805617,13.802000045776367,-1.025516191888038,14.19950008392334,-0.031126230107397124
3953,2013-01-31,13.274999618530273,13.79699993133545,13.1850004196167,13.552000045776367,135442000.0,-0.026616800737933488,-1.6783417293060487,0.5410163707855351,50.103111894352836,64.49179185227374,0.29999040434817026,0.12591435617872193,-0.5520188021748691,-0.773931242582119,26.939763737678202,0.61199951171875,0.42521794558342485,-0.17165045738220286,-0.7646468767307244,0.4213459619663187,-0.4681486670564645,0.1248477522920588,-0.3575000762939453,27.1141399792268,-33.232554788152484,0.29649820967426116,1,0.30175018310546875,-0.08824968338012873,-0.8868741989135742,-1.2427492141723633,0.28700065612793146,3,0.0009039611501449052,1.7041093947345842,13.637999534606935,1.2483589526370797,13.017499923706055,1.2056890769805617,13.802000045776367,0.0009039611501449052
3954,2013-02-01,13.25,13.446499824523926,13.140000343322756,13.446499824523926,122300000.0,-0.0018832104895413204,2.1195903807420526,0.7093845539427659,48.05245967920249,60.60530106525678,0.31518029971591766,0.1861324500183308,-0.4810013765882406,-0.7456613014363853,27.35227464840564,0.3064994812011701,0.38992568950212814,-0.21295008659362757,-0.761729919486374,0.3358297462991189,-0.4873400030399999,0.061439829852744765,-0.3066504478454597,25.449701269740505,-31.56827142146012,0.27438991644637284,2,0.3267498016357422,-0.06325006484985529,-0.8418748378753662,-1.2177495956420898,0.4565000534057617,4,0.03060380467828705,-1.6783417293060487,13.274999618530273,1.7041093947345842,13.637999534606935,1.2483589526370797,13.017499923706055,0.03060380467828705
3955,2013-02-04,12.99899959564209,13.234000205993652,12.953499794006348,13.138999938964846,74472000.0,-0.018943426743993186,-1.4285755570326273,0.7124705768157532,41.57970103169659,56.77038251291897,0.5263769903294744,0.4642011065170166,-0.19251143461064757,-0.4990121748817078,27.613330356579922,0.29650020599365234,0.33538629385842,-0.46602544784545863,-1.0070169976479537,0.07496610195703646,-0.7365212227467062,-0.19552967294421109,1.2110004425048828,6.305610996948981,-44.95647834844072,0.2704957749012476,2,0.5777502059936523,0.18775033950805486,-0.48074936866760254,-0.9667491912841797,0.7560005187988281,0,0.0600431137984625,2.1195903807420526,13.25,-1.6783417293060487,13.274999618530273,1.7041093947345842,13.637999534606935,0.0600431137984625
3956,2013-02-05,13.344499588012695,13.40149974822998,13.072999954223633,13.100000381469727,80258000.0,0.026578967852759483,-1.201003194888179,-1.746418621126537,46.9372696996911,54.59297008235582,0.17322705549365303,0.11859913296627411,-0.5025847421466914,-0.845261922351547,26.88047788680742,0.4025001525878906,0.27474972878529513,-0.11660041809082067,-0.6600094452967049,0.4268086091150636,-0.3883049316937619,0.15510409551212057,0.8403704452514642,31.11816299516674,-15.794365737925677,0.27170451360294207,2,0.23225021362304688,-0.1577496528625506,-0.8622493743896484,-1.3122491836547852,-0.05749988555908203,1,0.025853368629777718,-1.4285755570326273,12.99899959564209,2.1195903807420526,13.25,-1.6783417293060487,13.274999618530273,0.025853368629777718
3957,2013-02-06,13.111000061035154,13.344499588012695,13.055500030517578,13.258000373840332,55408000.0,-0.01749781064756395,-1.2403034010638259,-0.6012302243579815,45.981556121965255,51.88745786467366,0.4029310247300284,0.3538593809507997,-0.23862342357888444,-0.6127438813504433,26.091142682768698,0.2889995574951172,0.18353507366085786,-0.339699935913087,-0.9021865087419076,0.22278663691573364,-0.6209432223274973,-0.05845664949867668,1.0492425674438497,18.672227787362676,-26.040251669525095,0.28124328641441004,2,0.4657497406005877,0.07574987411499023,-0.5881249904632551,-1.0787496566772443,-0.0200004577636701,2,0.0444664922882656,-1.201003194888179,13.344499588012695,-1.4285755570326273,12.99899959564209,2.1195903807420526,13.25,0.0444664922882656
3958,2013-02-07,13.011500358581545,13.204999923706055,12.755499839782715,13.204999923706055,79514000.0,-0.007589024635070718,3.646006140986402,1.316320771241887,43.89372019979335,48.25395114914016,0.4455873544704936,0.45245661233792767,-0.11521853797205495,-0.5147822830456423,24.927789478694844,0.44950008392333984,0.11608049717097657,-0.4238996505737287,-1.0174314983464807,0.16963219719902334,-0.7206655744601047,-0.12713372668735268,1.1246074132080057,37.047832771618026,-5.1596064893749585,0.2967659238863764,2,0.4782495498657209,0.4379997253417951,-0.4433751106262225,-0.9792499542236346,-0.11700057983398438,3,0.05364484763383004,-1.2403034010638259,13.111000061035154,-1.201003194888179,13.344499588012695,-1.4285755570326273,12.99899959564209,0.05364484763383004
3959,2013-02-08,13.09749984741211,13.262499809265135,13.02750015258789,13.06999969482422,77584000.0,0.006609498248512535,-3.1778000067816983,-0.1421199710200563,43.947144549227716,46.652627463755024,0.2087862374475904,0.3721898559773571,-0.17546604218200557,-0.6055158396432656,24.362769406993596,0.2509994506835902,0.08191477603078745,-0.32942514419555735,-0.9377380419719916,0.2788877535808769,-0.6335815930837736,-0.025268695307341105,0.9833836070971671,52.941185154566114,13.151916494044123,0.30415644888821697,2,0.3852500915527344,0.39825010299682617,-0.5191249847412109,-1.0652494430541992,-0.27699947357177734,4,0.035464816389203735,3.646006140986402,13.011500358581545,-1.2403034010638259,13.111000061035154,-1.201003194888179,13.344499588012695,0.035464816389203735
3960,2013-02-11,12.86050033569336,13.162500381469727,12.829999923706055,13.15999984741211,68074000.0,-0.018095019238773102,1.1839068940029815,-10.890830905812882,42.524767320647676,46.39032481664239,0.3332321960992797,0.5975731908371529,0.07908231022483392,-0.37549891075701325,23.80263151595523,0.3325004577636719,0.005083672674444983,-0.5395996570587158,-1.1986678279212946,0.11946851380386292,-0.8691337424900052,-0.21006557162742645,1.1673677742268538,16.253949038944167,-23.09755529673105,0.32953408543128904,2,0.6222496032714844,0.6352496147155762,-0.23837542533874512,-0.8282499313354492,0.0034999847412109375,0,0.06578279970681966,-3.1778000067816983,13.09749984741211,3.646006140986402,13.011500358581545,-1.2403034010638259,13.111000061035154,0.06578279970681966
3961,2013-02-12,12.9350004196167,13.008000373840332,12.850000381469727,12.959500312805176,58874000.0,0.005792938220029464,1.6008225930519144,0.0818027817403709,44.54365946144302,45.28482110644667,0.2746849331787651,0.493105634121104,0.016653090061696574,-0.454008610355741,22.55013835842071,0.15799999237060547,-0.14955556936571668,-0.4300245761871331,-1.1104406915177627,0.25039153914349654,-0.7702326338524479,-0.08981651852181827,1.0419729594980147,30.475493474047582,-11.026000227923888,0.3402080576653145,2,0.3412494659423828,0.5607495307922363,-0.3320004940032959,-0.9027500152587891,-0.2655000686645508,1,0.06339386689007287,1.1839068940029815,12.86050033569336,-3.1778000067816983,13.09749984741211,3.646006140986402,13.011500358581545,0.06339386689007287
3962,2013-02-13,13.47350025177002,13.498000144958494,13.015000343322756,13.076499938964846,105860000.0,0.041631218761821964,1.165917911325416,-16.204165044764427,47.823238531917255,45.03150184395383,-0.32363690479780693,-0.05793367651430792,-0.5045268528289704,-0.9940261885090607,21.436833321489853,0.5629997253417951,-0.21772561667856927,0.11455025672912633,-0.5593588532762688,0.7884593667345214,-0.22240429827357033,0.451504811731823,0.45461418577141366,96.70035244191925,56.144194671679195,0.3369545550026973,2,-0.34675025939941406,0.022249698638916016,-0.6615004539489746,-1.2757501602172852,-0.5860004425048846,2,-0.013842026632381987,1.6008225930519144,12.9350004196167,1.1839068940029815,12.86050033569336,-3.1778000067816983,13.09749984741211,-0.013842026632381987
3963,2013-02-14,13.461999893188475,13.532500267028807,13.270000457763672,13.368499755859375,69260000.0,-0.0008535538922065378,1.238795894132402,0.2355165331443568,40.93422844724401,44.240587262625105,-0.31605785609118797,-0.04765589446109608,-0.4727106968237518,-0.9864650398492767,20.600851254076876,0.26249980926513494,-0.1867962844584774,0.10227489471435369,-0.5720936390560851,0.7766434284847925,-0.2349093721708666,0.439459161599574,0.4192099604426094,89.96436450025452,54.08593491996999,0.33718426688521963,2,-0.31799983978271307,0.03375005722046076,-0.6500000953674299,-1.2642498016357404,-0.6610002517700195,3,-0.02755907687272452,1.165917911325416,13.47350025177002,1.6008225930519144,12.9350004196167,1.1839068940029815,12.86050033569336,-0.02755907687272452
3964,2013-02-15,13.25450038909912,13.446000099182127,13.155500411987305,13.381500244140625,79598000.0,-0.015413720527092445,1.2695326615381926,-1.3582852246996633,42.9400388750104,44.3917359118822,-0.12052760266205809,0.14610924199140207,-0.25036937902776835,-0.7834567666957373,19.52136269074759,0.3064994812011701,-0.2469329472285935,-0.09174962043762314,-0.7630603175811839,0.5795610767059376,-0.4274049690094035,0.24390572813415723,0.5816810639780297,60.42708297980644,25.485306124662387,0.3356553485717808,2,-0.1105003356933576,0.24124956130981623,-0.4425005912780744,-1.056750297546385,-0.23900032043456854,4,-0.02716063222176479,1.238795894132402,13.461999893188475,1.165917911325416,13.47350025177002,1.6008225930519144,12.9350004196167,-0.02716063222176479
3965,2013-02-19,13.487500190734865,13.505499839782715,13.225000381469727,13.295499801635742,57084000.0,0.017578919974031715,1.460524939872425,-1.5118158129895025,57.06555383547415,45.51710081585809,-0.30949291361781484,-0.10142348663949896,-0.4678833597282672,-1.0169720017380204,18.134352066696408,0.2804994583129883,-0.25780579654813707,0.1471751689910903,-0.5165313644061271,0.8108817023883077,-0.18467809770751842,0.479028435689699,0.3054539978105062,93.40658112241597,52.73211027085515,0.331853266698609,2,-0.34350013732910334,0.00824975967407049,-0.6755003929138201,-1.2897500991821307,-0.22249984741210938,1,-0.049453183129719136,1.2695326615381926,13.25450038909912,1.238795894132402,13.461999893188475,1.165917911325416,13.47350025177002,-0.049453183129719136
3966,2013-02-20,13.320500373840332,13.71500015258789,13.318499565124512,13.510000228881836,70578000.0,-0.012381821281400418,-3.098166100709213,-0.9869764115096245,44.4734650893483,45.349535145567316,-0.1634431889744068,0.0534303964886611,-0.2860679713618399,-0.8493323308819747,16.925178891232644,0.3965005874633789,-0.26164118351264953,-0.010374689102173207,-0.6693039933565537,0.6485546151522072,-0.3398393412293643,0.3190899630250179,0.43095564075453296,43.64287339425029,4.540008093750814,0.3294646521271905,2,-0.0852503776550293,0.17524957656860352,-0.5085005760192871,-1.1227502822875977,0.0039997100830078125,2,-0.034270488389630316,1.460524939872425,13.487500190734865,1.2695326615381926,13.25450038909912,1.238795894132402,13.461999893188475,-0.034270488389630316
3967,2013-02-21,13.29699993133545,13.473999977111815,13.162500381469727,13.255999565124512,72748000.0,-0.0017642312109411584,-1.732467771484964,-0.21636093706751214,50.43427416971349,46.07626336444734,-0.12380326277361142,0.07208111343349444,-0.24755837629612998,-0.8234540419871461,16.0797346767204,0.31149959564208807,-0.21538767436542017,-0.028450107574462535,-0.6865785780165794,0.6296783628676543,-0.3575143427955201,0.300614127646595,0.4180002212524414,25.290363708882897,-14.695769756261281,0.329064235221058,2,-0.024499893188476562,0.19875001907348633,-0.24037480354309082,-0.985999584197998,-0.21650028228759766,3,-0.0471910644223249,-3.098166100709213,13.320500373840332,1.460524939872425,13.487500190734865,1.2695326615381926,13.25450038909912,-0.0471910644223249
3968,2013-02-22,13.270999908447266,13.35550022125244,13.080499649047852,13.331000328063965,62496000.0,-0.001955330000935951,4.04587252285765,-1.463411797543729,50.414363081416134,46.79484320135716,-0.06383510921241964,0.07000951107540843,-0.19767645116830934,-0.7929757940933619,14.426146628103295,0.27500057220458807,-0.21841479655738638,-0.034350109100341086,-0.6720227751485037,0.6033225569478216,-0.3531864421244215,0.28448622392373935,0.444000244140625,30.02365771761643,-11.313739743855606,0.3188363330240812,2,0.0015001296997070312,0.22475004196166992,-0.17549991607666016,-0.9599995613098145,-0.10499954223632812,4,-0.02889760393548224,-1.732467771484964,13.29699993133545,-3.098166100709213,13.320500373840332,1.460524939872425,13.487500190734865,-0.02889760393548224
3969,2013-02-25,12.993499755859375,13.434499740600586,12.982500076293945,13.347000122070312,60648000.0,-0.020910267086299617,-1.4074566973129476,5.89163156639911,49.89260215644887,47.61349151644618,0.2205549240592788,0.26617344168583656,0.09626668720173903,-0.5180902467029114,11.791363711591826,0.4519996643066406,-0.20561195818761213,-0.2515502452850349,-0.7449807593115825,0.2418802687415127,-0.49826550229830957,-0.00483498827176021,0.6831203842163092,1.5016625829013048,-42.43839531884728,0.2467152570132742,2,0.2890005111694336,0.5022501945495605,0.10550045967102051,-0.6824994087219238,-0.041999816894529474,0,-0.014815108943540212,4.04587252285765,13.270999908447266,-1.732467771484964,13.29699993133545,-3.098166100709213,13.320500373840332,-0.014815108943540212
3970,2013-02-26,12.968000411987305,13.10200023651123,12.786499977111815,13.044500350952148,66972000.0,-0.0019624692616453387,2.2950468620830655,0.2164069581732637,41.59786696814245,47.286181239412784,0.29380333694764005,0.2382006942258421,0.13652699656341483,-0.49356804857537284,8.989522282383852,0.31550025939941584,-0.17376149874154123,-0.23534960746765066,-0.66779316532973,0.19709395039442867,-0.4515713863986903,-0.01912782853661099,0.6717749160766608,19.547700654168228,-24.939619270957092,0.21622177893103955,2,0.28274965286254883,0.5277495384216309,0.20162463188171387,-0.6570000648498535,-0.01399993896484375,1,0.0036628358396209038,-1.4074566973129476,12.993499755859375,4.04587252285765,13.270999908447266,-1.732467771484964,13.29699993133545,0.0036628358396209038
3971,2013-02-27,13.162500381469727,13.291500091552734,12.843000411987305,12.970000267028807,58162000.0,0.014998454912341863,-1.0089579208396608,-2.5163433728932114,51.16966537546172,47.65800644425106,0.15082925673102388,0.05809957425601553,-0.03982548507826067,-0.6860798785075524,8.876824596902978,0.4484996795654297,-0.14199192520165127,-0.04809966087341344,-0.4722055250640036,0.3760062033171767,-0.2601525929687085,0.16395327122188164,0.4419039270629881,54.69096790660537,6.65160204377414,0.21205293209529544,2,0.08824968338012695,0.333249568939209,0.013124704360961914,-0.8454999923706055,-0.3885002136230469,2,0.007787271330098378,2.2950468620830655,12.968000411987305,-1.4074566973129476,12.993499755859375,4.04587252285765,13.270999908447266,0.007787271330098378
3972,2013-02-28,13.213500022888185,13.350000381469727,13.031499862670898,13.090499877929688,53344000.0,0.0038746165196892335,-1.6431559078300166,0.6389614121307334,54.69112528359987,49.18655053717949,0.06601190814604152,-0.027756190425996863,-0.06839036069096771,-0.7336489460094135,7.894342559976851,0.3185005187988281,-0.07908180309063972,0.024124956130982866,-0.3493905099960273,0.397640422257993,-0.1626327769325222,0.21088268919448794,0.3569481068945297,65.89509284346674,15.78520443547891,0.18675773306350488,2,0.037250041961668146,0.2822499275207502,-0.037874937057496894,-0.8964996337890643,-0.26599979400634943,3,0.00840050409375892,-1.0089579208396608,13.162500381469727,2.2950468620830655,12.968000411987305,-1.4074566973129476,12.993499755859375,0.00840050409375892
3973,2013-03-01,13.286999702453613,13.329999923706055,13.052000045776367,13.16349983215332,59140000.0,0.0055624686448036975,1.653932819548701,1.0040628028687586,54.42653627240222,50.462828025778585,-0.03902611205184492,-0.10573167646872861,-0.12566618480870417,-0.8075030850142539,7.326151419942392,0.2779998779296875,-0.026250985828673024,0.09702463150024343,-0.27710801366557725,0.4711572766660641,-0.0900416910826678,0.28409095408315466,0.250850495729102,77.23764012615591,26.35047788054611,0.18706632258291042,3,-0.036249637603759766,0.20875024795532227,-0.1113746166229248,-0.9699993133544922,-0.22999954223632812,4,-0.015541511103340233,-1.6431559078300166,13.213500022888185,-1.0089579208396608,13.162500381469727,2.2950468620830655,12.968000411987305,-0.015541511103340233
3974,2013-03-04,13.655500411987305,13.664999961853027,13.20699977874756,13.267999649047852,69060000.0,0.027733929238038746,1.253384195980716,3.1376612946818123,67.49560520558566,51.62172262245763,-0.38516756802933294,-0.4661978905776909,-0.48386834782206023,-1.1778515798333569,7.14345044302776,0.458000183105467,-0.01946839329809258,0.445250320434571,0.017336976112865443,0.8731636647562766,0.23129364827371823,0.6592069925954238,-0.9000005722045898,98.91866248938854,41.84746912657545,0.2139566721608532,3,-0.40475034713745117,-0.15975046157836914,-0.4035003185272217,-1.284749984741211,-0.41700077056884943,0,-0.03584636454235435,1.653932819548701,13.286999702453613,-1.6431559078300166,13.213500022888185,-1.0089579208396608,13.162500381469727,-0.03584636454235435
3975,2013-03-05,13.779500007629395,13.833999633789062,13.499500274658205,13.699999809265135,73724000.0,0.009080560353045497,2.54907516088556,0.20516139829299246,68.18867109126845,54.25674551155987,-0.5178483976431938,-0.5572992767251606,-0.592031489395735,-1.3014318792622248,7.5806500049892005,0.3344993591308576,0.025253035608132635,0.5302248954772946,0.044918406543493106,1.015531384411096,0.28757165101039384,0.7728781399441953,-1.0058101654052738,94.50053794587437,32.65797048693689,0.242653244466901,3,-0.4692502021789551,-0.2897500991821289,-0.29399991035461426,-1.2069997787475586,-0.28699970245361506,1,-0.0600892679854933,1.253384195980716,13.655500411987305,1.653932819548701,13.286999702453613,-1.6431559078300166,13.213500022888185,-0.0600892679854933
3976,2013-03-06,13.689499855041506,13.82450008392334,13.591500282287598,13.788000106811525,41014000.0,-0.006531452704238716,1.7171955891921311,-1.238993786137541,55.76614245955414,54.84917532154216,-0.4134833396814521,-0.46391236409203707,-0.4925719314462551,-1.2119706192061201,7.667706788518565,0.2329998016357422,0.07407249624105994,0.422974729537966,-0.09967242087043005,0.945621879946362,0.16165115433376798,0.684298304742164,-0.8733976211547869,81.99379190523408,23.54593090145694,0.2613235752041979,3,-0.37925004959106623,-0.20674991607666193,-0.2039997577667254,-1.1169996261596697,-0.04599952697754084,2,-0.05372726467783839,2.54907516088556,13.779500007629395,1.253384195980716,13.655500411987305,1.653932819548701,13.286999702453613,-0.05372726467783839
3977,2013-03-07,13.694000244140625,13.739999771118164,13.592499732971193,13.704999923706055,38780000.0,0.00032874751793521284,2.642004379871386,0.1116715883235707,56.21651789136698,55.49385918931448,-0.397554072744402,-0.4453286201452471,-0.4799831009391724,-1.210522511268497,7.8078281206538795,0.14750003814697088,0.04341922232522499,0.3983251094818119,-0.15209342579617413,0.9487436447597979,0.12311584184281976,0.673534377120804,-0.8371821142578124,82.09725531899326,26.494404565455675,0.27520926763899256,3,-0.38375043869018555,-0.21125030517578125,-0.31225037574768066,-1.121500015258789,-0.3080005645751953,3,-0.06718271212880944,1.7171955891921311,13.689499855041506,2.54907516088556,13.779500007629395,1.253384195980716,13.655500411987305,-0.06718271212880944
3978,2013-03-08,13.709500312805176,13.772000312805176,13.574999809265135,13.75,37596000.0,0.0011318875703381082,3.6627165509847495,3.6818970001734006,63.59020256181797,57.01581478991104,-0.38477473979542154,-0.42778800143201146,-0.4806017196801946,-1.2151573655681993,8.775634445997879,0.19700050354004084,0.0746657102298034,0.3789251804351803,-0.18399922447338746,0.9418495853437481,0.09746297798089643,0.6603873828894642,-0.8135949227661126,80.14364437522144,24.112063590316332,0.28146220245428427,3,-0.39925050735473633,-0.4147505760192871,-0.32775044441223145,-1.1370000839233398,-0.09250068664550781,4,-0.05558190061906221,2.642004379871386,13.694000244140625,1.7171955891921311,13.689499855041506,2.54907516088556,13.779500007629395,-0.05558190061906221
3979,2013-03-11,13.562000274658205,13.69950008392334,13.520000457763672,13.671500205993652,38098000.0,-0.010758965300084689,1.1691838722131624,2.7037228907151,52.344982148249684,58.20993869881185,-0.1655630686748335,-0.2568745860127617,-0.3035245519808303,-1.0569247802345831,9.581339857123725,0.1894998550415039,0.08479202026259003,0.20820012092590545,-0.352559501555719,0.7689597434075299,-0.07217969031490767,0.4885799321667186,-0.6285711148691409,18.68463968433187,-31.271787146433617,0.28037981124081246,3,-0.2235002517700213,-0.26725053787231623,-0.18025040626526057,-0.989500045776369,-0.19200038909912287,0,-0.03723640349606516,3.6627165509847495,13.709500312805176,2.642004379871386,13.694000244140625,1.7171955891921311,13.689499855041506,-0.03723640349606516
3980,2013-03-12,13.706500053405762,13.869999885559082,13.517999649047852,13.550000190734865,64924000.0,0.010654754152863877,-2.19273221113091,-1.4292233863733423,62.32438324797365,59.449351795757615,-0.21712296486509786,-0.3528344965258903,-0.4156424539415493,-1.1882578422831394,10.479536810500013,0.35200023651123047,0.10205972018965426,0.31039991378784215,-0.22051997611749208,0.8413198036931764,0.04493996883517504,0.5758598587405093,-0.7370480746566983,53.55121525661137,2.680659628558466,0.2654599449526667,3,-0.2557501792907715,-0.3937501907348633,-0.3247501850128174,-1.1224999427795428,-0.7355003356933594,1,-0.034144413976127996,1.1691838722131624,13.562000274658205,3.6627165509847495,13.709500312805176,2.642004379871386,13.694000244140625,-0.034144413976127996
3981,2013-03-13,13.755000114440918,13.824999809265135,13.631999969482422,13.76200008392334,37684000.0,0.003538471589842773,1.902265882690428,-0.04472827875345872,64.39347257421404,60.52739038360363,-0.19303842537104998,-0.3549509291075168,-0.4254841888669816,-1.2246284942210828,11.426273443328924,0.19299983978271307,0.14671869043961117,0.3178999900817878,-0.18920467684259812,0.8250046570061738,0.06434765661959574,0.5714523235439799,-0.7315152612832527,67.32963242923985,12.677111423717356,0.25355233346219286,3,-0.29400014877319336,-0.44225025177001953,-0.37325024604797363,-0.9507498741149902,-0.7390003204345703,2,-0.019083955440287403,-2.19273221113091,13.706500053405762,1.1691838722131624,13.562000274658205,3.6627165509847495,13.709500312805176,-0.019083955440287403
3982,2013-03-14,13.286999702453613,13.5,13.17650032043457,13.483499526977539,104534000.0,-0.03402402094464296,1.8191598552248296,28.071525885558582,50.39350206754529,60.07927547195287,0.32015171462889747,0.10367648068185176,0.06736170200599645,-0.7469053254197995,11.265286974553982,0.5784997940063477,0.21051682791497583,-0.14077539443969656,-0.6519047888954308,0.3703540000160377,-0.39634009166756456,0.11478930278817145,-0.21272394735186317,15.933590672000461,-40.10618346362818,0.2555646972278672,3,0.2362504005432129,0.025750160217285156,0.09475016593933105,-0.4314994812011719,-0.10949993133544922,3,0.026830784495653903,1.902265882690428,13.755000114440918,-2.19273221113091,13.706500053405762,1.1691838722131624,13.562000274658205,0.026830784495653903
3983,2013-03-15,13.090999603271484,13.36299991607666,13.0024995803833,13.24899959564209,97318000.0,-0.014751268425627684,-1.1522405650306171,0.8040719260355748,52.49807456985695,58.41288317909412,0.5424721234751946,0.28507289822840853,0.27606137492256977,-0.5450576735623525,10.973390408449756,0.3605003356933594,0.2325347224171015,-0.3182254791259762,-0.8506118268850393,0.21416086863308692,-0.5844186530055069,-0.05203230524644553,0.7790002822875977,10.20172815619366,-50.558249544422594,0.26619317387953145,3,0.34525012969970703,0.22175025939941406,0.29075026512145996,-0.15424966812133967,0.35400009155273615,4,0.02253457224307187,1.8191598552248296,13.286999702453613,1.902265882690428,13.755000114440918,-2.19273221113091,13.706500053405762,0.02253457224307187
3984,2013-03-18,12.89449977874756,13.07450008392334,12.855999946594238,12.96500015258789,54404000.0,-0.015010299478950273,-1.9627129602689684,0.4462049192696432,48.268536661749685,56.1995349091476,0.6924951017353465,0.47771207272426786,0.4813533687655056,-0.34168590460287085,11.126020288052132,0.2349996566772461,0.23836253114498263,-0.49672527313232173,-1.0736207203978694,0.08017017413322591,-0.7851729967650964,-0.20827754949954702,0.9581501007080053,3.7968278570731657,-59.60778997244897,0.2884477236327739,3,0.4685001373290998,0.43375015258788885,0.5751252174377424,0.13550043106078924,0.5445003509521467,0,0.05603163052535898,-1.1522405650306171,13.090999603271484,1.8191598552248296,13.286999702453613,1.902265882690428,13.755000114440918,0.05603163052535898
3985,2013-03-19,12.820500373840332,12.975000381469727,12.630999565124512,12.920000076293945,74770000.0,-0.005738834865792408,2.2840124364407743,1.4113358133243508,41.458540649537014,54.609801374701256,0.6885645263281255,0.5261556844326734,0.5623863469256776,-0.2573030544144963,11.348430322608031,0.34400081634521484,0.23822649630077208,-0.5373746871948235,-1.1656644316321945,0.09091505724254745,-0.851519559413509,-0.22322981497613803,0.9922835083007797,15.871086261980855,-46.62665702954521,0.3141448722186854,3,0.42999935150146484,0.42999935150146484,0.6687495708465576,0.2474994659423828,0.9144992828369123,1,0.04286100352525857,-1.9627129602689684,12.89449977874756,-1.1522405650306171,13.090999603271484,1.8191598552248296,13.286999702453613,0.04286100352525857
3986,2013-03-20,12.86400032043457,12.98799991607666,12.727499961853027,12.90250015258789,54778000.0,0.0033929991284114003,1.4868806788178954,0.38693414355956407,41.23841377842904,52.94556758437482,0.5762522271398627,0.47084271732446936,0.511563715471901,-0.28509540969122327,11.088084105564336,0.2604999542236328,0.1715651334410424,-0.47104973793029714,-1.1370904813192482,0.1949910054586539,-0.8040701096247727,-0.13802936623582163,0.8778765026855453,26.81250157756748,-33.79913151241335,0.3330203716944752,3,0.38649940490722656,0.38649940490722656,0.6252496242523193,0.2914996147155744,-0.12349987030029475,2,0.00831773900905941,2.2840124364407743,12.820500373840332,-1.9627129602689684,12.89449977874756,-1.1522405650306171,13.090999603271484,0.00831773900905941
3987,2013-03-21,12.669500350952148,12.850000381469727,12.633999824523926,12.805500030517578,56128000.0,-0.015119711181401096,-1.086954518649565,3.5324746098588062,35.405359959571925,49.813918406347476,0.681847547712259,0.6492067761330169,0.6996826623029868,-0.07628251557700416,11.353383600979416,0.23000049591064453,0.08147278861929053,-0.634174728393555,-1.3638422238299697,0.09549276704285958,-0.9990084761117632,-0.26934098067534684,1.0057238366882313,5.259667673322407,-51.04923073435368,0.36483374771820765,3,0.5809993743896484,0.5809993743896484,0.7164995670318604,0.48599958419799627,-0.1824998855590838,3,0.02734910086869835,1.4868806788178954,12.86400032043457,2.2840124364407743,12.820500373840332,-1.9627129602689684,12.89449977874756,0.02734910086869835
3988,2013-03-22,12.887499809265135,12.888500213623047,12.603500366210938,12.727499961853027,62492000.0,0.017206634221893724,2.5185023841761347,-1.1764722381947332,30.457991963895154,47.382030608085856,0.3743523408983709,0.4226740494637031,0.47775215228953094,-0.2739096545071593,11.819149393106427,0.2849998474121094,0.03587938316946726,-0.397000265121461,-1.150064207096321,0.3560636768533989,-0.7735322361088919,-0.020468294134030174,0.7250709010242922,60.297157805858944,8.990708019594926,0.3765319709874301,3,0.3492503166198748,0.3492503166198748,0.42375016212463557,0.29925012588500977,-0.19699954986572088,4,0.022502422203299677,-1.086954518649565,12.669500350952148,1.4868806788178954,12.86400032043457,2.2840124364407743,12.820500373840332,0.022502422203299677
3989,2013-03-25,12.800999641418455,12.971500396728516,12.725000381469727,12.928999900817873,50278000.0,-0.0067119432882157826,1.3145405376363344,-0.8000023841880959,24.617367512233088,43.192362193003575,0.38169132498112646,0.5207102342886696,0.5608630914675619,-0.16288647791177446,12.483925707360942,0.24650001525878906,-0.01866498967454966,-0.4738754272460959,-1.2472465639868275,0.2994957094946358,-0.8605609956164617,-0.08718985887573005,0.7308454413446928,51.36528125364248,5.294460496848643,0.38668556837036594,3,0.41325044631958185,0.4357504844665545,0.5188753604888934,0.38575029373168945,-0.3894996643066406,0,0.05030857522423959,2.5185023841761347,12.887499809265135,-1.086954518649565,12.669500350952148,1.4868806788178954,12.86400032043457,0.05030857522423959
3990,2013-03-26,13.01550006866455,13.074000358581545,12.814000129699707,12.852499961853027,48420000.0,0.016756537243549863,-1.1666706403134561,-1.273435753773676,33.577003622289126,39.76831008723414,0.06578232904814563,0.3267009478845271,0.3412051372727589,-0.36359845709290184,13.129126126928409,0.2730007171630895,-0.08929245336377711,-0.2617499828338623,-1.0314360940817284,0.5079361284140038,-0.6465930384577945,0.12309307279006987,0.44207743677442046,87.5663568829744,44.137704044687155,0.38484305562393295,3,0.03625011444091797,0.22125005722045898,0.30437493324279785,0.17124986648559393,-0.38800048828125,1,0.032538132134834585,1.3145405376363344,12.800999641418455,2.5185023841761347,12.887499809265135,-1.086954518649565,12.669500350952148,0.032538132134834585
3991,2013-03-27,13.265000343322756,13.296500205993652,12.895000457763672,12.9375,57498000.0,0.019169472808723498,1.0563363771127974,2.0092032436607137,40.661734574618514,38.68700258802005,-0.29115165101275586,0.0898817243662915,0.0816192300439571,-0.5934482576475482,13.61710739683949,0.40149974822998047,-0.12453882326876098,-0.01737470626830806,-0.7852064625448687,0.7504570500082526,-0.4012905844065884,0.36654117186997226,0.12425099097797343,95.45456422027844,54.5660374932729,0.3839158781382801,3,-0.28175020217895685,-0.028250217437745917,0.05487465858459295,-0.07825040817261097,-0.36250019073486506,2,0.03543153420203815,-1.1666706403134561,13.01550006866455,1.3145405376363344,12.800999641418455,2.5185023841761347,12.887499809265135,0.03543153420203815
3992,2013-03-28,13.32450008392334,13.369000434875488,13.20300006866455,13.291000366210938,49474000.0,0.004485468455380337,1.7102007769499654,0.10228910715793649,41.777012086123186,37.49577342316074,-0.385289903073156,0.04123853019378565,0.013855181838675179,-0.6321532816208126,14.057778823739508,0.1660003662109375,-0.19354326839487968,0.03657503128051687,-0.7307650534528953,0.8039151160139291,-0.34709501108618923,0.42024507364722297,-0.7209997177124023,94.1867606844528,55.856927238075286,0.3836700423667061,3,-0.33824968338012695,-0.08774995803833008,0.0409998893737793,-0.13775014877319514,-0.5384998321533203,3,-0.04382900897675612,1.0563363771127974,13.265000343322756,-1.1666706403134561,13.01550006866455,1.3145405376363344,12.800999641418455,-0.04382900897675612
3993,2013-04-01,13.080499649047852,13.369999885559082,13.05049991607666,13.348999977111815,50496000.0,-0.018312164309255197,1.0579698571485612,-8.01500270447229,40.12306409004403,36.59072091519345,-0.1597331679813081,0.283511038301679,0.2513729561666622,-0.3687894077807208,14.433509574852676,0.3194999694824219,-0.2839250440323777,-0.19710040092468262,-0.9700297100045141,0.5758289081551489,-0.5835650554645984,0.18936425361523312,-0.46168928146362376,55.116207892289424,13.710613906398123,0.3864646545399153,4,-0.0937495231628418,0.1562504768371582,0.30362534523010254,0.10625028610229315,-0.19399929046630682,0,-0.045372822107601074,1.7102007769499654,13.32450008392334,1.0563363771127974,13.265000343322756,-1.1666706403134561,13.01550006866455,-0.045372822107601074
3994,2013-04-02,13.166000366210938,13.294500350952148,13.02750015258789,13.119999885559082,52622000.0,0.006536502385771525,-1.3116905635762381,-0.17132374095608954,38.63780798936985,36.27730617517488,-0.2264891978830672,0.1680752153693632,0.15775099588915253,-0.4357577846043714,14.012661184851352,0.2670001983642578,-0.3155654702106325,-0.08712468147277797,-0.8404204500480237,0.6661710871024678,-0.4637725657604008,0.2895232028148449,-0.5171424179077153,63.30942285526099,22.47187910351012,0.37664788428762247,4,-0.17925024032592773,0.07074975967407227,0.2181246280670166,0.020749568939207208,-0.2320003509521502,1,-0.036115759804461245,1.0579698571485612,13.080499649047852,1.7102007769499654,13.32450008392334,1.0563363771127974,13.265000343322756,-0.036115759804461245
3995,2013-04-03,12.951499938964846,13.183500289916992,12.887499809265135,13.105999946594238,48276000.0,-0.016291996147636656,-1.0955766432721157,-3.3586607235409587,34.211048074231044,35.49648776359732,0.009552209841620751,0.3345141083276797,0.35882672147788597,-0.20636287671288578,13.345148608340224,0.29600048065185725,-0.345296625523849,-0.26022510528564347,-0.9820702334624691,0.4616200228911822,-0.6211476693740554,0.10069745880276848,-0.2737963131713883,13.264273488056535,-23.221605151995075,0.3609225640884125,4,0.03525018692016424,0.28525018692016424,0.43762516975402654,0.23524999618529918,0.056500434875486505,2,-0.041694009527686426,-1.3116905635762381,13.166000366210938,1.0579698571485612,13.080499649047852,1.7102007769499654,13.32450008392334,-0.041694009527686426
3996,2013-04-04,12.954000473022461,13.020500183105467,12.805999755859375,12.96150016784668,39288000.0,0.00019306907071769963,2.4183409830086706,0.048541711675566125,41.991366019400985,36.228266214689434,0.02364756098089771,0.2888985443211993,0.3457647260962453,-0.18941220289714522,12.727993584382288,0.21450042724609197,-0.35066634769014193,-0.22094960212707448,-0.9147024878808736,0.47280328362672464,-0.567826045003974,0.12592684074982508,-0.24860499683837922,26.241255873803894,-12.313762165042107,0.3468764428768994,4,0.03274965286254883,0.28274965286254883,0.4192495346069336,0.23274946212768377,0.22749996185302734,3,-0.02520463800500239,-1.0955766432721157,12.951499938964846,-1.3116905635762381,13.166000366210938,1.0579698571485612,13.080499649047852,-0.02520463800500239
3997,2013-04-05,12.77400016784668,12.809000015258787,12.683500289916992,12.78600025177002,51148000.0,-0.013895344959315326,3.327605768124248,1.6000762970498474,42.31703382097193,37.54593753214241,0.24588775714692446,0.417864951084697,0.5162469122231599,0.012950343319353408,12.203382001439039,0.27050018310546875,-0.33762451430816753,-0.35494990348815847,-1.0254045503397329,0.31550474336341594,-0.6901772269139457,-0.019722580062371264,0.5959997177124023,13.182801345285874,-27.76246244147488,0.3352273234257871,4,0.2527499198913574,0.4627499580383301,0.5992498397827148,0.412749767303465,0.4514999389648455,4,0.010059494524249146,2.4183409830086706,12.954000473022461,-1.0955766432721157,12.951499938964846,-1.3116905635762381,13.166000366210938,0.010059494524249146
3998,2013-04-08,12.947500228881836,12.984000205993652,12.781499862670898,12.795999526977539,45912000.0,0.013582281098748705,-1.2437707377898006,-12.624970197886038,51.29902945027733,40.51056663636955,0.09140613898923355,0.19431326143104144,0.32642493357650615,-0.1361212639319973,11.345307361007631,0.21000003814697266,-0.3220426574860191,-0.14334983825683523,-0.7592826891958957,0.47258301268222525,-0.45131626372636546,0.164616587212695,0.4087696647644048,43.20784166822751,-2.3358022130270157,0.3079664254695305,4,0.07924985885620117,0.28924989700317383,0.4257497787475586,0.23924970626830877,0.46899986267089844,0,-0.012473448484794036,3.327605768124248,12.77400016784668,2.4183409830086706,12.954000473022461,-1.0955766432721157,12.951499938964846,-0.012473448484794036
3999,2013-04-09,13.057000160217285,13.130499839782715,12.850000381469727,12.942500114440918,43132000.0,0.00845722567289009,1.1453162267233645,0.7557723781946368,55.69741058538214,42.968389632268774,0.024628721093613137,0.04747418060233244,0.18456570347301948,-0.22043573016867413,10.473406847233363,0.2804994583129883,-0.26977588974271427,-0.008599901199341176,-0.583227489063038,0.5660276866643557,-0.2959136951311887,0.27871389273250635,0.2858143413543708,74.6999740600586,24.35358148941102,0.2873137939318481,4,-0.030250072479248047,0.1797499656677246,0.3162498474121094,0.12974977493285955,0.2709999084472656,1,-0.01305811438642912,-1.2437707377898006,12.947500228881836,3.327605768124248,12.77400016784668,2.4183409830086706,12.954000473022461,-0.01305811438642912
4000,2013-04-10,13.238499641418455,13.298999786376953,12.965999603271484,13.08899974822998,46450000.0,0.013900549818033348,1.462106896065435,1.3056754010427791,58.45943063948039,44.94591141725342,-0.1362386415210537,-0.18011923258733553,-0.015036640442142257,-0.37554243819113253,9.24850404060609,0.33300018310546875,-0.21609209898508652,0.19629960060119522,-0.3014057345941019,0.6940049357964924,-0.052553066996454234,0.4451522681988447,0.09112857592010748,90.17056142101434,35.32516637697114,0.24885266759764899,4,-0.21174955368041815,-0.0017495155334454893,0.13475036621093928,-0.05174970626831055,-0.03249931335449041,2,-0.02300106767439103,1.1453162267233645,13.057000160217285,-1.2437707377898006,12.947500228881836,3.327605768124248,12.77400016784668,-0.02300106767439103
4001,2013-04-11,13.49250030517578,13.548500061035154,13.237000465393065,13.237000465393065,61810000.0,0.019186514381331232,-1.4383545281828667,1.709030249677876,68.10380563023828,47.871110699932885,-0.39624401502280016,-0.4793716876711418,-0.25927124578475436,-0.5984913798406044,8.206648736944286,0.31149959564208984,-0.13183481767997485,0.4634252548217752,0.035980846895810714,0.8908696627477397,0.24970305085879296,0.6771474587847575,-0.8090000152587873,93.52603807201179,31.069625168968784,0.21372220396298267,4,-0.37650012969970525,-0.2557501792907697,-0.09250044822692693,-0.30575037002563477,0.0024995803833025576,3,-0.03590883234218578,1.462106896065435,13.238499641418455,1.1453162267233645,13.057000160217285,-1.2437707377898006,12.947500228881836,-0.03590883234218578
4002,2013-04-12,13.643500328063965,13.66349983215332,13.35099983215332,13.505999565124512,57326000.0,0.011191404074325728,2.5211313009746297,0.5381637931999806,67.13507311636631,50.87244503619092,-0.555669810206382,-0.6348428938424249,-0.4185528393291449,-0.715370234790818,8.835907383959059,0.3125,-0.07356978449452356,0.5966002464294426,0.09976709858320021,1.093433394275685,0.34818367250632143,0.8450168203525639,-0.9427000427246099,97.73248245109446,33.557003025214954,0.2484165739231215,4,-0.4700002670288086,-0.4067502021789551,-0.24700045585632324,-0.45675039291382014,-0.26200008392333984,4,-0.033862270097811065,-1.4383545281828667,13.49250030517578,1.462106896065435,13.238499641418455,1.1453162267233645,13.057000160217285,-0.033862270097811065
4003,2013-04-15,13.38599967956543,13.755999565124512,13.354999542236328,13.553999900817873,66520000.0,-0.01887350330243842,-2.4869492024397424,-1.221813011513399,62.305408813509864,53.50217846109536,-0.279688996743662,-0.37324486791388267,-0.16079432691335072,-0.4285957721457727,9.716034863874818,0.4010000228881836,-0.05294120679595338,0.3243495941162102,-0.19500174362245204,0.8437009318548725,0.0646739252468791,0.5840252629855414,-0.6466914123535155,59.1611237367225,-6.360684528883382,0.25967566886933124,4,-0.16624975204467773,-0.14924955368041992,0.010500192642211914,-0.19924974441528498,0.057000160217285156,0,-0.011990107320779098,2.5211313009746297,13.643500328063965,-1.4383545281828667,13.49250030517578,1.462106896065435,13.238499641418455,-0.011990107320779098
4004,2013-04-16,13.616999626159668,13.640000343322756,13.402999877929688,13.465499877929688,42744000.0,0.017256831923197602,1.3999903425963678,-0.9017830280254898,62.56525498352441,56.65264589546129,-0.4916938109783171,-0.5769206549751154,-0.3880409177035826,-0.6322580985785642,10.235286775306793,0.254000663757326,-0.033361787206970916,0.5192245483398441,-0.049350992706797214,1.0878000893864854,0.23493677781652345,0.8035123188631648,-0.8166898810729979,82.4050701674966,18.859129382420114,0.28428777052332044,4,-0.397249698638916,-0.3802495002746582,-0.3144998550415039,-0.43024969100952326,-0.46899986267089844,1,-0.014724207983508597,-2.4869492024397424,13.38599967956543,2.5211313009746297,13.643500328063965,-1.4383545281828667,13.49250030517578,-0.014724207983508597
4005,2013-04-17,13.369999885559082,13.542499542236328,13.212499618530273,13.539999961853027,62702000.0,-0.018139072290644265,2.7714441416893734,-1.1221145795957421,52.19572199168134,57.78646322571466,-0.20013304177556002,-0.30213356736029695,-0.13198886256751052,-0.36232880381509247,9.94769008498757,0.40450000762939453,0.0060966055507805095,0.24474983215332102,-0.3205072200806427,0.8100068843872847,-0.03787869396366084,0.5273783582703029,-0.5123487512701423,28.978892825245083,-29.269624942572,0.2826285261169815,4,-0.15024995803833008,-0.13324975967407227,-0.0533750057220459,-0.18324995040893732,-0.2799997329711914,2,-0.0031413475881847397,1.3999903425963678,13.616999626159668,-2.4869492024397424,13.38599967956543,2.5211313009746297,13.643500328063965,-0.0031413475881847397
4006,2013-04-18,12.970999717712402,13.349499702453613,12.829999923706055,13.340499877929688,62752000.0,-0.029842944746591882,1.6812905004146947,2.1735293787656094,43.52682718972875,57.92088471113209,0.2252159130470872,0.11098394325020777,0.2604756406261757,0.05412052403339729,9.443726820748772,0.5399999618530273,0.03476615457439358,-0.1596003055572517,-0.716408519966409,0.3972079088519056,-0.4380044127618312,0.11880380164732784,0.7849998474121094,15.22676550828492,-36.88641036290971,0.2784041072045788,4,0.29774999618530273,0.24325037002563477,0.410750150680542,0.21575021743774236,0.11600017547607244,3,0.018117386127968205,2.7714441416893734,13.369999885559082,1.3999903425963678,13.616999626159668,-2.4869492024397424,13.38599967956543,0.018117386127968205
4007,2013-04-19,13.015999794006348,13.144000053405762,12.875,12.907999992370605,52050000.0,0.003469283576692739,-2.0919584329029006,-0.29228621057223014,48.726055981733474,57.63499877018276,0.2437906886418304,0.09831435653977216,0.21685559257762677,0.025531456087687587,8.673517852365435,0.2690000534057617,0.09899601520028156,-0.13192520141601527,-0.648428689516173,0.3845782866841425,-0.39017694546609505,0.1263265426340645,0.7214797782897957,20.086386860299015,-30.33962380241728,0.2582517440500791,4,0.27699995040893555,0.16375017166137695,0.37087512016296387,0.17075014114379705,0.34850025177001953,4,0.03680086809568839,1.6812905004146947,12.970999717712402,2.7714441416893734,13.369999885559082,1.3999903425963678,13.616999626159668,0.03680086809568839
4008,2013-04-22,13.177499771118164,13.229999542236328,12.90149974822998,12.967499732971193,42382000.0,0.012407804215407658,1.085715756234465,1.9444483690373005,50.22050615837235,57.02645383384834,0.1322551922476478,-0.042525913100336155,0.06184840430534422,-0.12143763635872773,7.907262696156766,0.32849979400634766,0.14128040532232156,0.015074777603150125,-0.4867185733779369,0.5168681285842371,-0.23582189788739427,0.2659714530936945,0.5418302082061768,42.901193505127964,-5.651629506523278,0.25089667549054384,4,0.11549997329711914,0.002250194549560547,0.24050021171569824,0.009250164031980646,0.0989999771118164,0,0.015480969574332981,-2.0919584329029006,13.015999794006348,1.6812905004146947,12.970999717712402,2.7714441416893734,13.369999885559082,0.015480969574332981
4009,2013-04-23,13.44499969482422,13.493499755859375,13.225000381469727,13.225000381469727,45412000.0,0.020299747930358603,-1.4409110219085683,1.047615587576822,59.27456270087012,57.11702406289166,-0.0831647033023053,-0.2733183758406934,-0.1986889355712158,-0.3725280224621983,7.671199308646035,0.31599998474121094,0.20729803100285338,0.25037469863891815,-0.2361850974189661,0.7369344946968024,0.0070948006099769145,0.4936545966678594,0.25654368338775413,86.31580356306326,31.92366008705288,0.24327989802894193,4,-0.15199995040893732,-0.2652497291564959,-0.0704998970031756,-0.2582497596740758,-0.10349941253662287,1,-0.00014874340549630993,1.085715756234465,13.177499771118164,-2.0919584329029006,13.015999794006348,1.6812905004146947,12.970999717712402,-0.00014874340549630993
4010,2013-04-24,13.439000129699707,13.57349967956543,13.340499877929688,13.475000381469727,37056000.0,-0.0004462302164888188,1.0000081860861094,-0.16363801877877154,59.102844662449826,56.11691728869294,-0.05110771676027248,-0.24660820832337293,-0.17801257713310292,-0.3529491224494592,7.860589590220149,0.2329998016357422,0.24252395176072383,0.2232001304626472,-0.2673812470993564,0.7137815080246508,-0.022090558318353715,0.4684908192436481,0.24511237942214947,81.90994027829085,22.96726406728373,0.24529068878100174,4,-0.14600038528442383,-0.2592501640319824,-0.09337520599365234,0.010499954223632812,0.020999908447265625,2,-0.021653423871009325,-1.4409110219085683,13.44499969482422,1.085715756234465,13.177499771118164,-2.0919584329029006,13.015999794006348,-0.021653423871009325
4011,2013-04-25,13.734999656677244,13.789999961853027,13.524999618530273,13.576499938964846,122330000.0,0.022025412911738096,-1.0267684890391426,-4.402739145407726,67.28416512838066,56.13348306780565,-0.3454153620226279,-0.5329139546224209,-0.457994894575501,-0.6368314014976182,8.680598573597262,0.3509998321533203,0.2694131356740659,0.49569969177245987,-0.047058480752143694,1.0384578642970634,0.2243206055101581,0.7670787780347617,-0.9049997329711896,93.98903743510564,28.04942515636938,0.2713790862623021,4,-0.4249997138977033,-0.5382494926452619,-0.48449993133544744,-0.30149984359741033,-0.3909997940063459,3,-0.046960285417683933,1.0000081860861094,13.439000129699707,-1.4409110219085683,13.44499969482422,1.085715756234465,13.177499771118164,-0.046960285417683933
4012,2013-04-26,12.740500450134276,13.60099983215332,12.64050006866455,13.498499870300293,280600000.0,-0.07240620541693965,-1.0052183296566772,-4.782339243918553,47.12580056627242,54.446859929223706,0.5671665021756542,0.43804918285783856,0.5239354788962434,0.3635023935640511,9.083137837985054,1.0944995880126935,0.25159424312528067,-0.4695995330810572,-1.054276623950683,0.11507755778856854,-0.76193807851587,-0.17726098764624432,1.0494995117187518,8.699468530818587,-57.632248082984724,0.2923385454348133,4,0.4747495651245135,0.45624971389770685,0.5099992752075213,0.6929993629455584,0.5444993972778338,4,0.027196690146543467,-1.0267684890391426,13.734999656677244,1.0000081860861094,13.439000129699707,-1.4409110219085683,13.44499969482422,0.027196690146543467
4013,2013-04-29,12.487000465393065,12.850500106811525,12.457500457763672,12.744999885559082,142340000.0,-0.0198971763890593,-1.479497469900552,0.3403688885533847,42.38985504146254,52.205148824550164,0.7596142555181942,0.6796520294834654,0.7620325441375773,0.6227952773026875,9.894610021230084,0.39299964904785334,0.177251662295296,-0.6934245586395278,-1.360269333412635,-0.02657978386642057,-1.0268469460260814,-0.3600021712529742,1.3029994964599627,2.2138850737924574,-60.45438848258161,0.33342238738655344,4,0.636749744415285,0.636749744415285,0.7634992599487322,0.9464993476867694,0.8714990615844744,0,0.07027304778399235,-1.0052183296566772,12.740500450134276,-1.0267684890391426,13.734999656677244,1.0000081860861094,13.439000129699707,0.07027304778399235
4014,2013-04-30,12.690500259399414,12.734000205993652,12.428000450134276,12.468500137329102,84976000.0,0.01629693172274127,-1.019803725316149,-0.8604675232504783,42.7263141505601,51.15299239775892,0.45915455480431433,0.46241046883026726,0.5518662938250287,0.42460608542840106,10.697575068155507,0.3059997558593768,0.09398406607275334,-0.46614975929260183,-1.1681397826838698,0.2358402640986661,-0.8171447709882358,-0.11515474759696787,1.046199722290039,19.273120658749825,-38.26739733232126,0.35099501169563363,4,0.4184999465942383,0.4184999465942383,0.5462498664855957,0.7292499542236328,0.7010002136230469,1,0.04617623236692636,-1.479497469900552,12.487000465393065,-1.0052183296566772,12.740500450134276,-1.0267684890391426,13.734999656677244,0.04617623236692636
4015,2013-05-01,12.411499977111815,12.710000038146973,12.287500381469727,12.69499969482422,87828000.0,-0.021984971166203904,1.6953691338458121,-1.2770250532682819,35.74629941811264,50.2884893120238,0.6569819523753004,0.7366494310025633,0.8133092350413182,0.7061749307844014,11.20327666969445,0.4224996566772461,0.02733137485110504,-0.718150043487551,-1.4912959748048014,0.05499588782969944,-1.1047230091461753,-0.33157707782892665,1.2466780326843274,8.252887206161793,-42.887718704147765,0.38657296565862515,5,0.6272501945495623,0.6272501945495623,0.8140001296997088,1.0082502365112322,1.432000160217287,2,0.07493053272294303,-1.019803725316149,12.690500259399414,-1.479497469900552,12.487000465393065,-1.0052183296566772,12.740500450134276,0.07493053272294303
4016,2013-05-02,12.6274995803833,12.646499633789062,12.288999557495115,12.446999549865724,78724000.0,0.017403182828007457,2.272309854482937,-0.6366850449589626,36.82912681277319,48.966608293250424,0.4326281962189533,0.5216819309338661,0.5872839575418869,0.4944970253056944,11.488667224614288,0.3575000762939471,-0.05937597253366533,-0.4858253955841061,-1.2878369005789558,0.31618610941074365,-0.8868311480815301,-0.0848196430866821,0.9210242191467284,25.884989806172058,-18.562230465520635,0.4010057524974248,5,0.41125059127807617,0.41125059127807617,0.5167505741119385,0.7922506332397461,1.4260005950927734,3,0.06592757754329703,1.6953691338458121,12.411499977111815,-1.019803725316149,12.690500259399414,-1.479497469900552,12.487000465393065,0.06592757754329703
4017,2013-05-03,12.90250015258789,12.962499618530273,12.734999656677244,12.807000160217285,70280000.0,0.021777911807005834,1.111379095177631,0.5290857408542436,43.76048869891152,48.24882857553256,0.1562678077206634,0.27067974772054626,0.3060041395119377,0.22554097810605,11.104428083954513,0.33500003814697266,-0.0962749694300058,-0.21724982261657644,-1.0098188401163188,0.575319194883166,-0.6135343313664468,0.17903468613329387,0.5451417734973152,91.11118018389688,46.520645036285714,0.396284508749871,5,0.13625001907348633,0.13625001907348633,0.20749998092651367,0.5172500610351562,0.8365001678466797,4,0.0342181518978284,2.272309854482937,12.6274995803833,1.6953691338458121,12.411499977111815,-1.019803725316149,12.690500259399414,0.0342181518978284
4018,2013-05-06,12.78600025177002,12.975000381469727,12.670999526977539,12.904500007629395,46956000.0,-0.009029250101927344,1.3429692840290182,-1.2408352390177653,38.94947147142884,45.99048510559464,0.23623608822682307,0.3946964027716433,0.4155797777185164,0.3518602877083161,11.40196956950501,0.3040008544921875,-0.07947759842080515,-0.3256747245788567,-1.1288528350324931,0.4775033858747797,-0.7272637798056749,0.07591433064796149,0.568830350745948,72.50907204367898,31.350942754660856,0.40158905522681865,5,0.2527499198913574,0.2527499198913574,0.3255000114440918,0.6337499618530273,0.7974996566772461,0,0.03902702845426664,1.111379095177631,12.90250015258789,2.272309854482937,12.6274995803833,1.6953691338458121,12.411499977111815,0.03902702845426664
4019,2013-05-07,12.886500358581545,12.987000465393065,12.645500183105467,12.815500259399414,62674000.0,0.007860167748519498,1.511028599678168,-0.5991581895441819,43.30981454874447,44.235703981849596,0.053843725559532984,0.2959409941544102,0.31812649304633567,0.2595324792252267,12.240711524956932,0.34150028228759766,-0.0814298612398634,-0.21664962768554474,-1.0258678833439117,0.5925686279728222,-0.6212587555147273,0.18795950014363783,0.3829438262507239,85.63258116456007,41.16030688829531,0.40460912782918323,5,0.1522498130798322,0.1522498130798322,0.22524976730346502,0.5332498550415021,0.9029998779296857,1,0.03662741281667481,1.3429692840290182,12.78600025177002,1.111379095177631,12.90250015258789,2.272309854482937,12.6274995803833,0.03662741281667481
4020,2013-05-08,12.934000015258787,13.015000343322756,12.766500473022461,12.843500137329102,53540000.0,0.00368600126919727,-1.0327253721097285,1.274644387432951,49.43286751784045,42.25222646956735,-0.08138164440326356,0.2365893900074152,0.275110473377131,0.21971005059098303,12.736364194806004,0.24849987030029475,-0.1002674521494562,-0.15392498970031987,-0.9638786677204507,0.656028688319811,-0.5589018287103844,0.25105184930974467,0.2568886653044782,88.84294209521715,38.99121788195331,0.40497683901006515,5,0.010250091552736151,0.10475015640258967,0.17775011062622248,0.4857501983642596,0.7655000686645526,2,0.03537192339755224,1.511028599678168,12.886500358581545,1.3429692840290182,12.78600025177002,1.111379095177631,12.90250015258789,0.03537192339755224
4021,2013-05-09,13.008000373840332,13.177499771118164,12.843999862670898,12.93649959564209,55386000.0,0.005721382286550503,-1.6003866745984534,0.7900649131681153,49.878465148707775,42.55807808983795,-0.30100577643611715,0.1311547994757749,0.20027581064808508,0.15430233630632628,12.373198658833939,0.3334999084472656,-0.17128306515455627,-0.055699634552002664,-0.8433795490374365,0.7319802799334312,-0.4495395917947196,0.33814032269071426,-0.7204999923706055,68.13918636459798,13.922443978918018,0.39383995724271664,5,-0.2755002975463867,0.030749797821044922,0.10374975204467773,0.41174983978271484,0.8949995040893555,3,0.06422968476915147,-1.0327253721097285,12.934000015258787,1.511028599678168,12.886500358581545,1.3429692840290182,12.78600025177002,0.06422968476915147
4022,2013-05-10,13.181500434875488,13.182499885559082,13.010499954223633,13.043999671936035,62906000.0,0.01333795018826045,1.4659547704339742,1.923066663109878,50.06056108874256,43.41037876175794,-0.45301027901743396,-0.08298655745432626,0.02629620737288718,-0.007864340495267186,11.683499970705377,0.17449951171875,-0.2431719175850091,0.14090042114257884,-0.60094999096302,0.8827508332481777,-0.2300247849102206,0.5118256271953783,-0.8762000656127924,99.8138824511397,42.34135562528805,0.3709252060527997,5,-0.446500301361084,-0.14275026321411133,-0.06975030899047852,0.2382497787475586,0.9064998626708984,4,0.06615329908069167,-1.6003866745984534,13.008000373840332,-1.0327253721097285,12.934000015258787,1.511028599678168,12.886500358581545,0.06615329908069167
4023,2013-05-13,13.225500106811525,13.293999671936035,13.100000381469727,13.138500213623047,42990000.0,0.0033379866088403265,-1.3658513892281032,0.632722985157455,46.4361144694725,43.822578797192655,-0.42603991790714346,-0.14717258956513568,-0.020051090763889334,-0.043888035170622786,10.626553083135807,0.1939992904663086,-0.3739429353867241,0.19292507171631001,-0.5365626751367358,0.9224128185693559,-0.1718188017102129,0.5576689451428329,-0.8851117568969737,89.43722141585117,34.142031586447956,0.36474387342652265,5,-0.43475008010864435,-0.18674993515014826,-0.09375000000000178,0.19425010681152166,0.6824998855590803,0,0.03882652523352048,1.4659547704339742,13.181500434875488,-1.6003866745984534,13.008000373840332,-1.0327253721097285,12.934000015258787,0.03882652523352048
4024,2013-05-14,13.416500091552734,13.470000267028807,13.201499938964846,13.225000381469727,54000000.0,0.014441796771287096,-1.2515694601057274,2.2011487952995408,49.65538295246233,45.368032523231506,-0.5623655265666283,-0.3730923024448707,-0.2231073649611961,-0.23094168086080913,9.689412378878284,0.2685003280639613,-0.35745498127724495,0.3939500331878669,-0.30666024424439975,1.0945603106201336,0.043644894471734474,0.7442551719039994,-1.0188950623168935,92.39513985194004,38.79490605978128,0.350305138716133,5,-0.5370001792907733,-0.3777499198913574,-0.28474998474121094,0.0032501220703125,0.25549983978271484,1,0.012447345861807735,-1.3658513892281032,13.225500106811525,1.4659547704339742,13.181500434875488,-1.6003866745984534,13.008000373840332,0.012447345861807735
4025,2013-05-15,13.32800006866455,13.452500343322756,13.227999687194824,13.353500366210938,54410000.0,-0.00659635689518645,1.0089521541920925,-0.13316102429258672,43.343151886634736,46.091813086993916,-0.3689915548527196,-0.3034586133399575,-0.1519380732792719,-0.13704582778812124,9.4324104754413,0.22450065612793146,-0.2974542214549487,0.3075500011444099,-0.38891479241192606,1.0040147947007458,-0.04068239563375897,0.6557823979225788,-0.8446034204052726,77.31627689443647,27.634225969294647,0.3482323967781681,5,-0.2702498435974139,-0.28924989700317383,-0.19624996185302734,0.0917501449584961,0.34000015258788885,2,0.03462636295536292,-1.2515694601057274,13.416500091552734,-1.3658513892281032,13.225500106811525,1.4659547704339742,13.181500434875488,0.03462636295536292
4026,2013-05-16,13.206000328063965,13.421500205993652,13.192500114440918,13.29800033569336,32870000.0,-0.009153641954686043,-2.848726969650828,3.60780133886832,60.654610510544344,47.96893773273089,-0.17467018141643287,-0.17175656806523953,-0.046142615846132884,-0.013107133269990356,9.81899480640901,0.22900009155273438,-0.25205462626345465,0.17380023002624512,-0.527067283379365,0.8746677434318553,-0.17663352667656085,0.5242339867290511,-0.6436753903031249,42.54629831410436,-11.810856517888375,0.3504337567028053,5,-0.14825010299682795,-0.1672501564025879,-0.0742502212524414,0.21374988555908203,0.32450008392333984,3,0.037369358140226794,1.0089521541920925,13.32800006866455,-1.2515694601057274,13.416500091552734,-1.3658513892281032,13.225500106811525,0.037369358140226794
4027,2013-05-17,13.494999885559082,13.49899959564209,13.25,13.291500091552734,50546000.0,0.02188395807328325,1.3546148539272138,-2.2119540992443167,72.70269666531776,51.71929608760743,-0.41435940366281443,-0.4458917828888591,-0.348467436805711,-0.2948110553569325,10.309333698432933,0.292999267578125,-0.13905617240822465,0.43884978294372523,-0.2917911293623945,1.169490695249845,0.07352932679066626,0.8041702390967842,-0.8600609214568049,98.99756442094646,36.47305195278143,0.36532045615305975,5,-0.42274999618530273,-0.4562497138977051,-0.31862473487854004,-0.08124971389770508,0.109499931335451,4,0.030233419476142664,-2.848726969650828,13.206000328063965,1.0089521541920925,13.32800006866455,-1.2515694601057274,13.416500091552734,0.030233419476142664
4028,2013-05-20,13.381500244140625,13.589500427246096,13.324999809265135,13.449999809265135,44180000.0,-0.008410495915595506,-1.9146003772652815,-0.33660754036131,66.22066330985112,54.26494594995262,-0.2318905329750205,-0.333419933527761,-0.25038636265852077,-0.17595891492706706,11.185962634472391,0.2645006179809606,-0.04038976984213605,0.31515011787414515,-0.42820894970020973,1.0585091854485,-0.0565294159130314,0.6868296516613217,-0.6601552168843661,47.6070480560191,-19.54624773883139,0.37167953378717733,5,-0.20349979400634766,-0.34275007247924805,-0.176375150680542,0.025249958038330078,0.4969997406005877,0,0.052796774690126336,1.3546148539272138,13.494999885559082,-2.848726969650828,13.206000328063965,1.0089521541920925,13.32800006866455,0.052796774690126336
4029,2013-05-21,13.442999839782715,13.53849983215332,13.383000373840332,13.437000274658205,34824000.0,0.004595867019396405,-1.7280758258949112,-0.08758544836897407,76.9673381868954,57.32433157984761,-0.23037559708606992,-0.41642748914787653,-0.3221526977618119,-0.22371847483729113,11.32840676427447,0.1569995880126953,0.012174521103313296,0.37674970626830984,-0.3663954098062092,1.1198948223428289,0.00517714823105031,0.7483222643055694,-0.617476164527675,63.09811787597411,-11.030395560479036,0.37157255803725997,5,-0.22624969482421875,-0.4042496681213379,-0.21474981307983398,-0.036249637603759766,0.43449974060058594,1,0.03459050495647453,-1.9146003772652815,13.381500244140625,1.3546148539272138,13.494999885559082,-2.848726969650828,13.206000328063965,0.03459050495647453
4030,2013-05-22,13.14799976348877,13.37950038909912,13.039999961853027,13.369500160217285,66640000.0,-0.021944512371482205,1.8115877930119684,-36.91940867907626,63.06805067238505,58.78984108247842,0.1097098275818702,-0.15214688658419817,-0.04571733798276156,0.08370120401057513,11.02834249037769,0.4029998779296875,0.09288173680632639,0.09629964828491211,-0.6272535045334724,0.8198528011032966,-0.26547692812427925,0.4580762246941035,-0.23079887799480225,19.65417837425995,-58.07445054752372,0.3617765764091919,5,0.15200042724609375,-0.10924959182739258,0.08025026321411133,0.08875036239624023,0.7364997863769549,2,0.03985398366843573,-1.7280758258949112,13.442999839782715,-1.9146003772652815,13.381500244140625,1.3546148539272138,13.494999885559082,0.03985398366843573
4031,2013-05-23,13.09000015258789,13.158499717712402,12.979499816894533,13.024499893188475,40006000.0,-0.004411287796181829,-1.3022434285574402,-0.295711702402488,55.28318435682132,59.37013255670939,0.20178408421429062,-0.15277972323449696,-0.008902709522114804,0.15640809539783262,10.217641268167249,0.17899990081786932,0.14809023711267066,0.07055001258850169,-0.5784217968715595,0.7195218220485629,-0.2539358921415289,0.39503591731853227,0.4995002746582049,18.114791004827484,-55.528376968592866,0.3244859047300302,5,0.19449996948242365,-0.05124998092651367,0.13824987411499023,0.14674997329711914,1.0149993896484375,3,0.04415584888669977,1.8115877930119684,13.14799976348877,-1.7280758258949112,13.442999839782715,-1.9146003772652815,13.381500244140625,0.04415584888669977
4032,2013-05-24,13.086999893188475,13.096500396728516,12.916999816894533,12.99250030517578,33926000.0,-0.0002292023960612788,2.1629892281579015,1.4427360880579674,59.06080498001065,60.77287594676919,0.21229480437123271,-0.12910909275328208,-0.012471723928845435,0.16970484437722888,10.11548799470265,0.1795005798339826,0.17550307225699946,0.05022478103637518,-0.5857622912385718,0.6862118533113222,-0.2677687551010983,0.3682183171738487,0.4903005218505889,25.278798811062934,-46.50401646995426,0.3179935361374737,5,0.1662502288818395,-0.04824972152709783,0.1545000076293963,0.14975023269653498,1.099499702453615,4,0.03388863165114442,-1.3022434285574402,13.09000015258789,1.8115877930119684,13.14799976348877,-1.7280758258949112,13.442999839782715,0.03388863165114442
4033,2013-05-28,13.364500045776367,13.55500030517578,13.300000190734865,13.324000358581545,69420000.0,0.0212042603234317,-4.76271296026912,0.4285699868805948,63.00326729729597,62.25597420730626,-0.04851674025299779,-0.3557373165351603,-0.2871333827670792,-0.1009220667138635,9.674763223480998,0.4680004119873047,0.20527331070928057,0.28384995460510254,-0.3122653796435735,0.8799652888537786,-0.014207712519235471,0.5819076217294405,-0.44750022888183416,70.14104802449069,0.10558542000421767,0.2980576671243382,5,-0.11124992370605291,-0.32574987411499023,-0.12812519073486328,-0.12774991989135742,0.8369998931884783,1,0.017958005933339294,2.1629892281579015,13.086999893188475,-1.3022434285574402,13.09000015258789,1.8115877930119684,13.14799976348877,0.017958005933339294
4034,2013-05-29,13.27649974822998,13.412500381469727,13.241999626159668,13.27299976348877,38068000.0,-0.006584630719066675,-4.206109315395591,0.08642004379871808,59.11631380444923,64.00854775373008,0.01959688699553297,-0.23355913264628825,-0.19092389318588232,-0.007424534204652389,9.082354039742436,0.1705007553100586,0.22147578771622634,0.1665496826171875,-0.40596085740868126,0.7390602226430563,-0.11970558739574777,0.45280495263012277,-0.35949993133544744,56.34790849516889,-10.841390548777817,0.2862552700129347,5,-0.023249626159666192,-0.23774957656860352,-0.04012489318847656,-0.0397496223449707,1.0174999237060547,2,0.04534329438687257,-4.76271296026912,13.364500045776367,2.1629892281579015,13.086999893188475,-1.3022434285574402,13.09000015258789,0.04534329438687257
4035,2013-05-30,13.341500282287598,13.428500175476074,13.280500411987305,13.285499572753904,33350000.0,0.004895908958705952,-3.484907159887291,16.00027247956454,58.9194985288056,63.815757533536896,-0.048374331143499205,-0.23749025853258132,-0.24440508059069543,-0.06702895955214316,8.184875726358184,0.15200042724609375,0.2513815982919123,0.18505020141601491,-0.29165724741831944,0.6617576502503493,-0.05330352300115315,0.423403925833183,-0.41174045562743977,66.53607218023542,-0.5110518306730825,0.23835372441716737,5,-0.08825016021728338,-0.3027501106262207,-0.10512542724609375,-0.10475015640258789,1.1879997253417969,3,0.040175339111397035,-4.206109315395591,13.27649974822998,-4.76271296026912,13.364500045776367,2.1629892281579015,13.086999893188475,0.040175339111397035
4036,2013-05-31,13.460000038146973,13.595499992370605,13.29699993133545,13.300000190734865,67486000.0,0.008882041251140116,-2.596378343597757,2.857103932153622,57.67428415254592,62.14593392100669,-0.14198661807527024,-0.30611816007265347,-0.3511733561531081,-0.18682145982175058,7.4066577132494285,0.29850006103515625,0.25850370834669434,0.2619249343872063,-0.16286939477343054,0.6867192635478432,0.04952776980688789,0.47432209896752475,-0.5177354019165019,80.02948869857569,16.419634804945638,0.21239716458031876,5,-0.2037501335144043,-0.4212498664855957,-0.22362518310546875,-0.2232499122619629,1.1164999008178729,4,0.031537853678727856,-3.484907159887291,13.341500282287598,-4.206109315395591,13.27649974822998,-4.76271296026912,13.364500045776367,0.031537853678727856
4037,2013-06-03,13.343999862670898,13.455499649047852,13.147500038146973,13.447999954223633,50878000.0,-0.008618140798463458,4.176486616444943,-0.6500011920940396,53.14073133421424,60.69260814593593,-0.055494126544848754,-0.16374111338065234,-0.21827748017383364,-0.07114110338494228,7.331713391462532,0.3125,0.2938602427633974,0.12384977340698278,-0.28172245099136717,0.5294219978053327,-0.07893633879219131,0.32663588560615686,-0.3756058121948218,43.86157245583934,-15.800467926569915,0.20278611219917492,6,-0.08774995803833008,-0.399749755859375,-0.09062480926513672,-0.10724973678588867,1.2725000381469744,0,0.05702935307233359,-2.596378343597757,13.460000038146973,-3.484907159887291,13.341500282287598,-4.206109315395591,13.27649974822998,0.05702935307233359
4038,2013-06-04,13.28499984741211,13.444000244140625,13.151000022888185,13.350000381469727,41772000.0,-0.004421464018733889,1.3162049078366929,0.6250045849686389,46.252485424459955,57.279846727887545,-0.012988062868426908,-0.06897700283781916,-0.14974684633693336,-0.012783283447920013,7.103546131300903,0.29300022125243963,0.2837637854176247,0.03989977836608816,-0.3109162083756871,0.39071576510786343,-0.13550821500479948,0.2153077717369758,-0.2915215592602518,30.691924847050206,-23.803913489928032,0.17540799337088792,6,-0.028749942779541016,-0.34349966049194336,-0.07899975776672363,-0.04824972152709961,1.6979999542236328,1,0.06785846884338431,4.176486616444943,13.343999862670898,-2.596378343597757,13.460000038146973,-3.484907159887291,13.341500282287598,0.06785846884338431
4039,2013-06-05,13.358499526977539,13.583000183105467,13.25100040435791,13.290499687194824,70246000.0,0.005532531457254519,-3.517052790014184,-1.0461427858798673,50.876673591020165,55.92524927440255,-0.11145536009300727,-0.11099330452868728,-0.20987674833081726,-0.08569794130734287,6.948482801311423,0.3319997787475568,0.21844307372655436,0.0897994995117184,-0.22062223148127558,0.40022123050471237,-0.0654113659847777,0.2450103650082145,-0.3409403706569307,47.09810499784998,-4.324752395205088,0.15521086549649674,6,-0.1022496223449707,-0.41699934005737305,-0.23474931716918945,-0.1947493553161621,2.0190000534057617,2,0.06310592071249199,1.3162049078366929,13.28499984741211,4.176486616444943,13.343999862670898,-2.596378343597757,13.460000038146973,0.06310592071249199
4040,2013-06-06,13.391500473022461,13.524999618530273,13.21049976348877,13.387499809265135,49526000.0,0.0024704081456361493,1.3210410926123386,0.05883342916850431,55.61951261790918,55.96261908119009,-0.11877364646307065,-0.11379649393628455,-0.23576383492618014,-0.11999175866023215,6.81740750595698,0.3144998550415039,0.17913449003751225,0.09992542266845739,-0.1716424850588485,0.37149333039576327,-0.03585853119519555,0.23570937653211033,-0.35082368325985236,54.46438834984524,1.839446168860789,0.13578395386365308,6,-0.13525056838989258,-0.4500002861022949,-0.2825002670288086,-0.24250030517578125,1.9369993209838867,3,0.06739343367322315,-3.517052790014184,13.358499526977539,1.3162049078366929,13.28499984741211,4.176486616444943,13.343999862670898,0.06739343367322315
4041,2013-06-07,13.843500137329102,14.005000114440918,13.456500053405762,13.487000465393065,92652000.0,0.03375272735248802,-1.6275420815430546,89.11013110842333,59.60849666569027,56.023473712932265,-0.5058439602470628,-0.5270135013784696,-0.6832940619905088,-0.5744931966121101,7.611662893834567,0.613499641418457,0.12303499801245188,0.5101500988006595,0.17310033763201638,0.8471998599693027,0.34162521821633796,0.6786749793849811,-0.7806304194621738,81.1661851028856,32.985747283249175,0.1685248805843216,6,-0.26725006103515625,-0.696500301361084,-0.8047499656677246,-0.7647500038146973,1.5,4,0.0495539324228047,1.3210410926123386,13.391500473022461,-3.517052790014184,13.358499526977539,1.3162049078366929,13.28499984741211,0.0495539324228047
4042,2013-06-10,14.053500175476074,14.123499870300293,13.76200008392334,13.833999633789062,61730000.0,0.015169576773485627,1.011125760353138,0.6157103609520136,67.59161386092634,56.53328999778009,-0.6306475745669378,-0.7044536383463971,-0.8882104419333459,-0.7851366287935146,8.554979710850114,0.3614997863769531,0.12620540482343579,0.6765501499176025,0.21837279690172906,1.134727502933476,0.4474614734096658,0.9056388264255393,-0.9341026338147067,92.80208680644084,42.70884088389384,0.2290886765079365,6,-0.4180002212524414,-0.6690001487731934,-1.0147500038146973,-0.9747500419616699,1.3809995651245117,0,0.037214911371433734,-1.6275420815430546,13.843500137329102,1.3210410926123386,13.391500473022461,-3.517052790014184,13.358499526977539,0.037214911371433734
4043,2013-06-11,13.73900032043457,13.920499801635742,13.711999893188475,13.800000190734865,61956000.0,-0.02237875626104302,-2.626062510884177,-0.2779030513158147,56.84235634598738,56.280628057951,-0.2876921852236318,-0.3683991676250109,-0.5643105636936294,-0.4707443723133977,9.749180567779597,0.34150028228759943,0.1501467385223787,0.336375284194947,-0.14312226577758125,0.8158728341674752,0.09662650920868288,0.5761240591812111,-0.539274592482089,57.88614404345328,9.048055932752781,0.23974877498626404,6,-0.1035003662109375,-0.35450029373168945,-0.7002501487731934,-0.660250186920166,1.4664993286132812,1,0.06386924520834047,1.011125760353138,14.053500175476074,-1.6275420815430546,13.843500137329102,1.3210410926123386,13.391500473022461,0.06386924520834047
4044,2013-06-12,13.583499908447266,13.84000015258789,13.522500038146973,13.829999923706055,44778000.0,-0.011318175148160026,1.38273584162951,4.040992448759321,60.76105373044991,56.48524530257815,-0.09394329155636605,-0.21054058484698324,-0.40377961413980046,-0.31749433806695393,10.249806494166789,0.31750011444091797,0.1671428198594871,0.17252488136291433,-0.3137582898417097,0.6588080525675384,-0.07061670423939681,0.41566646696522547,-0.30987224910695943,40.8543374941244,-11.193023543327762,0.24314158560231194,6,0.05200004577636719,-0.19899988174438477,-0.5447497367858887,-0.5047497749328613,1.6780004501342791,2,0.1030294035131667,-2.626062510884177,13.73900032043457,1.011125760353138,14.053500175476074,-1.6275420815430546,13.843500137329102,0.1030294035131667
4045,2013-06-13,13.78950023651123,13.84000015258789,13.51449966430664,13.574999809265135,52996000.0,0.015165482346406023,1.0633928409496232,-0.8701842351648594,66.10636433705093,57.42214310085648,-0.25670734318179456,-0.4007398807747471,-0.5953368961906751,-0.525879310955391,10.76712078991488,0.32550048828125,0.1596501064411484,0.3554502010345466,-0.15733089569719638,0.8682312977662896,0.09905965266867511,0.6118407494004181,-0.44788280029412597,49.925078638833284,-6.149546915622125,0.25639054836587183,6,-0.15400028228759766,-0.3445000648498535,-0.7507500648498535,-0.7107501029968262,1.3844995498657227,3,0.11516003601547764,1.38273584162951,13.583499908447266,-2.626062510884177,13.73900032043457,1.011125760353138,14.053500175476074,0.11516003601547764
4046,2013-06-14,13.69950008392334,13.853500366210938,13.67199993133545,13.75,43016000.0,-0.006526716055277437,-2.440759322033898,-0.23543037524452945,63.559877054873944,58.57982595870756,-0.1443403127383025,-0.2865646238553161,-0.49172233492440576,-0.4372705228875944,11.444783675966017,0.18150043487548828,0.16671311194461325,0.2407750606536858,-0.27329356291475015,0.7548436842221218,-0.016259251130531283,0.4978093724379029,-0.29533205297958,30.377726936044336,-28.369933572565916,0.2570343117842179,6,-0.06225013732910156,-0.21575021743774414,-0.7079999446868896,-0.6207499504089355,1.3535003662109357,4,0.11890942735893506,1.0633928409496232,13.78950023651123,1.38273584162951,13.583499908447266,-2.626062510884177,13.73900032043457,0.11890942735893506
4047,2013-06-17,13.902999877929688,14.010000228881836,13.782500267028807,13.817500114440918,57680000.0,0.014854541608066318,-1.9260547184044012,-1.6930674371612562,62.32546179717596,60.36571222234268,-0.2907864159272595,-0.4826780025312729,-0.6731594996158954,-0.6393318957453591,12.067884272532512,0.3105001449584961,0.17685301348726412,0.4238748550415039,-0.12729752078712053,0.9750472308701283,0.1482886671271917,0.6994610429558161,-0.4412852998374053,78.40560463460169,20.227547683362303,0.27558618791431183,6,-0.23600006103515625,-0.3827500343322754,-1.0173747539520264,-0.8242497444152832,1.043999671936037,0,0.10361075106431783,-2.440759322033898,13.69950008392334,1.0633928409496232,13.78950023651123,1.38273584162951,13.583499908447266,0.10361075106431783
4048,2013-06-18,14.088000297546387,14.145500183105467,13.905500411987305,13.954000473022461,42922000.0,0.013306510914265157,-1.0779205766634448,1.5672537449945902,67.78435064088202,62.24434300566066,-0.39102274772567824,-0.6451105159464845,-0.8390859665339363,-0.826074733727939,12.570171293353816,0.24250030517577947,0.18856455312118925,0.5735502719879157,-0.03847803468548783,1.1855785786613193,0.26753611865121485,0.8795644253246166,-0.5733428960774631,90.88750581876903,31.13631689107377,0.3060141533367017,6,-0.4100003242492676,-0.5567502975463867,-1.201125144958496,-1.0092501640319824,1.0819997787475586,1,0.09557775515441391,-1.9260547184044012,13.902999877929688,-2.440759322033898,13.69950008392334,1.0633928409496232,13.78950023651123,0.09557775515441391
4049,2013-06-19,13.907999992370605,14.166999816894533,13.893500328063965,14.062999725341795,56550000.0,-0.012776852738080269,-1.972835692479948,-1.1567159399041922,61.81930619193494,62.933208958330184,-0.13955429888840598,-0.4516433727289879,-0.6452401144935429,-0.657287929069156,13.118172187016993,0.2734994888305682,0.21770641038207117,0.3702999591827396,-0.26517976330468507,1.0057796816701643,0.05256009793902727,0.688039820426452,-0.3302583127380281,60.30654958520641,1.3552082861359764,0.3177398612437123,6,-0.09625005722045898,-0.36600017547607244,-0.9932498931884766,-0.8292498588562012,1.6925001144409197,2,0.09329160608203946,-1.0779205766634448,14.088000297546387,-1.9260547184044012,13.902999877929688,-2.440759322033898,13.69950008392334,0.09329160608203946
4050,2013-06-20,13.67199993133545,13.93000030517578,13.619500160217285,13.756999969482422,59680000.0,-0.016968655533837862,-2.2684297968669034,0.5483882876286756,54.216383005035425,62.334085218257435,0.15692084075864443,-0.1837970881903246,-0.40370254869345246,-0.4276405968385948,13.96666397449004,0.3105001449584943,0.26529584322507205,0.10809988975524831,-0.5024486337155967,0.7186484132260933,-0.19717437198017507,0.4133741514906717,0.4949998855590838,9.589005304000178,-44.76712471104352,0.30527426173542255,6,0.16874980926513672,-0.1300001144409162,-0.7128748893737793,-0.5932497978210449,1.6330003738403303,3,0.11625954031809571,-1.972835692479948,13.907999992370605,-1.0779205766634448,14.088000297546387,-1.9260547184044012,13.902999877929688,0.11625954031809571
4051,2013-06-21,13.66800022125244,13.791999816894533,13.489500045776367,13.728500366210938,84020000.0,-0.00029254754996321797,2.2266806370067784,0.7117660918444262,56.74438327044984,61.128837374871146,0.14908585223781223,-0.14153119589018992,-0.40228609283091465,-0.4175551377148832,14.505723208744826,0.30249977111816584,0.30155975184364614,0.07520017623901154,-0.4942329049614891,0.6446332574395122,-0.20951636436123877,0.35991671683926185,0.4989995956420934,26.34689827001276,-28.124852943051536,0.28471654060025015,6,0.1602497100830096,-0.1260004043579066,-0.6197500228881818,-0.5892500877380353,1.452499389648441,4,0.1101843386556891,-2.2684297968669034,13.67199993133545,-1.972835692479948,13.907999992370605,-1.0779205766634448,14.088000297546387,0.1101843386556891
4052,2013-06-24,13.530500411987305,13.657999992370605,13.25,13.564499855041506,77276000.0,-0.010059980029217153,2.6923123395257513,0.5619729188669559,54.94860810905369,60.918420904100735,0.2286403102696788,0.03256793264209179,-0.2738884855129733,-0.2846149599353218,14.663296533019462,0.41800022125243963,0.3259752998424741,-0.0844746589660641,-0.6032626141312818,0.4343132961991536,-0.34386863654867206,0.17491931861654386,0.6093994140625014,30.588927807775768,-25.779979826642254,0.2593939775826088,6,0.17799949645996094,0.011499404907228339,-0.4822502136230469,-0.4517502784729004,1.5304994583129883,0,0.11252355728086139,2.2266806370067784,13.66800022125244,-2.2684297968669034,13.67199993133545,-1.972835692479948,13.907999992370605,0.11252355728086139
4053,2013-06-25,13.604499816894533,13.673500061035154,13.449999809265135,13.614999771118164,48992000.0,0.005469081161378897,2.505871617275368,0.30882724187252986,54.95768239927615,60.273601867303654,0.14925093948340162,-0.0237469077123027,-0.3480165949141867,-0.35699391003177006,14.675258599541785,0.22350025177001953,0.3090540579483516,-0.022475242614744317,-0.5277967087642903,0.48284622353480167,-0.2751359756895173,0.23018549046002867,0.4820060195922853,38.65865732613392,-18.102909533152733,0.25266073307477327,6,0.1040000915527326,-0.0625,-0.5489997863769549,-0.5257496833801287,1.6739997863769513,1,0.09868056533059955,2.6923123395257513,13.530500411987305,2.2266806370067784,13.66800022125244,-2.2684297968669034,13.67199993133545,0.09868056533059955
4054,2013-06-26,13.878499984741213,13.89900016784668,13.675000190734865,13.699000358581545,60590000.0,0.020140407330993204,1.031745894442755,-17.095277020892993,58.94561884421127,59.47796347921036,-0.08772840738917331,-0.2638626684419787,-0.6264111730253585,-0.6273647016541393,15.095959074651127,0.29450035095214666,0.2604393581265807,0.2214249134063735,-0.2674455580142574,0.7102953848270044,-0.023010322303942843,0.4658601491166898,0.1578155015563958,92.42642686443295,33.913007257641695,0.24443523571031547,6,-0.1700000762939471,-0.3365001678466797,-0.7701246738433856,-0.7997498512268084,1.3319997787475568,2,0.09305761378914723,2.505871617275368,13.604499816894533,2.6923123395257513,13.530500411987305,2.2266806370067784,13.66800022125244,0.09305761378914723
4055,2013-06-27,13.8774995803833,14.010000228881836,13.72700023651123,13.958999633789062,50390000.0,-7.208303195671562e-05,2.0844476781955668,-0.45404024035830604,50.748556366078084,58.054483402677484,-0.08150354119268499,-0.23257170405410577,-0.6219446487891904,-0.6186961314444339,15.603633363194474,0.28299999237060547,0.2569492731399379,0.19362454414367747,-0.28096289087252835,0.6682119791598833,-0.04366917336442455,0.4309182616517795,-0.6274995803833008,82.56570939544595,25.805769347117362,0.23729371750810258,6,-0.16899967193603516,-0.33549976348876775,-0.7497494220733643,-0.7987494468688965,1.1720008850097638,3,0.12415785109183441,1.031745894442755,13.878499984741213,2.505871617275368,13.604499816894533,2.6923123395257513,13.530500411987305,0.12415785109183441
4056,2013-06-28,13.884499549865724,13.991499900817873,13.809499740600586,13.809499740600586,63866000.0,0.0005044114353509599,-3.8533499485015033,-0.9202424554464932,45.913912940820616,56.23097797419356,-0.06649419731035877,-0.21727861200782606,-0.6124627583235078,-0.6234260316215394,15.658076933940707,0.18200016021728693,0.25761769907298415,0.17939953804016362,-0.29098172902590846,0.6497808051062357,-0.055791095492871534,0.4145901715731988,-0.6192995452880883,83.48675773417112,29.993518312879033,0.23519063353303582,6,-0.1759996414184588,-0.3424997329711914,-0.7151243686676043,-0.8057494163513201,1.1530008316040021,4,0.10230838714844381,2.0844476781955668,13.8774995803833,1.031745894442755,13.878499984741213,2.505871617275368,13.604499816894533,0.10230838714844381
4057,2013-07-01,14.104999542236328,14.16450023651123,13.857999801635742,13.949999809265135,57764000.0,0.01588101836718603,1.2372202943848303,2.06666836209196,59.270492634874294,55.28499375130381,-0.28533304147544136,-0.3982623417501401,-0.8150295502308058,-0.8366223901222902,16.414227136397553,0.3065004348754883,0.23255553659840267,0.3618495464324951,-0.10865932456616356,0.8323584174311538,0.12659511093316667,0.5971039819318236,-0.8249035331726073,91.67240606080023,37.13474326499598,0.23525443549932892,7,-0.3964996337890625,-0.5629997253417951,-0.9433743953704834,-1.0262494087219238,0.7405004501342773,0,0.07199575339394482,-3.8533499485015033,13.884499549865724,2.0844476781955668,13.8774995803833,1.031745894442755,13.878499984741213,0.07199575339394482
4058,2013-07-02,14.18649959564209,14.329000473022461,14.029500007629395,14.052000045776367,64764000.0,0.005778096848689351,-2.337059489212035,0.8677405263060647,65.8684080419817,55.73489395686456,-0.3926868295286763,-0.43085138035188564,-0.8824860452063312,-0.9086820163430822,17.36143628618408,0.2995004653930664,0.22215035543483275,0.3982746124267571,-0.05999916426654117,0.8565483891200554,0.16913772408010885,0.6274115007734054,-0.8710274174804695,78.21088442318033,21.035956207842418,0.22913688834664897,7,-0.3969993591308594,-0.44824934005737305,-1.0404994487762451,-1.1302495002746582,0.6005001068115234,1,0.0616431325262814,1.2372202943848303,14.104999542236328,-3.8533499485015033,13.884499549865724,2.0844476781955668,13.8774995803833,0.0616431325262814
4059,2013-07-03,14.201499938964846,14.270000457763672,14.100000381469727,14.100000381469727,27460000.0,0.0010573674796681143,-2.3497698017476276,0.7546460757411518,62.0538198019327,56.60572026763092,-0.4041797642157068,-0.3999644544454011,-0.891602618480615,-0.9154320317631033,17.940738845818295,0.1700000762939453,0.20192415146781784,0.37112493515014755,-0.07565778491408182,0.8179076552143769,0.14773357511803198,0.5945162951822631,-0.8252160631115739,78.82051761366095,19.872257902394978,0.2233913600321149,7,-0.41199970245361506,-0.46324968338012873,-1.0554997920990008,-1.1627497673034686,0.6614999771118146,2,0.07583703615360093,-2.337059489212035,14.18649959564209,1.2372202943848303,14.104999542236328,-3.8533499485015033,13.884499549865724,0.07583703615360093
4060,2013-07-05,14.293999671936035,14.319000244140625,14.103500366210938,14.25,39708000.0,0.006513377697337175,3.5850639666419797,0.433496194681943,67.36779227899996,57.786099046358714,-0.4460803145783139,-0.4441566238851493,-0.9768290023249104,-0.9952755899877417,18.74997001240857,0.2154998779296875,0.15168935347896273,0.4184997081756592,-0.02392947947707036,0.8609288958283887,0.1972851143492953,0.6397143020020231,-0.8605528002526128,93.26260794219586,29.432167449830587,0.22121459382636446,7,-0.5044994354248047,-0.5557494163513184,-1.1479995250701904,-1.2552495002746582,0.5405006408691406,4,0.06411781954578699,-2.3497698017476276,14.201499938964846,-2.337059489212035,14.18649959564209,1.2372202943848303,14.104999542236328,0.06411781954578699
4061,2013-07-08,14.529500007629395,14.583499908447266,14.307000160217285,14.321000099182127,60934000.0,0.016475468105384472,-1.3382663677274707,4.7386696144093,67.96672998966736,59.23255703309357,-0.6107527273361395,-0.6594382104240264,-1.2117119031082542,-1.2178113939053041,18.566122994901004,0.28950023651123047,0.1347279292185508,0.6197000503540036,0.08996440400715144,1.1494356967008557,0.3548322271805766,0.8845678735274305,-1.0423199198656299,92.55687210644345,29.307272893466717,0.2648678231734262,7,-0.5127501487731934,-0.6640000343322754,-1.3834998607635498,-1.4907498359680176,0.16899967193603516,0,0.03578928782756585,3.5850639666419797,14.293999671936035,-2.3497698017476276,14.201499938964846,-2.337059489212035,14.18649959564209,0.03578928782756585
4062,2013-07-09,14.576499938964846,14.628499984741213,14.400500297546387,14.550000190734865,55512000.0,0.0032347934416718793,2.494252369573029,0.12709716962145637,65.21331591712212,60.37207186840978,-0.5518018760054293,-0.7011981292639309,-1.2254749391013213,-1.260040179576901,18.147068825823006,0.227999687194826,0.16088719519573402,0.6405499935150161,0.03476959443969818,1.246330392590334,0.3376597939773571,0.943440193052675,-1.0016142655464009,91.31885680078081,30.261338282173767,0.30289019953765883,7,-0.42474985122680664,-0.6884999275207537,-1.4289999008178729,-1.5377497673034686,-0.009499549865726209,1,0.031626278217349535,-1.3382663677274707,14.529500007629395,3.5850639666419797,14.293999671936035,-2.3497698017476276,14.201499938964846,0.031626278217349535
4063,2013-07-10,14.616499900817873,14.666999816894533,14.470000267028807,14.570500373840332,36204000.0,0.0027441403643204687,1.6802776696509503,1.7358476985641438,74.17263621502866,62.0639626873895,-0.4840569582557688,-0.7084077592940243,-1.2229156172719033,-1.2948043323903224,17.933806464403897,0.1969995498657262,0.1857816415035387,0.6366749763488784,-0.03280491569968724,1.306154868397444,0.30193503032459645,0.9714149223731603,-0.9362527962671514,91.09348035967184,28.70413876363382,0.33473994602428264,7,-0.419499874114992,-0.7074999809265137,-1.516249895095827,-1.577749729156496,-0.2930002212524432,2,0.015667231765924994,2.494252369573029,14.576499938964846,-1.3382663677274707,14.529500007629395,3.5850639666419797,14.293999671936035,0.015667231765924994
4064,2013-07-11,14.982999801635742,15.034500122070312,14.604999542236328,14.749500274658205,80146000.0,0.025074395601190513,1.5527510585354518,5.076128871749983,91.07143177253779,66.54428217699613,-0.7570155468366,-1.0168175699360855,-1.548280403607265,-1.6505709147156118,18.69337802718793,0.4295005798339844,0.2409799996835833,0.9331998825073242,0.15449351718425852,1.71190624783039,0.5438466998457905,1.322553065168858,-1.1843423716037638,94.46827777231455,24.350798926015017,0.3893531826615331,7,-0.560999870300293,-0.8604998588562012,-1.884124755859375,-1.9442496299743652,-0.741999626159668,3,-0.01308149915083967,1.6802776696509503,14.616499900817873,2.494252369573029,14.576499938964846,-1.3382663677274707,14.529500007629395,-0.01308149915083967
4065,2013-07-12,15.3774995803833,15.3774995803833,14.925000190734865,14.934499740600586,90786000.0,0.026329826067573503,1.0428873738210844,1.8972194313067348,93.02792708195311,71.77917263712196,-1.0240544660601003,-1.3557589806423778,-1.8872184399382999,-2.035654753718278,19.72039939577219,0.4524993896484357,0.30889188859083916,1.248299694061279,0.2804735367654594,2.2161258513570985,0.7643866154133683,1.7322127727091896,-1.4058241734659553,100.0,23.340135668716073,0.4839130786479102,7,-0.7597498893737793,-1.0834999084472656,-2.2786245346069336,-2.338749408721924,-1.0989999771118164,4,-0.033457953395945816,1.5527510585354518,14.982999801635742,1.6802776696509503,14.616499900817873,2.494252369573029,14.576499938964846,-0.033457953395945816
4066,2013-07-15,15.328499794006348,15.399499893188475,15.217499732971193,15.363499641418455,44912000.0,-0.0031864599391348003,2.401860995739721,-0.07900645614064901,97.3656376730544,76.01196653025308,-0.8366669590259459,-1.2421467296366373,-1.7890441083443953,-1.9747618555708346,20.777724189429595,0.1820001602172816,0.3484126404378074,1.1178499221801754,0.034943323528960235,2.2007565208313906,0.5763966228545687,1.6593032215057821,-1.1318925193344498,92.89288008805518,9.97551776879503,0.5414532993256075,7,-0.6139998435974121,-1.0037498474121094,-2.2296247482299805,-2.2897496223449707,-0.9739999771118146,0,-0.03222751657630141,1.0428873738210844,15.3774995803833,1.5527510585354518,14.982999801635742,1.6802776696509503,14.616499900817873,-0.03222751657630141
4067,2013-07-16,15.343500137329102,15.469499588012695,15.275500297546387,15.364999771118164,53204000.0,0.000978591742462509,-1.4634937935210415,0.6142779291553445,97.28112171555512,79.50226804953903,-0.7347808144764745,-1.2055017831034096,-1.762547175302121,-1.977285884578274,21.51067080096655,0.1939992904663086,0.4243249392514912,1.0608252525329593,-0.12285420150678839,2.244504706572707,0.4689855255130855,1.6526649795528332,-0.9303721913242207,87.39374324341088,-1.0756969710446072,0.5918397270198736,7,-0.5587501525878906,-0.9837503433227539,-1.9818751811981201,-2.1972498893737793,-1.114999771118164,1,-0.04203737426211207,2.401860995739721,15.328499794006348,1.0428873738210844,15.3774995803833,1.5527510585354518,14.982999801635742,-0.04203737426211207
4068,2013-07-17,15.434499740600586,15.4399995803833,15.284500122070312,15.34850025177002,40594000.0,0.005930824287614378,2.206201885735073,-4.000044357700497,96.98066506108458,83.38302863388924,-0.704187495665332,-1.2547863270732869,-1.8063807803130523,-2.054738207041435,21.943846504226933,0.15549945831298828,0.5242461721596605,1.084499883651734,-0.20132242158995695,2.370322188893425,0.4415887310308886,1.7274110362725796,-0.8100974661941418,95.95143486884635,7.65277690313269,0.6429111526208459,7,-0.6479997634887695,-1.0747499465942383,-1.924499750137329,-2.228999614715576,-0.9479999542236328,2,-0.056205213390849496,-1.4634937935210415,15.343500137329102,2.401860995739721,15.328499794006348,1.0428873738210844,15.3774995803833,-0.056205213390849496
4069,2013-07-18,15.205499649047852,15.31700038909912,15.093500137329102,15.31350040435791,61276000.0,-0.01483689756075135,2.8869364027632396,-1.2558302006054758,85.24416646376619,85.36929243219659,-0.35513969497809583,-0.9735091086696741,-1.5351431453751427,-1.808954038163881,22.021756795022256,0.3409996032714844,0.5779716307844023,0.790624809265136,-0.5317097291185515,2.1129593476488235,0.12945754007329136,1.4517920784569807,-0.4120779119201572,51.51510905527448,-35.9592814711979,0.661167269191844,7,-0.31724977493286133,-0.8457498550415039,-1.6954996585845947,-1.9999995231628418,-0.7049999237060565,3,-0.05800532635161726,2.206201885735073,15.434499740600586,-1.4634937935210415,15.343500137329102,2.401860995739721,15.328499794006348,-0.05800532635161726
4070,2013-07-19,15.261500358581545,15.28950023651123,15.095499992370605,15.219499588012695,59462000.0,0.003682924653988673,2.959167388406107,-0.3888933040168999,85.61822055179886,87.3305691613223,-0.2899602366708347,-0.9531934843990495,-1.5489160219236648,-1.8472674818948693,23.220641003451252,0.194000244140625,0.6192912178945509,0.7671504974365249,-0.5582520875387953,2.092553082411845,0.1044492049488639,1.4298517899241858,-0.3328630512768509,44.68097518414105,-41.509235622344946,0.6627012924876605,7,-0.32650041580200373,-0.9017505645751971,-1.751500368118288,-2.056000232696535,-0.9510002136230504,4,-0.06686761846004496,2.8869364027632396,15.205499649047852,2.206201885735073,15.434499740600586,-1.4634937935210415,15.343500137329102,-0.06686761846004496
4071,2013-07-22,15.173999786376953,15.462499618530273,15.100000381469727,15.462499618530273,50414000.0,-0.005733418743157137,1.5129944399267472,-6.868917599509257,79.69443234691677,88.93958209796615,-0.11334224640451929,-0.7874555304469322,-1.4217193523097578,-1.7455145007697475,25.076225833476084,0.3624992370605469,0.6763709367686506,0.6043499469757077,-0.6942286781891038,1.9029285721405191,-0.04493936560669809,1.2536392595581134,-0.13719002293065863,21.40951240792971,-61.43985989223113,0.6492893125824061,7,-0.20424985885620117,-0.8142499923706055,-1.6337497234344482,-1.9684996604919434,-1.1274995803833008,0,-0.059015434012951506,2.959167388406107,15.261500358581545,2.8869364027632396,15.205499649047852,2.206201885735073,15.434499740600586,-0.059015434012951506
4072,2013-07-23,15.053000450134276,15.253000259399414,15.027999877929688,15.157999992370605,39992000.0,-0.007974122706348674,-1.9032178674706208,0.3639500981772806,73.55261356990869,88.87069069295282,0.09203534426459292,-0.5760820264426325,-1.2672047752587332,-1.61163598643296,27.522301949815876,0.22500038146972656,0.7193742750036662,0.4072256088256818,-0.8108705397719085,1.6253217574232721,-0.20182246547311422,1.0162736831244779,0.41649913787841975,5.753875058712602,-74.47326177506241,0.6090480742987955,7,-0.01575088500976385,-0.6932506561279279,-1.4925005435943586,-1.8475003242492658,-0.9739999771118146,1,-0.04640275110292125,1.5129944399267472,15.173999786376953,2.959167388406107,15.261500358581545,2.8869364027632396,15.205499649047852,-0.04640275110292125
4073,2013-07-24,14.946999549865724,15.19200038909912,14.902000427246096,15.151000022888185,40010000.0,-0.007041845286572479,1.0279632136688552,1.942870118074445,69.3084493871145,86.45258153901689,0.27920970438402826,-0.38403732490401943,-1.129647820194016,-1.494415126489132,29.941735300835358,0.2899999618530238,0.745648176235898,0.23409972190857076,-0.8864470385483436,1.3546464823654851,-0.32617365831988643,0.7943731021370279,0.515500068664549,8.0284009895768,-69.38685839545875,0.5602733802284573,7,0.2387504577636701,-0.5872497558593768,-1.3533747196197528,-1.7414994239807147,-0.7479991912841797,2,-0.04806979362364683,-1.9032178674706208,15.053000450134276,1.5129944399267472,15.173999786376953,2.959167388406107,15.261500358581545,-0.04806979362364683
4074,2013-07-25,15.170000076293945,15.225000381469727,14.837499618530273,14.949999809265135,108116000.0,0.01491941748471004,1.3484832283812722,-1.078430180917217,71.25181098478241,84.03301308377573,0.09557551456062541,-0.5326290951602708,-1.3240078311726595,-1.7106689544465787,31.76955825344313,0.3875007629394531,0.7872322930280582,0.392525243759156,-0.6730645722193795,1.4581150597376915,-0.14026966423011267,0.9253201517484246,0.2700795745849618,53.20007324218749,-21.293106025533127,0.5327949079892679,7,-0.016500473022460938,-0.8102502822875977,-1.5653750896453857,-1.9534997940063477,-1.1210002899169922,3,-0.045056050526004476,1.0279632136688552,14.946999549865724,-1.9032178674706208,15.053000450134276,1.5129944399267472,15.173999786376953,-0.045056050526004476
4075,2013-07-26,15.600500106811525,15.680999755859375,14.77750015258789,14.977499961853027,176350000.0,0.028378380247362056,1.3048475640537514,2.8318154035554524,73.73668883309824,81.4075743237806,-0.33521694186910445,-0.8721429905946305,-1.7174213361330182,-2.1338303759872392,33.71554038969865,0.9034996032714844,0.8286285941687268,0.7368752479553233,-0.3005828270394293,1.774333322950076,0.21814621045794702,1.2556042854526996,-0.7630004882812518,91.09023969060215,18.102000300479546,0.5187290374973763,7,-0.3712501525878924,-1.1350002288818377,-1.9236252307891863,-2.3732500076293963,-1.1605005264282244,4,-0.0705105845285976,1.3484832283812722,15.170000076293945,1.0279632136688552,14.946999549865724,-1.9032178674706208,15.053000450134276,-0.0705105845285976
4076,2013-07-29,15.30500030517578,15.649999618530273,15.295000076293945,15.553500175476074,64236000.0,-0.018941687741582336,-1.6443136572388588,-0.3988761034988988,64.54382063545242,77.7700964259914,-0.0485015506168498,-0.4898828817713827,-1.3835710806234776,-1.8311987334762154,35.766685818658864,0.3549995422363281,0.801957334016997,0.3703504085540761,-0.5753046155187604,1.3160054326269126,-0.10247710348234307,0.8431779205904952,-0.5275001525878888,58.38410450628445,-11.777936412397828,0.47282751203641843,7,-0.07575035095214666,-0.839500427246092,-1.6136255264282209,-2.0777502059936506,-0.6230001449584943,0,-0.06497877428208676,1.3048475640537514,15.600500106811525,1.3484832283812722,15.170000076293945,1.0279632136688552,14.946999549865724,-0.06497877428208676
4077,2013-07-30,15.12049961090088,15.48900032043457,15.078499794006348,15.38599967956543,61068000.0,-0.012054929147077842,-1.3490751124900062,1.0684112967290917,59.5130108579822,73.6070237367578,0.1129140450685,-0.23758371688266244,-1.1713898883126745,-1.6406385153874457,37.1059429835696,0.41050052642822266,0.7148146476135881,0.1350747108459487,-0.7285053104881829,0.9986547321800803,-0.296715299821118,0.5668647215130154,-0.34299945831299006,37.96343208907035,-28.33020438604302,0.431790010667066,7,0.10875034332275213,-0.6549997329711932,-1.4353747367858904,-1.8932495117187518,-0.415499687194826,1,-0.07102935964714718,-1.6443136572388588,15.30500030517578,1.3048475640537514,15.600500106811525,1.3484832283812722,15.170000076293945,-0.07102935964714718
4078,2013-07-31,15.060999870300293,15.25749969482422,15.050000190734865,15.195500373840332,37826000.0,-0.0039350380034858246,-1.6517531779016092,0.5065931026555636,51.66524348604733,69.87603229478904,0.12724203473239903,-0.11511124523473981,-1.0806713374695214,-1.575611213480956,38.045554238072896,0.20749950408935547,0.6197422083662154,0.03184995651245082,-0.7456767633537531,0.8093766763786547,-0.35691340342065025,0.4206133164455519,-0.26542972564697287,31.377957077775946,-30.056667201090946,0.3887633599331019,7,0.16825008392333984,-0.4955000877380371,-1.4357500076293945,-1.833749771118164,-0.26799964904785334,2,-0.06520147438645807,-1.3490751124900062,15.12049961090088,-1.6443136572388588,15.30500030517578,1.3048475640537514,15.600500106811525,-0.06520147438645807
4079,2013-08-01,15.278499603271484,15.310500144958494,14.94499969482422,15.154000282287598,59434000.0,0.014441254554426575,2.8779805420501523,-0.925642043762497,47.71362836863688,65.66441094110436,-0.08807579464838788,-0.26117859844608304,-1.2657638491713623,-1.7839073628697957,38.88264033642231,0.3655004501342738,0.5278629383542164,0.19549970626831126,-0.4836292131227875,0.87462862565941,-0.144064753427239,0.5350641659638615,-0.46522086639404314,55.45098734626151,-1.059714317906355,0.33956445969554944,8,-0.04924964904785156,-0.6004996299743652,-1.653249740600586,-2.0512495040893555,-0.292999267578125,3,-0.07065479416963127,-1.6517531779016092,15.060999870300293,-1.3490751124900062,15.12049961090088,-1.6443136572388588,15.30500030517578,-0.07065479416963127
4080,2013-08-02,15.21049976348877,15.266500473022461,15.074999809265135,15.231499671936035,50052000.0,-0.004450688323358265,3.2087359309174377,-0.1686748833753361,47.298536478010504,62.06486695567034,-0.03137008616001502,-0.12753515504857482,-1.1559685963151036,-1.7093131681150702,39.63458805546239,0.20349979400634943,0.4340170321148946,0.0816748619079597,-0.48818433831707964,0.651534062132999,-0.20325473820455997,0.36660446202047936,-0.37986660623169044,37.659588283196506,-13.660400487044456,0.2849296001125199,8,0.01875019073486328,-0.5064997673034668,-1.585249900817871,-1.9832496643066406,-0.19250011444091797,4,-0.07636172349181303,2.8779805420501523,15.278499603271484,-1.6517531779016092,15.060999870300293,-1.3490751124900062,15.12049961090088,-0.07636172349181303
4081,2013-08-05,15.049500465393065,15.180999755859375,14.914999961853027,15.170000076293945,44664000.0,-0.010584747417843987,2.7333574263323093,5.73810172570399,43.69099654016909,58.746909507921494,0.12305200809835704,0.07844040714788392,-0.9523131932986768,-1.543363178605059,39.544621452533434,0.2954998016357422,0.36326755224969176,-0.1053244590759288,-0.6029175452625068,0.39226862711064925,-0.35412100216921694,0.14347208401735934,-0.2018599761639397,23.43212883567041,-22.361250307869383,0.2487965430932887,8,0.17974948883056818,-0.30425071716308416,-1.4242506027221662,-1.8222503662109357,-0.06750011444091619,0,-0.040499741929065025,3.2087359309174377,15.21049976348877,2.8779805420501523,15.278499603271484,-1.6517531779016092,15.060999870300293,-0.040499741929065025
4082,2013-08-06,15.037500381469727,15.067999839782715,14.87600040435791,15.025500297546387,36980000.0,-0.0007973742351736757,4.260330524528055,-0.09958608026718649,41.18171657884057,55.62171697366884,0.14820782210664518,0.13359794356738774,-0.8968202478736274,-1.5189592905926403,39.29251412814417,0.1919994354248047,0.2812712177508452,-0.14037456512451207,-0.5620938198002854,0.28134468955126124,-0.35123419246239784,0.0704850622133737,-0.17319270690799726,37.16917687651187,-2.1853798754640863,0.21085962733788655,8,0.19174957275390625,-0.26800060272216797,-1.4122505187988281,-1.8102502822875977,-0.09450054168701172,1,-0.023640911869270087,2.7333574263323093,15.049500465393065,3.2087359309174377,15.21049976348877,2.8779805420501523,15.278499603271484,-0.023640911869270087
4083,2013-08-07,14.845499992370605,15.049500465393065,14.807499885559082,15.00749969482422,39220000.0,-0.012768105351852022,-1.03361903502549,-13.499880791544294,41.86993253211542,52.3570638122614,0.36240739713755055,0.3622045059229073,-0.6716073580062591,-1.3124160816982862,38.840924723480725,0.2420005798339826,0.2164492452523472,-0.3438249588012692,-0.7101676176269756,0.022517700024437204,-0.5269962882141215,-0.16065362938841687,0.8354997634887695,7.554689307098165,-29.011562256529345,0.18317132941285288,8,0.38374996185302734,0.009749889373779297,-1.220250129699707,-1.6182498931884766,0.050499916076660156,2,-0.009464152014870275,4.260330524528055,15.037500381469727,2.7333574263323093,15.049500465393065,3.2087359309174377,15.21049976348877,-0.009464152014870275
4084,2013-08-08,14.786999702453613,14.925999641418455,14.6274995803833,14.925999641418455,46868000.0,-0.003940607587959777,3.2949667929085864,0.8580258905391598,39.29617885094461,48.53034048091099,0.40327430928245,0.4271692642368805,-0.5770526293333855,-1.2364279648170804,37.36654125885214,0.2985000610351545,0.16906354162275505,-0.392525243759156,-0.7911697150786772,0.0061192275603652035,-0.5918474794189166,-0.1932030080993954,0.8765300559997566,24.960860604052588,-10.14192818665953,0.1993222356597603,8,0.35174989700317383,0.1035003662109375,-1.0231244564056396,-1.4787492752075195,0.016000747680662286,3,0.00040579691077091695,-1.03361903502549,14.845499992370605,4.260330524528055,15.037500381469727,2.7333574263323093,15.049500465393065,0.00040579691077091695
4085,2013-08-09,14.86299991607666,14.963500022888185,14.71500015258789,14.784000396728516,39006000.0,0.005139664242397757,-1.2903213047319109,-0.5683421153740673,42.947851552109746,46.13078836053958,0.23653195731057508,0.32743549042139364,-0.6174673927430305,-1.2931393145644758,35.29493506377263,0.24849987030029475,0.1376572919121397,-0.29080004692077566,-0.701861922821104,0.12026182897955273,-0.49633098487094074,-0.08526910897061057,0.7590886352539066,42.54747263463861,5.476595832758996,0.20553093795016444,8,0.1952500343322754,0.029250144958496094,-1.0991246700286865,-1.5547494888305664,0.34549999237060547,4,0.008241971358971423,3.2949667929085864,14.786999702453613,-1.03361903502549,14.845499992370605,4.260330524528055,15.037500381469727,0.008241971358971423
4086,2013-08-12,14.834500312805176,14.954000473022461,14.762999534606935,14.78950023651123,30090000.0,-0.0019174866064998186,-2.8979194643935577,0.5696246846216063,44.828401918092,44.499165144996226,0.21375065677106164,0.33416091839050566,-0.5567999980220915,-1.24601531698098,33.078187389660336,0.19100093841552557,0.07893361854765857,-0.2945996761322025,-0.720559106848274,0.13135975458386895,-0.5075793914902391,-0.08161996077416589,0.7478046796874995,46.99219308158944,5.713727775918741,0.212979715358036,8,0.13449954986572266,0.1594996452331543,-1.0706250667572021,-1.526249885559082,0.7669992446899396,0,0.01236976860516692,-1.2903213047319109,14.86299991607666,3.2949667929085864,14.786999702453613,-1.03361903502549,14.845499992370605,0.01236976860516692
4087,2013-08-13,14.69849967956543,14.818499565124512,14.533499717712402,14.793999671936035,46998000.0,-0.009167860755131096,2.9446406061286043,-2.1222184546263723,44.2007055184002,43.66977203747988,0.31692332367185294,0.4420249751433829,-0.3858090778933594,-1.0888864380081138,30.724162087153406,0.30100059509277344,-0.03344267214953689,-0.39835028648376536,-0.8526849063171298,0.05598433334959907,-0.6255175964004476,-0.17118297656708314,0.8456130964428699,31.976690459204715,-12.949695854920467,0.2271673099166822,8,0.22350025177001953,0.34225034713745117,-0.7573747634887695,-1.2629995346069336,0.9045000076293945,1,0.019287728514282065,-2.8979194643935577,14.834500312805176,-1.2903213047319109,14.86299991607666,3.2949667929085864,14.786999702453613,0.019287728514282065
4088,2013-08-14,14.56700038909912,14.714500427246096,14.527000427246096,14.714500427246096,28300000.0,-0.008946443061064735,1.5423722238385578,1.5445031406345553,35.299858785499495,42.29046430602018,0.4145767671064906,0.5325028005650552,-0.21822407202826888,-0.9402898954163028,28.250882144654426,0.1875,-0.11319804758046104,-0.4864746093750014,-0.9697964907657379,-0.0031527279842649136,-0.7281355500703697,-0.24481366867963317,0.9164756034114259,9.16380272796907,-33.28193494722012,0.24166094069536823,8,0.329750061035158,0.5084996223449725,-0.5471253395080549,-1.1090002059936506,1.25,2,0.025811727922034455,2.9446406061286043,14.69849967956543,-2.8979194643935577,14.834500312805176,-1.2903213047319109,14.86299991607666,0.025811727922034455
4089,2013-08-15,14.32349967956543,14.46500015258789,14.25749969482422,14.439499855041506,45228000.0,-0.016715912887316664,1.4850239559598446,0.7864416642420646,15.745702582594618,38.784593873196194,0.5681071394486423,0.7447205067192701,0.05690738579445487,-0.6795531427791612,26.883438870402376,0.3095006942748988,-0.17673343241251338,-0.6858753204345707,-1.2627008380508364,-0.1090498028183049,-0.9742880792427044,-0.3974625616264369,1.0834582677239588,9.348435421014344,-25.831066929385365,0.28841275880813333,8,0.3957500457763672,0.6457500457763672,-0.27049970626831055,-0.8462495803833008,1.2510004043579102,3,0.039969298124716834,1.5423722238385578,14.56700038909912,2.9446406061286043,14.69849967956543,-2.8979194643935577,14.834500312805176,0.039969298124716834
4090,2013-08-16,14.241000175476074,14.416500091552734,14.225000381469727,14.327500343322756,48450000.0,-0.0057597309271457675,-2.2320692763327323,0.7456899741028525,17.777101303778494,35.9052721802639,0.5572181364150008,0.7872072202685825,0.16966726234159957,-0.5835473026870073,25.476134115882264,0.1914997100830078,-0.21603763521612862,-0.717349815368653,-1.3751320722158855,-0.059567558521420594,-1.0462409437922684,-0.3884586869450377,1.0510119465667973,2.194758847323171,-28.808202823904786,0.32889112842361584,8,0.4054999351501465,0.7119998931884766,0.0312497615814209,-0.5799999237060547,1.4654998779296875,4,0.039463539620342214,1.4850239559598446,14.32349967956543,1.5423722238385578,14.56700038909912,2.9446406061286043,14.69849967956543,0.039463539620342214
4091,2013-08-19,14.278499603271484,14.477999687194824,14.173999786376953,14.259499549865724,49548000.0,0.0026332018350780917,-2.2000060232195113,-0.2196533703776954,22.007955324379495,33.77485426310156,0.44572347995916495,0.7158830160658738,0.14891632744448202,-0.6111690261374214,23.560043967188733,0.3039999008178711,-0.2649612044875109,-0.6350753784179695,-1.350442608224153,0.08029185138821404,-0.9927589933210612,-0.2773917635148777,0.8854711099026105,16.214096628179348,-13.33387017990443,0.3576836149030915,8,0.3332505226135254,0.6490001678466797,0.17737507820129395,-0.4459996223449707,1.3540000915527362,0,0.06513291529333376,-2.2320692763327323,14.241000175476074,1.4850239559598446,14.32349967956543,1.5423722238385578,14.56700038909912,0.06513291529333376
4092,2013-08-20,14.354499816894533,14.475500106811525,14.286999702453613,14.293999671936035,31726000.0,0.00532270306647864,-4.0604078393221075,3.1842092054413387,26.767497157164826,32.09680588810704,0.2935175360464122,0.6164768580055338,0.08412308882332376,-0.6776993586825508,21.893510184916252,0.19700050354004084,-0.31183678025937134,-0.5241501331329328,-1.2780235304254273,0.22972326415956168,-0.90108683177918,-0.14721343448668556,0.6708749665279612,33.394970675211425,3.910007306938219,0.3769366986462471,8,0.21425008773803533,0.572999954223631,0.1651251316070539,-0.5109996795654315,1.5515003204345685,1,0.086871695740518,-2.2000060232195113,14.278499603271484,-2.2320692763327323,14.241000175476074,1.4850239559598446,14.32349967956543,0.086871695740518
4093,2013-08-21,14.228500366210938,14.425000190734865,14.191499710083008,14.25450038909912,36306000.0,-0.008777697049067501,-3.6699472625144596,-0.42975141474483103,13.261021319875638,29.204010606877162,0.36072571069381354,0.7229544658320606,0.23023527494309448,-0.5389705762449353,20.8469885103327,0.23350048065185725,-0.34413709223368727,-0.6142246246337884,-1.4210057507122986,0.19255650144472192,-1.0176151876730444,-0.21083406159453233,0.6776819176251809,17.927828162890137,-7.9308749090522,0.4033905630392553,8,0.34024953842163086,0.6989994049072266,0.3437495231628418,-0.34925079345703125,1.5719995498657227,2,0.096601840363161,-4.0604078393221075,14.354499816894533,-2.2000060232195113,14.278499603271484,-2.2320692763327323,14.241000175476074,0.096601840363161
4094,2013-08-22,14.486499786376953,14.493499755859375,14.239999771118164,14.239999771118164,28452000.0,0.01813257992941386,-1.0567948807230128,-9.480761471592182,27.640499209786796,27.503193679952393,0.06215383429336008,0.4333410408769822,0.0007742570643660684,-0.7839763825916677,19.927549945418587,0.2649993896484375,-0.36738745248881877,-0.3220501899719235,-1.12836523393295,0.484264853989103,-0.7252077119524358,0.08110733200858888,0.3171769478148825,97.80908602471494,70.40925622042458,0.4031575219805132,8,0.0775003433227539,0.44099998474121094,0.0866250991821289,-0.4289999008178711,1.1455001831054688,3,0.09184417370256437,-3.6699472625144596,14.228500366210938,-4.0604078393221075,14.354499816894533,-2.2000060232195113,14.278499603271484,0.09184417370256437
4095,2013-08-23,14.500499725341795,14.574999809265135,14.395000457763672,14.560500144958494,39238000.0,0.0009664128099464708,3.044940689862052,-0.243409395142258,31.351866501069324,26.005800855838764,-0.009693721973066616,0.3506863220583618,0.009422778611517302,-0.781344424818446,17.85698003408624,0.17999935150146307,-0.38151304334486014,-0.2530502319335959,-0.977857817159375,0.47175735329218327,-0.6154540245464855,0.1093535606792937,0.2150222361559564,81.42142651594958,51.30886524220847,0.36240379261288935,8,-0.004250049591062677,0.42700004577636896,0.12350010871887385,-0.44299983978271307,1.5470008850097674,4,0.07406643763487453,-1.0567948807230128,14.486499786376953,-3.6699472625144596,14.228500366210938,-4.0604078393221075,14.354499816894533,0.07406643763487453
4096,2013-08-26,14.310500144958494,14.552499771118164,14.281000137329102,14.521499633789062,34234000.0,-0.013102967758500617,-1.0111120922593293,3.516633553206737,27.96967197622861,24.202352684486367,0.10969534227292854,0.48734684365194525,0.22323138779376173,-0.5756888620866345,15.817667394475304,0.2714996337890625,-0.3913388265250006,-0.39332480430603134,-1.0949226484281578,0.3082730398160951,-0.7441237263670946,-0.042525882244968116,0.3292087120223446,31.030092333554336,1.7353702326324836,0.3507989220610628,8,0.13374996185302912,0.6169996261596697,0.33687472343445,-0.2530002593994123,1.714999198913576,0,0.09755074206397119,3.044940689862052,14.500499725341795,-1.0567948807230128,14.486499786376953,-3.6699472625144596,14.228500366210938,0.09755074206397119
4097,2013-08-27,14.046500205993652,14.263999938964846,13.987000465393065,14.193499565124512,49520000.0,-0.018447988280678507,-1.0827118887136085,0.6966811149428865,26.80021443848905,23.25794775704076,0.3033874375172534,0.7027924724764762,0.5019031334955244,-0.29453505327157536,14.935228143424878,0.3234996795654297,-0.4271782735992389,-0.603624773025512,-1.3347266233775965,0.12747707732657254,-0.9691756982015534,-0.2380738478494706,0.5284996032714826,10.119014794943876,-21.019948216454324,0.36555092517604226,8,0.23449993133544744,0.7874999046325684,0.6182496547698975,0.07149982452392578,1.6914997100830078,1,0.11291065144852386,-1.0111120922593293,14.310500144958494,3.044940689862052,14.500499725341795,-1.0567948807230128,14.486499786376953,0.11291065144852386
4098,2013-08-28,14.079000473022461,14.149999618530273,13.966500282287598,14.017999649047852,29142000.0,0.0023137626136182643,-1.2378028214879686,-0.4149734008044635,29.127358954735854,24.744798465056455,0.2172285907372089,0.6249949827282819,0.4787908010869586,-0.3122886147860626,14.144702059646,0.18349933624267578,-0.4710830392339602,-0.5220245361328129,-1.2686761470346735,0.22462707476904775,-0.8953503415837432,-0.14869873068188255,0.4734992980957031,18.48813117302821,-12.877444949189652,0.37332580545093025,8,0.19174957275390625,0.7447495460510254,0.6194992065429688,0.07774925231933594,1.8729991912841797,2,0.12976771098256967,-1.0827118887136085,14.046500205993652,-1.0111120922593293,14.310500144958494,3.044940689862052,14.500499725341795,0.12976771098256967
4099,2013-08-29,14.199000358581545,14.298999786376953,14.0,14.072500228881836,31328000.0,0.008523324208207894,-1.202571929368539,2.073744606341096,30.919529520093022,26.205068266869176,0.08684382395988166,0.4426710668211289,0.37556965381373075,-0.41844269157216196,13.500651129397612,0.2989997863769531,-0.5048328300018898,-0.34804968833923233,-1.0427600856048933,0.34666070892642864,-0.6954048869720637,-0.0006944897064009581,0.24801950454711807,38.208752182403884,7.916497383427455,0.3473551986328306,8,0.07174968719482244,0.6247496604919416,0.5737495422363263,-0.005750656127931464,1.3024997711181623,3,0.11278959905985264,-1.2378028214879686,14.079000473022461,-1.0827118887136085,14.046500205993652,-1.0111120922593293,14.310500144958494,0.11278959905985264
4100,2013-08-30,14.048999786376953,14.243499755859375,14.0,14.229499816894533,30694000.0,-0.01056416426624951,1.335730098614999,-1.4268762486335649,28.901396212862934,26.97100614336734,0.23104146973867756,0.5282784699464251,0.5485600371329351,-0.2582260204283866,12.82179488658619,0.243499755859375,-0.5138675739367393,-0.4399752616882324,-1.0941748887295706,0.21422436535310574,-0.7670750752089006,-0.11287544816756423,0.3115265522003181,14.078425947775708,-13.518884726568492,0.3270998135206691,8,0.22175025939941406,0.7747502326965332,0.7076249122619629,0.14424991607666016,1.1125001907348615,4,0.11267707361206414,-1.202571929368539,14.199000358581545,-1.2378028214879686,14.079000473022461,-1.0827118887136085,14.046500205993652,0.11267707361206414
4101,2013-09-03,14.4399995803833,14.569499969482422,14.208499908447266,14.236499786376953,57952000.0,0.027831148120985194,-1.782278899689458,-1.127422490859511,43.893211806017106,28.87386332657315,-0.15046320310362127,0.09409969103220739,0.18569644844998834,-0.6406880212876125,12.28588706233892,0.5205001831054688,-0.4537064399983439,-0.01850042343139613,-0.6171878928390981,0.5801870459763059,-0.317844158135248,0.28084331127245576,-0.4734992980957031,78.52397076662486,49.35401078301129,0.2993437347038512,9,-0.1692495346069336,0.36825037002563477,0.4073753356933594,-0.14099979400634766,0.47150039672851385,1,0.11132278924384775,1.335730098614999,14.048999786376953,-1.202571929368539,14.199000358581545,-1.2378028214879686,14.079000473022461,0.11132278924384775
4102,2013-09-04,14.682000160217285,14.761500358581545,14.378999710083008,14.416500091552734,48772000.0,0.01675904341179768,-1.2466943572306926,1.3046699627433982,52.58194450273174,33.242854791334935,-0.3812107865131633,-0.18540547532972873,-0.020343042574165082,-0.8750679488687751,11.999054467404365,0.38250064849853693,-0.3916004879334327,0.2412751674652096,-0.3037344646745552,0.7862847996049744,-0.031229648604671922,0.5137799835350911,-0.7034398841857907,89.9999760081954,55.891084774055656,0.2725048160698821,9,-0.31799983978271484,0.04575014114379883,0.165374755859375,-0.38300037384033203,0.576499938964842,2,0.09150655012899156,-1.782278899689458,14.4399995803833,1.335730098614999,14.048999786376953,-1.202571929368539,14.199000358581545,0.09150655012899156
4103,2013-09-05,14.704999923706055,14.850000381469727,14.635499954223633,14.681500434875488,36332000.0,0.0015665279415464362,-2.7142786369528777,0.08851029285516726,59.50661750237406,36.78353460162241,-0.3682347641291699,-0.2313313252849447,-0.008758605218849524,-0.8861244000845669,12.075845291069639,0.21450042724609375,-0.34203473700928555,0.2712999343872067,-0.25504396883759917,0.7976438376120125,0.008127982774803755,0.5344718859996096,-0.6951220443725585,82.94113027185315,43.81237945366301,0.26317195161240264,9,-0.2967495918273926,-0.06649971008300781,0.14237499237060547,-0.40600013732910156,0.8395004272460938,3,0.07024821473853238,-1.2466943572306926,14.682000160217285,-1.782278899689458,14.4399995803833,1.335730098614999,14.048999786376953,0.07024821473853238
4104,2013-09-06,14.79300022125244,14.944000244140625,14.539999961853027,14.766500473022461,45840000.0,0.00598437932696072,1.4596684056355365,1.127673389878582,63.71770090447415,40.37973842422294,-0.4561553926569015,-0.33609056766499634,-0.06927227526462865,-0.9652368275578223,12.714667097127183,0.40400028228759766,-0.3015727258443608,0.35900020599365057,-0.1681977924150697,0.8861982044023708,0.09540120678929043,0.6225992051980107,-0.73271499179077,84.00423900042007,38.54281790245744,0.2635989992043604,9,-0.3377499580383283,-0.15450000762939275,0.1043746471405047,-0.4940004348754865,0.7419996261596697,4,0.07834782841340848,-2.7142786369528777,14.704999923706055,-1.2466943572306926,14.682000160217285,-1.782278899689458,14.4399995803833,0.07834782841340848
4105,2013-09-09,14.98550033569336,14.998000144958494,14.829999923706055,14.861000061035154,32872000.0,0.013012919053726701,1.2474962044373294,4.698168208155274,66.31289322015397,44.640096340214654,-0.6399173605711166,-0.5469870112418143,-0.2314499283842082,-1.1436955801461295,13.321379480407625,0.2049999237060547,-0.22169717451494364,0.5453752994537346,-0.005139404426886429,1.0958900033343557,0.2701179475134232,0.8206326513940461,-0.8545179050573726,98.41674407592693,47.22102960513408,0.27525735194031054,9,-0.5032501220703125,-0.3689999580383301,-0.0318753719329834,-0.6865005493164062,0.33449935913086115,0,0.03443327099178051,1.4596684056355365,14.79300022125244,-2.7142786369528777,14.704999923706055,-1.2466943572306926,14.682000160217285,0.03443327099178051
4106,2013-09-10,15.017999649047852,15.050000190734865,14.861000061035154,15.02750015258789,35568000.0,0.002168717268457465,5.9357107860289355,-0.07630909703710403,65.62279657781863,48.95371657791794,-0.6274912076161847,-0.5955692945160642,-0.23284961655480885,-1.1554511040272466,14.023954137850797,0.18900012969971058,-0.17640256200011883,0.5686996459960945,-0.014628228799381304,1.1520275207915702,0.2770357085983566,0.8603635833938323,-0.8003154469796137,95.23092119756369,40.05749773282777,0.29166393739773777,9,-0.5097494125366211,-0.44424962997436523,-0.05137467384338379,-0.7189998626708984,0.5065002441406232,1,0.009555222494166182,1.2474962044373294,14.98550033569336,1.4596684056355365,14.79300022125244,-2.7142786369528777,14.704999923706055,0.009555222494166182
4107,2013-09-11,14.982000350952148,15.093000411987305,14.892000198364258,14.945500373840332,34852000.0,-0.0023970767703397344,-1.8013903011211463,-3.841899217024694,68.52718078974692,53.331474559585835,-0.4971126760150213,-0.5662750557985738,-0.1726362627195943,-1.099425278483336,14.55953152648362,0.20100021362304688,-0.14145118925723565,0.518525314331054,-0.10283816866988538,1.1398887973319933,0.2078435728305852,0.8292070558315228,-0.6644382302439151,79.92767257093486,19.21497895442741,0.31068174150046945,9,-0.4355001449584961,-0.45225000381469727,0.005249500274658203,-0.6830005645751953,0.5564994812011719,2,-0.0047056716185334135,5.9357107860289355,15.017999649047852,1.2474962044373294,14.98550033569336,1.4596684056355365,14.79300022125244,-0.0047056716185334135
4108,2013-09-12,14.942999839782715,15.100000381469727,14.883000373840332,14.969499588012695,32124000.0,-0.0026031578064243943,-1.9624841324089444,-0.7260209547200376,62.579225403005616,56.849218546576125,-0.3605845306754709,-0.5245555346606672,-0.11200303607397899,-1.0430004068267245,15.087028192236202,0.21700000762939453,-0.07881980805698774,0.4607248306274414,-0.19559625645839773,1.1170459177132805,0.13256428708452184,0.788885374170361,-0.516876358295411,71.96420999211516,15.28533196432683,0.3281605435429198,9,-0.39299964904785156,-0.40974950790405273,0.05637502670288086,-0.6440000534057617,1.5035009384155273,3,0.02111358246551376,-1.8013903011211463,14.982000350952148,5.9357107860289355,15.017999649047852,1.2474962044373294,14.98550033569336,0.02111358246551376
4109,2013-09-13,14.895999908447266,15.01099967956543,14.8100004196167,15.006999969482422,27012000.0,-0.0031452808565467505,2.378153550248437,4.188721344513621,60.70365942545186,60.38280334797489,-0.22832901484860102,-0.4558372146023828,-0.04395409272449413,-0.9829437328279145,14.64703429060124,0.20099925994873047,0.013110847036376327,0.3850998878479004,-0.291683271988882,1.0618830476846828,0.04670830792950831,0.7234914677662925,-0.362056122962775,29.655000049327988,-22.907070878885186,0.33839157991839125,9,-0.24174976348876953,-0.3627495765686035,0.14625000953674316,-0.5970001220703125,1.4260005950927734,4,0.043535207202648474,-1.9624841324089444,14.942999839782715,-1.8013903011211463,14.982000350952148,5.9357107860289355,15.017999649047852,0.043535207202648474
4110,2013-09-16,14.803000450134276,15.050000190734865,14.762999534606935,14.991000175476074,36168000.0,-0.00624325046217622,-1.1417835029535548,1.693690287992318,64.06742023565917,62.62438206237956,-0.019139547279273472,-0.3357915259062825,0.06646570170833144,-0.8771999685858329,14.011480805612852,0.2870006561279297,0.10243124233333312,0.2640004158020002,-0.41226687562939013,0.9402677072333905,-0.07413322991369498,0.6021340615176953,-0.1784876092921479,11.869678043754721,-41.62257139866264,0.3381336457156948,9,-0.06350040435790838,-0.26975011825561346,0.21162438392639338,-0.38875055313110174,1.8240003585815447,0,0.04944939370526025,2.378153550248437,14.895999908447266,-1.9624841324089444,14.942999839782715,-1.8013903011211463,14.982000350952148,0.04944939370526025
4111,2013-09-17,15.208499908447266,15.232500076293945,14.80049991607666,14.881500244140625,45930000.0,0.027393058568022433,1.3040008544921875,-1.7393624576425784,80.70824963896949,65.74952707751709,-0.33990816878472074,-0.7041473265807845,-0.3241343529983318,-1.272194047159715,13.860685760289742,0.43200016021728516,0.1977819328294501,0.6229998588562005,-0.10385022536236477,1.3498499430747657,0.25957481674691785,0.9864249009654831,-0.5079090611047228,94.8881490614596,34.4260936792943,0.36342504210928284,9,-0.3222498893737793,-0.6089997291564941,-0.23324990272521973,-0.7942500114440918,1.1294994354248047,1,0.007331412502756152,-1.1417835029535548,14.803000450134276,2.378153550248437,14.895999908447266,-1.9624841324089444,14.942999839782715,0.007331412502756152
4112,2013-09-18,15.601499557495115,15.63700008392334,15.145500183105467,15.20300006866455,58928000.0,0.02584078978292692,1.0937138817851537,1.218654122093764,83.7957827458723,68.44832321568356,-0.6579508304249426,-1.0529185206525433,-0.6988758948336997,-1.636417073256224,14.136369839081356,0.49149990081787287,0.33171991091501063,0.9536495208740217,0.10628569069391958,1.8010133510541237,0.5299676057839697,1.3773314359640736,-0.83850002288818,95.93815742381501,28.92052836675363,0.4236819150900512,9,-0.5129995346069318,-0.7997493743896467,-0.6199996471405012,-1.1872496604919416,1.009000778198244,2,-0.004935401499251979,1.3040008544921875,15.208499908447266,-1.1417835029535548,14.803000450134276,2.378153550248437,14.895999908447266,-0.004935401499251979
4113,2013-09-19,15.602999687194824,15.72700023651123,15.552000045776367,15.68850040435791,47018000.0,9.615291749232036e-05,1.153843445191732,-0.21455665454928458,82.89597168470623,70.57924219126491,-0.5796279244943889,-0.9972967302766307,-0.6830135586782049,-1.6047920389063073,14.189749232883079,0.17500019073486328,0.41405104659306957,0.8864246845245365,-0.03725391394799615,1.8101032829970691,0.4245853852882693,1.3482639837608037,-0.8024997711181641,87.13688184339965,15.79455325090889,0.4618392992362667,9,-0.3579998016357422,-0.7562494277954102,-0.6216247081756592,-1.1887497901916504,2.566500663757324,3,-0.00413381121159917,1.0937138817851537,15.601499557495115,1.3040008544921875,15.208499908447266,-1.1417835029535548,14.803000450134276,-0.00413381121159917
4114,2013-09-20,15.81700038909912,16.028499603271484,15.62049961090088,15.626999855041506,106046000.0,0.013715356418286806,-3.0196841145907265,-2.222209828897721,90.21841234414374,73.23541098281933,-0.7074999413839986,-1.1663059885042824,-0.88862230632534,-1.7873361913872525,14.81521044791414,0.42549991607666016,0.4674670946853272,1.0339003562927225,-0.004530145784869433,2.0723308583703144,0.5146851052539265,1.5531156073315184,-0.8312004089355458,83.28730124878184,4.507261049219338,0.5192152510387956,9,-0.42125082015991033,-0.8195004463195783,-0.8308751583099347,-1.4027504920959455,2.0910005569458026,4,0.03979897411730282,1.153843445191732,15.602999687194824,1.0937138817851537,15.601499557495115,1.3040008544921875,15.208499908447266,0.03979897411730282
4115,2013-09-23,15.57450008392334,15.795000076293945,15.43850040435791,15.700499534606935,37698000.0,-0.015331624151878276,1.2634861429842992,-0.6631531395874333,77.6775011912207,74.57482260653066,-0.4164587536039761,-0.8845711873094295,-0.6530927504488986,-1.5100152721290527,15.569401491189858,0.37849998474120916,0.502479963332247,0.7377000331878669,-0.34914787946998693,1.8245479458457208,0.19427607685894088,1.281123989516793,-0.38016017913818345,63.02934568450613,-15.131102591593553,0.5434239563289267,9,-0.17875051498413086,-0.5770001411437988,-0.730250358581543,-1.1585001945495605,2.5605001449584996,0,0.047995146912503506,-3.0196841145907265,15.81700038909912,1.153843445191732,15.602999687194824,1.0937138817851537,15.601499557495115,0.047995146912503506
4116,2013-09-24,15.706500053405762,15.904000282287598,15.564000129699707,15.621500015258787,40672000.0,0.008475390463330346,-2.4000047683761294,-0.6746064184075129,76.41145845626126,75.4508534583656,-0.4922942971101989,-0.9556190406018352,-0.7890936885554858,-1.6095224461839717,16.04211847900834,0.3400001525878906,0.5284587085923889,0.7999000072479241,-0.32333105081496427,1.9231310653108125,0.2382844782164799,1.3615155362793683,-0.3453282089233394,63.53343586509017,-12.587030147340272,0.5616155290314442,9,-0.31075048446655273,-0.7090001106262207,-0.906749963760376,-1.2607502937316895,2.347500801086426,1,0.05860635737943798,1.2634861429842992,15.57450008392334,-3.0196841145907265,15.81700038909912,1.153843445191732,15.602999687194824,0.05860635737943798
4117,2013-09-25,15.63249969482422,15.83549976348877,15.537500381469727,15.726499557495115,40172000.0,-0.004711448020241482,-1.0985983599400928,-1.1058802409989366,73.29816643429689,76.64184690628684,-0.35349009607050164,-0.7976007577312352,-0.720520260420523,-1.507520702408451,15.58442165881741,0.29799938201904297,0.5323482546567515,0.6465996742248556,-0.44443719547788696,1.7376365439275983,0.10108123937348346,1.1921181090762278,-0.19399929046631037,32.881280317590445,-40.625891441417885,0.5455184348513717,9,-0.23675012588501154,-0.6349997520446795,-0.8628747463226336,-1.1867499351501483,2.5690002441406232,2,0.04513031586889671,-2.4000047683761294,15.706500053405762,1.2634861429842992,15.57450008392334,-3.0196841145907265,15.81700038909912,0.04513031586889671
4118,2013-09-26,15.906000137329102,15.968500137329102,15.663000106811525,15.69499969482422,39798000.0,0.01749563075925953,-1.2218214857919827,-2.244688837936068,75.57445081542241,78.29415706072801,-0.5319653032485725,-0.9773165253508349,-0.9993150639144979,-1.7492849211532224,15.152900242210887,0.33600044250488104,0.5462678485584505,0.8287501335144043,-0.24842335485647737,1.905923621885286,0.29016338932896346,1.3673368776998451,-0.368499755859375,79.23735046285594,6.766428945740415,0.538586744185441,9,-0.5102505683898926,-0.9085001945495605,-1.1578752994537354,-1.440500259399414,2.0440006256103516,3,0.044291474429885014,-1.0985983599400928,15.63249969482422,-2.4000047683761294,15.706500053405762,1.2634861429842992,15.57450008392334,0.044291474429885014
4119,2013-09-27,15.80049991607666,15.86050033569336,15.667499542236328,15.845999717712402,33150000.0,-0.0066327310663633066,4.18115719406042,-0.21563841807909787,69.50693342768125,78.89854741539715,-0.31812298140474304,-0.7859819094556713,-0.8930617968109971,-1.613944462520866,15.414481548269437,0.23850059509277344,0.5586201920717784,0.6431749343872077,-0.3965584214948237,1.682908290269241,0.12330825644619203,1.1630416123282235,-0.2629995346069336,68.30182907628499,-0.8504743552313698,0.5198666779410164,9,-0.3860001564025879,-0.8029999732971191,-1.052375078201294,-1.3350000381469727,2.136500358581543,4,0.14993199249759703,-1.2218214857919827,15.906000137329102,-1.0985983599400928,15.63249969482422,-2.4000047683761294,15.706500053405762,0.14993199249759703
4120,2013-09-30,15.631999969482422,15.76550006866455,15.553000450134276,15.670499801635742,32472000.0,-0.010664216163362883,-1.162858418590183,0.8461538461538461,63.79775764418055,77.01960386042059,-0.021973688888381915,-0.5194387493171639,-0.7275566087481096,-1.4170395876149424,15.498576805964042,0.2474994659423846,0.5927091548223142,0.3955249786376953,-0.5228950629006128,1.3139450201760035,-0.06368504213145876,0.8547349994068494,0.3964996337890625,21.92567089145366,-42.1132480828099,0.45921002076915424,9,-0.04500007629394531,-0.6345000267028809,-0.8862500190734863,-1.1665000915527344,2.3125,0,0.14559883450651379,4.18115719406042,15.80049991607666,-1.2218214857919827,15.906000137329102,-1.0985983599400928,15.63249969482422,0.14559883450651379
4121,2013-10-01,16.047500610351562,16.049999237060547,15.682499885559082,15.711000442504885,47928000.0,0.026580133167880104,1.1522818540797461,-8.740302204607335,70.4549732004696,75.53729168870917,-0.34190088699283194,-0.8520180335197658,-1.1384647632903757,-1.8026123865041832,17.21591776157346,0.417999267578125,0.6504663813890907,0.7306505680084232,-0.17556069100010419,1.6368618270169506,0.2775449385041586,1.1837561975126878,-0.49450016021728693,99.51246199250457,35.93496440911659,0.45310562950426403,10,-0.303250789642334,-1.0392508506774902,-1.3356258869171143,-1.582000732421875,1.7614994049072266,1,0.13008253865924257,-1.162858418590183,15.631999969482422,4.18115719406042,15.80049991607666,-1.2218214857919827,15.906000137329102,0.13008253865924257
4122,2013-10-02,16.02549934387207,16.08650016784668,15.87600040435791,15.902000427246096,44348000.0,-0.0013710089199373554,-1.3988718862757032,0.36700997035533584,70.91784476813852,74.20638869797943,-0.28321315801237645,-0.7633413656913568,-1.1081312129484093,-1.7532776822512286,18.707183019141628,0.21049976348876953,0.7171003137376637,0.641474342346191,-0.2657701236552761,1.5487188083476564,0.18785210934545837,1.0950965753469237,-0.47249889373779475,88.56591260513218,24.973208944506112,0.4536222330007328,10,-0.2629990577697754,-0.9989991188049316,-1.3396244049072266,-1.5599994659423828,1.1525001525878906,2,0.12657961334576373,1.1522818540797461,16.047500610351562,-1.162858418590183,15.631999969482422,4.18115719406042,15.80049991607666,0.12657961334576373
4123,2013-10-03,15.73799991607666,16.145999908447266,15.651000022888185,16.019500732421875,53496000.0,-0.017940122902026512,-1.173432406459443,-2.279378832105548,64.8868355604266,71.3917690553442,0.028440756454836347,-0.41580256843727526,-0.8120512274575322,-1.4405416666763067,19.630983459546524,0.49499988555908025,0.7112202750715948,0.30232491493225133,-0.5585874786534575,1.1632373085179584,-0.1281312818606022,0.7327811117251049,-0.16365947723388885,31.197240292374822,-35.17279654548742,0.4304561967928538,10,0.054250240325927734,-0.6817498207092285,-1.180499792098999,-1.2725000381469727,1.7774991989135742,3,0.15653196314810458,-1.3988718862757032,16.02549934387207,1.1522818540797461,16.047500610351562,-1.162858418590183,15.631999969482422,0.15653196314810458
4124,2013-10-04,15.95199966430664,15.960000038146973,15.630999565124512,15.756500244140625,36300000.0,0.013597645785432766,2.1111131151532643,-0.6944897094943677,69.48115176862962,70.48106356394518,-0.1837151105214705,-0.5676233172953076,-1.021995883084804,-1.6308539473694168,20.947282747772185,0.32900047302246094,0.6600785233092008,0.4583746910095208,-0.3760118796827854,1.292761261701827,0.0411814056633677,0.8755679763556738,-0.3433596572875999,67.28492051366595,-5.732056986272738,0.4171932853461532,10,-0.11024951934814453,-0.8789997100830078,-1.4047496318817139,-1.4864997863769531,1.7670001983642578,4,0.12525082376370866,-1.173432406459443,15.73799991607666,-1.3988718862757032,16.02549934387207,1.1522818540797461,16.047500610351562,0.12525082376370866
4125,2013-10-07,15.501500129699707,15.767000198364258,15.487000465393065,15.76200008392334,41664000.0,-0.028240944338467355,1.0702369200394999,-1.3324845362836348,54.89311943949223,68.09013700652639,0.28534777692461333,-0.08061759217876485,-0.5864709186189732,-1.15763300516587,21.935261525747805,0.464999198913576,0.6041457047026046,-0.017924833297730203,-0.8173342325021942,0.7814845659067355,-0.4176295328999622,0.3817798663045018,0.6444997787475586,2.200254409843233,-65.23908477720447,0.3997046996022327,10,0.315000057220459,-0.4285001754760742,-0.9542500972747803,-1.0360002517700195,1.9749994277954066,0,0.1571138357307924,2.1111131151532643,15.95199966430664,-1.173432406459443,15.73799991607666,-1.3988718862757032,16.02549934387207,0.1571138357307924
4126,2013-10-08,15.161499977111815,15.577500343322756,15.013500213623047,15.574999809265135,63324000.0,-0.02193337094753023,1.6953353234737454,1.5873316883516257,42.51956554518436,64.67029246329169,0.6033593570060631,0.28531259110983065,-0.25617861155820343,-0.7947098690622365,22.416352819959585,0.5640001296997088,0.49754352331946095,-0.3651000022888198,-1.1479647044049681,0.41776469982732856,-0.7565323533468931,0.0263323487692535,0.9713199424743681,13.068415308645145,-48.66892332244129,0.39143235105807395,10,0.4182500839233416,0.015749931335450995,-0.6142499446868879,-0.6960000991821271,2.6495008468627947,1,0.18355703568722714,1.0702369200394999,15.501500129699707,2.1111131151532643,15.95199966430664,-1.173432406459443,15.73799991607666,0.18355703568722714
4127,2013-10-09,14.911499977111815,15.175000190734865,14.824999809265135,15.170999526977539,64948000.0,-0.016489133685809843,1.6168166990498858,0.6275686945611756,39.15975668244208,60.62421533740498,0.8273329960691083,0.5583889625837113,-0.013043714847814414,-0.5276224036096036,22.959261514250617,0.3500003814697301,0.43759146029191065,-0.6115749835968032,-1.4053238721684007,0.18217390497479435,-1.008449427882601,-0.2147005393110053,1.176547154235843,6.548081858603526,-49.82929451299482,0.3968744442857986,10,0.5739998817443865,0.3509998321533221,-0.37199997901916326,-0.44600009918212713,3.458500862121584,2,0.19431311689598285,1.6953353234737454,15.161499977111815,1.0702369200394999,15.501500129699707,2.1111131151532643,15.95199966430664,0.19431311689598285
4128,2013-10-10,15.258500099182127,15.335000038146973,15.12950038909912,15.231499671936035,51102000.0,0.023270638272671063,1.2833255626669124,-0.10404806967897666,41.59518539014941,57.522909999901444,0.42334523956885484,0.24900379937537842,-0.3611001640874445,-0.8535315304669151,23.3937245283265,0.423500061035158,0.37958577702598184,-0.2803498744964621,-1.0372428109240754,0.47654306193115303,-0.6587963427102697,0.09809659371734547,0.7537641928405794,38.19385044037052,-14.169071325325511,0.37844646821380723,10,0.22699975967407404,0.08449983596801935,-0.7126247882843,-0.7930002212524396,3.1999998092651385,3,0.12579869481278316,1.6168166990498858,14.911499977111815,1.6953353234737454,15.161499977111815,1.0702369200394999,15.501500129699707,0.12579869481278316
4129,2013-10-11,15.544500350952148,15.546500205993652,15.19200038909912,15.238499641418455,43262000.0,0.018743667458202662,1.2870924970543924,11.333180276915193,49.55437144373339,55.94031153318509,0.10863693086970727,0.01483945541598608,-0.6518669135221522,-1.1175455627531399,24.192763143321645,0.354499816894533,0.3375197259992184,-0.02677464485168457,-0.7206517666847034,0.6671024769813343,-0.373713205768194,0.32016391606482486,0.3965280721051041,76.38006841749865,24.3185186512841,0.3469385609165095,10,-0.059000492095947266,-0.20150041580200195,-1.021125078201294,-1.079000473022461,2.7644996643066406,4,0.12679717710690874,1.2833255626669124,15.258500099182127,1.6168166990498858,14.911499977111815,1.6953353234737454,15.161499977111815,0.12679717710690874
4130,2013-10-14,15.53499984741211,15.582500457763672,15.350000381469727,15.461000442504885,38782000.0,-0.0006111810174366239,1.751470007335929,0.24182755987719973,47.35624992098049,53.37378672435297,0.11502732815410965,0.08642222552873946,-0.6451494057146441,-1.0811805661599934,25.283431946756252,0.2325000762939453,0.2599314030482702,-0.07287511825561488,-0.6660361222178182,0.5202858857065884,-0.3694556202367174,0.22370538372548765,0.3390668588176169,93.72929773120131,41.33766859299624,0.2965805019811017,10,-0.0494999885559082,-0.08050012588500977,-0.9881246089935303,-0.9695000648498535,2.7119998931884766,0,0.14058577642165915,1.2870924970543924,15.544500350952148,1.2833255626669124,15.258500099182127,1.6168166990498858,14.911499977111815,0.14058577642165915
4131,2013-10-15,15.31999969482422,15.53950023651123,15.262999534606935,15.493499755859375,45222000.0,-0.0138397267267244,1.0828597906594022,-2.3446142742995915,45.38336863057594,50.53662270906823,0.24136069645534342,0.32696776893017443,-0.43029766609101117,-0.839367313865214,25.628923638528832,0.2765007019042951,0.1988256731848761,-0.2934502601623521,-0.87274020920926,0.2858396888845558,-0.5830952346858069,-0.00380528563889726,0.491122997587631,65.34646360240598,10.05370326104589,0.2896449745234541,10,0.16550016403198065,0.13450002670287908,-0.7706243991851824,-0.6419997215271014,2.8085002899169904,1,0.14076370141178618,1.751470007335929,15.53499984741211,1.2870924970543924,15.544500350952148,1.2833255626669124,15.258500099182127,0.14076370141178618
4132,2013-10-16,15.524499893188475,15.539999961853027,15.27750015258789,15.418999671936035,43414000.0,0.013348577182631605,2.8461409478030615,-0.6080702255837434,44.24672002982259,48.24327653900112,-0.046578074253213586,0.12269374575584813,-0.6321861694426385,-1.0155451363734311,24.74834029280906,0.2624998092651367,0.16470156671654834,-0.0851000785827658,-0.6657463370778611,0.49554617991232774,-0.3754232078303126,0.20522305066478097,0.22745542623457382,87.19634530162807,33.48939256118482,0.290323129247547,10,-0.1319999694824201,-0.07000017166137518,-0.9834997653961164,-0.820499897003172,2.921499252319334,2,0.14728338732440327,1.0828597906594022,15.31999969482422,1.751470007335929,15.53499984741211,1.2870924970543924,15.544500350952148,0.14728338732440327
4133,2013-10-17,15.53849983215332,15.550000190734865,15.26200008392334,15.353500366210938,52968000.0,0.0009017964547113344,1.7692293584711578,1.753545762711894,45.936725639240954,45.62722919129127,-0.10264762009466821,0.10921330191028389,-0.637168191992636,-1.00528464237345,23.56985644938363,0.2880001068115252,0.06738100380962386,-0.06787514686584473,-0.6493915896216258,0.5136412958899346,-0.35863336824373526,0.2228830745120458,0.1578381566602527,88.73223613997646,35.34831606672665,0.29075822137789004,10,-0.24249982833862305,-0.0840001106262207,-1.0003745555877686,-0.7932500839233398,3.0769996643066406,3,0.18222486325359055,2.8461409478030615,15.524499893188475,1.0828597906594022,15.31999969482422,1.751470007335929,15.53499984741211,0.18222486325359055
4134,2013-10-18,16.446500778198242,16.594499588012695,15.837499618530273,15.968000411987305,119396000.0,0.0584355604371809,-1.0473237867282932,2.586495932696174,60.27501218709953,46.22521727435875,-1.042787108088243,-0.7896971677052065,-1.5235283136665583,-1.8820937637027413,22.509439589503433,1.055999755859375,-0.013349682334686364,0.8086507797241218,0.12072463914169873,1.4965769203065467,0.4646877094329085,1.1526138500153351,-1.6215009689331072,88.89314334750186,30.22749593713599,0.3439630702912124,10,-0.7367510795593262,-0.7677512168884277,-1.9048755168914795,-1.6770009994506836,2.385499954223633,4,0.12233600067171513,1.7692293584711578,15.53849983215332,2.8461409478030615,15.524499893188475,1.0828597906594022,15.31999969482422,0.12233600067171513
4135,2013-10-21,16.32200050354004,16.5,16.190000534057614,16.494499206542972,50446000.0,-0.007570016037894423,2.378735435051542,-0.36049858094965503,53.737232198827385,47.47162468031909,-0.8824591115182532,-0.6390912379297173,-1.3808378206779963,-1.7278468349816425,22.211491451557606,0.30999946594238637,-0.06373151132005361,0.646775484085083,-0.10492604386068294,1.3984770120308507,0.27092472011219826,1.022626248057966,-1.4616106986999533,79.54977967073353,24.97484049896208,0.3758507639728838,10,-0.612250804901123,-0.6432509422302246,-1.72825026512146,-1.4982504844665527,2.746500015258789,0,0.12173749849399851,-1.0473237867282932,16.446500778198242,1.7692293584711578,15.53849983215332,2.8461409478030615,15.524499893188475,0.12173749849399851
4136,2013-10-22,16.62700080871582,16.855499267578125,16.284000396728516,16.38599967956543,78710000.0,0.018686453606568065,-1.5685360124813552,-1.397118499762242,57.60335265032389,49.520913121194845,-1.070266602564054,-0.9186960844749539,-1.6628099664709968,-2.0029170335172743,21.85082335702849,0.5714988708496094,-0.144422203093157,0.9057507514953613,0.04166680308230397,1.7698346999084187,0.4737087772888344,1.33779272570189,-1.7319288082122828,85.6605851320093,33.92354626656664,0.4320419742065284,10,-0.6345009803771973,-0.7990012168884277,-1.9906256198883057,-1.803250789642334,2.7084999084472656,1,0.09743181891442299,2.378735435051542,16.32200050354004,-1.0473237867282932,16.446500778198242,1.7692293584711578,15.53849983215332,0.09743181891442299
4137,2013-10-23,16.33799934387207,16.586000442504886,16.202999114990234,16.541999816894528,56364000.0,-0.017381454909911165,1.6232812734742539,-0.8464710258479996,57.581487022015466,51.297168858068844,-0.6231694393978273,-0.6051570700769311,-1.3492793960706955,-1.6835099430451024,21.49284725654101,0.42400169372558594,-0.14613675934582737,0.5814743041992188,-0.32396675146239673,1.4869153598608342,0.12875377636840923,1.0341948320300265,-1.36451025268555,67.52430569062872,12.644291483371276,0.4527205278308078,10,-0.31424951553344727,-0.49774980545043945,-1.5951242446899414,-1.514249324798584,3.343000411987301,2,0.10959118085291797,-1.5685360124813552,16.62700080871582,2.378735435051542,16.32200050354004,-1.0473237867282932,16.446500778198242,0.10959118085291797
4138,2013-10-24,16.61050033569336,16.632499694824222,16.337499618530273,16.481500625610348,117694000.0,0.01667896944331182,2.410436489123505,-0.6323500537609559,58.19947550944506,52.25773597648125,-0.7640710821976082,-0.8666037342457287,-1.5893397962317515,-1.9227699833293013,20.831129354150697,0.29500007629394887,-0.06506095662304645,0.8187502861022953,-0.16279271239150006,1.8002932845960906,0.3279787868553967,1.3095217853491938,-1.561730837451174,75.93329898355896,21.687913078958687,0.49077149924689795,10,-0.551750659942627,-0.7702507972717285,-1.6653752326965332,-1.786750316619873,3.0044994354248047,3,0.11050231917880593,1.6232812734742539,16.33799934387207,-1.5685360124813552,16.62700080871582,2.378735435051542,16.32200050354004,0.11050231917880593
4139,2013-10-25,18.16950035095215,18.420000076293945,17.631000518798828,17.93000030517578,240736000.0,0.09385629473837964,1.130992826509717,1.8565936746853835,76.03432330605264,55.4441885748226,-2.136200980050397,-2.3600239000316723,-3.0892646920580464,-3.4402996496261036,20.81578531565625,1.809499740600586,0.10138199337094633,2.2593002796173103,0.8120314610690293,3.706569098165591,1.5356658703431698,2.9829346888914507,-3.048461661936525,88.76682615411724,26.783987826604857,0.7236344092741405,10,-1.3285002708435059,-1.5470004081726074,-3.1236252784729004,-3.3227500915527344,1.0634994506835973,4,0.024546582838995912,2.410436489123505,16.61050033569336,1.6232812734742539,16.33799934387207,-1.5685360124813552,16.62700080871582,0.024546582838995912
4140,2013-10-28,17.908000946044922,18.137500762939453,17.860000610351562,17.996000289916992,72716000.0,-0.014392217719598643,-2.016305756253304,-0.3674293405114401,77.21730731609586,58.9812928732137,-1.6792873224149893,-2.0229892231721376,-2.767851200156752,-3.1389564178795553,21.348644460683392,0.30949974060058594,0.24409956105458264,1.8840008258819587,0.19165941305327294,3.5763422387106427,1.0378301194676176,2.7301715322963016,-2.5890245737925994,76.9057777066573,8.374735465894062,0.8461707064143422,10,-1.0670008659362793,-1.2855010032653809,-2.711376190185547,-2.910501003265381,1.3899993896484375,0,0.05159703694236306,1.130992826509717,18.16950035095215,2.410436489123505,16.61050033569336,1.6232812734742539,16.33799934387207,0.05159703694236306
4141,2013-10-29,18.13500022888184,18.144500732421875,17.81450080871582,17.947999954223633,43708000.0,0.012675858322815925,2.2038628198955594,-2.125018965255692,82.09057022369987,63.18616511697785,-1.6371500589184897,-2.1982869712071675,-2.932272249411106,-3.3316045275843855,21.181071326096617,0.3299999237060547,0.352465443702096,2.0066251277923612,0.06853171433648342,3.944718541248239,1.0375784210644206,2.9756718345203,-2.6299624343870196,87.1448027138197,10.328297578017,0.9690467067279389,10,-1.294000148773197,-1.5125002861022985,-2.9383754730224645,-3.1375002861022985,1.0895004272460902,1,0.05147506358617493,-2.016305756253304,17.908000946044922,1.130992826509717,18.16950035095215,2.410436489123505,16.61050033569336,0.05147506358617493
4142,2013-10-30,18.054000854492188,18.25,17.9325008392334,18.131000518798828,90044000.0,-0.00446646668692352,1.0158764759309717,-0.41176230595050317,79.38609198294554,66.90276137738947,-1.295883326262338,-2.0633124659015305,-2.790795722521324,-3.219729349419822,20.953915166787308,0.31749916076660156,0.4824511963945213,1.8242006778717048,-0.29506876320315456,3.943470118946566,0.7645659573342733,2.8838353984091363,-2.37406532308942,82.42501121969538,0.6931336327814535,1.0596347205374306,10,-0.9252510070800781,-1.4315009117126465,-2.8573760986328125,-3.0565009117126465,1.2934989929199219,2,0.07098148897849632,2.2038628198955594,18.13500022888184,-2.016305756253304,17.908000946044922,1.130992826509717,18.16950035095215,0.07098148897849632
4143,2013-10-31,18.201499938964844,18.299999237060547,17.950000762939453,18.08650016784668,49336000.0,0.008169883543345247,1.2435917029900292,-1.4935100322021302,78.76784834395698,68.95752095037363,-1.1464748373752442,-2.1257791834923268,-2.870794834021037,-3.3301598069202605,21.747695305336567,0.34999847412109375,0.6580629538661746,1.8485247611999505,-0.4307170294802525,4.127766551880153,0.708903865859849,2.988145656540052,-2.357160534868605,72.30668442669516,-9.684851175658565,1.1396208953401012,10,-0.8964996337890625,-1.5789999961853027,-3.0048751831054688,-3.2039999961853027,1.042999267578125,3,0.08128449973110685,1.0158764759309717,18.054000854492188,2.2038628198955594,18.13500022888184,-2.016305756253304,17.908000946044922,0.08128449973110685
4144,2013-11-01,17.950000762939453,18.28849983215332,17.80500030517578,18.2814998626709,66620000.0,-0.013817497286967795,1.7988473067941548,-2.8826066044151064,74.8456853110626,71.30290462951088,-0.7367533350369584,-1.809704435121862,-2.56164378915277,-3.0401952331351527,22.50651102575333,0.48349952697753906,0.8357219912928464,1.4971255302429185,-0.881113041943685,3.875364102429524,0.30800624414961675,2.6862448163362203,-1.9511217185113523,29.293084979308116,-49.09811742624986,1.1891192860933026,11,-0.6385011672973633,-1.327500820159912,-2.753376007080078,-2.952500820159912,1.4389991760253906,4,0.0927576009699318,1.2435917029900292,18.201499938964844,1.0158764759309717,18.054000854492188,2.2038628198955594,18.13500022888184,0.0927576009699318
4145,2013-11-04,17.937000274658203,18.049999237060547,17.719999313354492,18.006000518798828,38768000.0,-0.0007242611548012867,3.2038827874429003,0.2081460981237162,78.0914560789866,73.57936056602895,-0.5258748626107597,-1.6916170994064146,-2.490405171120033,-2.99170367385916,23.819490166252827,0.3299999237060547,1.024075033492231,1.3623500347137458,-1.0597855328074246,3.7844856022349163,0.15128225095315884,2.573417818474331,-1.792853968318152,37.41396376694828,-40.866420145880916,1.2110677837605857,11,-0.6255006790161133,-1.314500331878662,-2.7310004234313965,-2.939500331878662,1.1725006103515625,0,0.07225285762015399,1.7988473067941548,17.950000762939453,1.2435917029900292,18.201499938964844,1.0158764759309717,18.054000854492188,0.07225285762015399
4146,2013-11-05,17.944499969482422,18.008499145507812,17.742000579833984,17.839000701904297,40142000.0,0.0004181131019334039,1.2826662310080053,-1.528969482529854,77.12396140152696,75.7507466081969,-0.3652427981469195,-1.5599085278526417,-2.4322536535264607,-2.961871329145234,26.29092791977597,0.2664985656738281,1.093034950144954,1.2306997299194329,-1.1692677491886236,3.6306672090274894,0.030715990365404622,2.430683469473461,-1.6638024369451365,38.707014768799716,-36.857413565912715,1.199983739554028,11,-0.5657501220703125,-1.3220000267028809,-2.652250051498413,-2.947000026702881,1.1180000305175781,1,0.07542703159813802,3.2038827874429003,17.937000274658203,1.7988473067941548,17.950000762939453,1.2435917029900292,18.201499938964844,0.07542703159813802
4147,2013-11-06,17.80900001525879,18.14349937438965,17.725000381469727,18.022499084472656,45646000.0,-0.007551057675280637,-1.1939754518411119,-2.0237019091698003,74.77359472227421,77.59231540962236,0.0009634500723052497,-1.2608495162728701,-2.2228126132073296,-2.792697570244181,28.41415303347653,0.4184989929199219,1.213094337904959,0.9503247737884521,-1.3388101820081388,3.239459729585043,-0.19424270410984334,2.0948922516867476,-1.3999443300961047,15.34495062268364,-56.13503991109482,1.1445674778982953,11,0.21650028228759766,-1.186500072479248,-2.4327502250671387,-2.800750255584717,1.402999877929691,2,0.07948232015589518,1.2826662310080053,17.944499969482422,3.2038827874429003,17.937000274658203,1.7988473067941548,17.950000762939453,0.07948232015589518
4148,2013-11-07,17.17799949645996,17.895000457763672,17.093999862670902,17.792999267578125,84926000.0,-0.03543155248796592,-1.0459810434159946,2.880573547147898,58.49493337680666,75.64349430637282,0.8056522924253535,-0.5045396430840654,-1.5247265254966678,-2.1343045500997775,30.494361560465087,0.8010005950927699,1.2857236267041543,0.2233492851257317,-1.9408495147127915,2.3875480849642567,-0.8587501147935299,1.3054486850449933,-0.6482871478294001,7.032200580587402,-59.67386057293034,1.0820993999192623,11,0.5190000534057617,-0.5554995536804199,-1.7834992408752441,-2.1514992713928223,2.2705001831054688,3,0.12629528551326596,-1.1939754518411119,17.80900001525879,1.2826662310080053,17.944499969482422,3.2038827874429003,17.937000274658203,0.12629528551326596
4149,2013-11-08,17.515499114990234,17.552499771118164,17.20199966430664,17.297500610351562,53138000.0,0.019647201561498795,1.4006871684999869,-0.35446924515486744,63.206802884767576,74.08677159178077,0.40859468508364927,-0.7239217145929722,-1.7937041877977844,-2.4392969377406715,32.66590259726836,0.3745002746582031,1.399204273646113,0.462298965454103,-1.6090408080620122,2.533638738970218,-0.5733709213039546,1.4979688522121606,-0.8723695026998719,40.1619293399242,-23.890089464265245,1.0356698867580574,11,0.18150043487548828,-0.8929991722106934,-2.0912489891052246,-2.4592490196228027,1.8670005798339844,4,0.09871257908220321,-1.0459810434159946,17.17799949645996,-1.1939754518411119,17.80900001525879,1.2826662310080053,17.944499969482422,0.09871257908220321
4150,2013-11-11,17.7189998626709,17.76849937438965,17.402999877929688,17.529499053955078,45234000.0,0.01161832422500031,1.5337934773266693,0.8692757275097556,62.36132102358599,71.89463279176812,0.19608517673744785,-0.7962368379224181,-1.92006980186963,-2.605008839710379,34.96417839732375,0.36549949645996094,1.506625941061703,0.5565997123718276,-1.4051124543856126,2.5183118791292696,-0.4242563710068943,1.5374557957505495,-0.9692580225403198,59.55219540564104,-1.6935134076653071,0.9808560833787209,11,-0.02200031280517578,-1.0964999198913574,-2.261624813079834,-2.662749767303467,2.079000473022461,0,0.09424911615988996,1.4006871684999869,17.515499114990234,-1.0459810434159946,17.17799949645996,-1.1939754518411119,17.80900001525879,0.09424911615988996
4151,2013-11-12,17.476499557495114,17.77400016784668,17.36400032043457,17.649499893188477,46862000.0,-0.013685891249802795,-1.060306901938984,-0.9129266353306077,63.02483198044857,70.0767150137129,0.37476452553835315,-0.40463938065186866,-1.6142668989676512,-2.3256823124771238,37.622624666165514,0.4099998474121094,1.3692350209927042,0.20627441406249503,-1.5559722910573193,1.968521119182311,-0.6748489384974121,1.0873977666224022,-0.6265422231947326,36.44591451003143,-23.013947697507007,0.881123352559908,11,0.22049999237060902,-0.8539996147155726,-2.031749486923214,-2.420249462127682,2.2830009460449254,1,0.09343984029194852,1.5337934773266693,17.7189998626709,1.4006871684999869,17.515499114990234,-1.0459810434159946,17.17799949645996,0.09343984029194852
4152,2013-11-13,17.81100082397461,17.81100082397461,17.284000396728516,17.370000839233402,55466000.0,0.0191400609360608,1.3900246960568485,-2.549127913386622,63.542027947774095,68.38495719191481,0.002423643768526773,-0.589270929533285,-1.8880750669433972,-2.618842901369341,40.34069930867772,0.5270004272460938,1.247880668589076,0.4264506340026841,-1.1453178133941506,1.9982190813995189,-0.35943358969573325,1.2123348577011015,-0.8668409251546159,89.51316212451329,30.809529300295836,0.7858842236984178,11,-0.1197509765625,-1.1885008811950684,-2.4325008392333984,-2.7547507286071777,2.2989997863769496,2,0.0702655167103694,-1.060306901938984,17.476499557495114,1.5337934773266693,17.7189998626709,1.4006871684999869,17.515499114990234,0.0702655167103694
4153,2013-11-14,18.3700008392334,18.44700050354004,17.821500778198242,17.86949920654297,83196000.0,0.031385098500829045,-1.0972382545077812,1.1349243764353865,52.92061982042855,65.94883880406658,-0.5924649381019336,-0.9752679741554857,-2.3793764590289204,-3.134013542002055,43.57388897420865,0.6359996795654297,1.08731676375249,0.84387559890747,-0.5247201015692617,2.2124712993842017,0.15957774866910412,1.5281734491458359,-1.3372905297649673,93.81529217650547,37.306935286778916,0.6842978502383663,11,-0.5995006561279297,-1.5817503929138184,-2.9960010051727295,-3.313750743865967,1.7759990692138672,3,0.045835547930776155,1.3900246960568485,17.81100082397461,-1.060306901938984,17.476499557495114,1.5337934773266693,17.7189998626709,0.045835547930776155
4154,2013-11-15,18.458499908447266,18.645000457763672,18.27750015258789,18.381500244140625,89832000.0,0.004817586563461429,-1.5789508907657508,0.15384498126955454,58.44453443001291,63.76584750973616,-0.671906003671733,-0.9542282971914986,-2.40058968584583,-3.1820986557819015,44.562050668766716,0.36750030517578125,0.9552709698203969,0.8317747116088867,-0.49791333463194576,2.161462757849719,0.16693068848847048,1.496618734729303,-1.3126463834531066,86.29680081170925,31.031467803991937,0.6648440231204171,11,-0.5889997482299805,-1.5399994850158691,-3.044250011444092,-3.402249813079834,1.5014991760253906,4,0.053633815100278204,-1.0972382545077812,18.3700008392334,1.3900246960568485,17.81100082397461,-1.060306901938984,17.476499557495114,0.053633815100278204
4155,2013-11-18,18.30900001525879,18.67449951171875,18.23349952697754,18.513999938964844,54748000.0,-0.008099243921769639,-1.477521738897491,-2.662348278424573,52.734126803349966,61.05586588771649,-0.5186279402159286,-0.6832662303523485,-2.190359667270915,-2.9926278776823168,45.557917057137196,0.44099998474121094,0.8109574031966531,0.5829248428344727,-0.627913750961234,1.7937634366301793,-0.022494454063380687,1.188344139732326,-1.0132317969876787,73.71451067320328,21.55301967605105,0.6054192968978535,11,-0.42475032806396484,-1.3407502174377441,-2.8947501182556152,-3.2527499198913574,1.9104995727539027,0,0.05863234904532044,-1.5789508907657508,18.458499908447266,-1.0972382545077812,18.3700008392334,1.3900246960568485,17.81100082397461,0.05863234904532044
4156,2013-11-19,18.246999740600586,18.43899917602539,18.125,18.291000366210934,38096000.0,-0.003386327740812267,-1.1805490248021457,0.21463727797986712,53.05088333213734,58.6422312888124,-0.45729501358099256,-0.5203557839591753,-2.0681453025067924,-2.890723223921169,45.90531102476966,0.3139991760253906,0.6931289309653366,0.43992462158202983,-0.6742232565243533,1.554072499688413,-0.11714931747116353,0.9969985606352232,-0.7857837671157597,69.25566032300809,20.05802242309972,0.557073939053192,11,-0.3627500534057617,-1.278749942779541,-2.7769999504089355,-3.1907496452331543,1.6569995880126953,1,0.08500030783919565,-1.477521738897491,18.30900001525879,-1.5789508907657508,18.458499908447266,-1.0972382545077812,18.3700008392334,0.08500030783919565
4157,2013-11-20,18.12849998474121,18.378000259399414,18.022499084472656,18.378000259399414,35430000.0,-0.006494204940207582,1.8497056799938842,5.6703801638567155,48.83535519947125,57.568944824664015,-0.3226367763169016,-0.2749344776968812,-1.888406407428171,-2.736123798291697,46.44178784124388,0.3555011749267578,0.5559143213294142,0.23189983367920064,-0.6484268738331167,1.112226541191518,-0.20826352007695803,0.6720631874353593,-0.5216899866683136,35.99058175337699,-9.859099167913122,0.44016335375615795,11,-0.19025039672851562,-1.160250186920166,-2.6585001945495605,-3.0722498893737793,1.5400009155273438,2,0.08996886229812961,-1.1805490248021457,18.246999740600586,-1.477521738897491,18.30900001525879,-1.5789508907657508,18.458499908447266,0.08996886229812961
4158,2013-11-21,18.44599914550781,18.462499618530273,18.165000915527344,18.20249938964844,39292000.0,0.017513813113817278,1.1518838900155899,-0.9759498509287996,57.749972879893036,56.96263037967796,-0.49322252381860565,-0.47207561747777405,-2.1384571471957017,-3.0166118796534516,46.973899425104136,0.3339996337890625,0.4331344645524098,0.457624053955076,-0.21679039113164933,1.1320384990418013,0.12041683141171333,0.7948312764984387,-0.7110664057974105,64.95395452790173,16.307311025052357,0.33720722254336266,11,-0.46674919128417613,-1.477749347686764,-3.022499322891232,-3.3897490501403773,1.4935016632080114,3,0.09020934305144368,1.8497056799938842,18.12849998474121,-1.1805490248021457,18.246999740600586,-1.477521738897491,18.30900001525879,0.09020934305144368
4159,2013-11-22,18.61549949645996,18.725000381469727,18.315500259399414,18.5,59310000.0,0.009189003513178085,1.4484219529579472,0.4743310565233877,60.10724110439242,56.712177055323124,-0.5478957463168044,-0.6392229271603398,-2.2356336478540655,-3.1479792838535747,45.711644151373655,0.4095001220703125,0.3307967560420302,0.6048244476318345,-0.12224586758364708,1.3318947628473161,0.24128929002409194,0.9683596052395771,-0.7678187441085598,84.41271418603199,32.926446951008124,0.3635351576077414,11,-0.6109991073608398,-1.334249496459961,-3.2402496337890625,-3.5592494010925293,1.2830009460449254,4,0.08221645689810009,1.1518838900155899,18.44599914550781,1.8497056799938842,18.12849998474121,-1.1805490248021457,18.246999740600586,0.08221645689810009
4160,2013-11-25,18.832000732421875,18.88949966430664,18.65900039672852,18.69099998474121,59446000.0,0.011630159910728466,-1.2487741791420153,1.2207910164313434,62.44566293096529,56.64782493871387,-0.659240937187338,-0.8252627495284095,-2.3728059999253723,-3.3261784527243705,44.458223209051326,0.2740001678466797,0.37996188883972337,0.7751256942749016,-0.03693387476227272,1.587185263312076,0.36909590975631446,1.1811554787934888,-0.86149523199391,93.36806304146006,38.601988045695265,0.4060297845185874,11,-0.7452507019042969,-1.292250633239746,-3.1377511024475098,-3.5515007972717285,0.9899997711181641,0,0.05989795604185466,1.4484219529579472,18.61549949645996,1.1518838900155899,18.44599914550781,1.8497056799938842,18.12849998474121,0.05989795604185466
4161,2013-11-26,19.068500518798828,19.125,18.74099922180176,18.88050079345703,54488000.0,0.012558399382907037,1.5515113110702508,1.3333243151843084,67.1757782201869,57.05157496898196,-0.7221037693403218,-1.041647008021645,-2.5386656240360033,-3.52637235602403,43.377225641979905,0.38400077819823863,0.3890677574253516,0.9649504661560044,0.035201777924836364,1.8946991543871725,0.5000761220404222,1.4298248102715867,-0.9509559521502737,94.87533475886981,33.671867970528275,0.4648743441155835,11,-0.595250129699707,-1.404500961303711,-3.374250888824463,-3.7880005836486816,0.6129989624023402,1,0.06036127843818351,-1.2487741791420153,18.832000732421875,1.4484219529579472,18.61549949645996,1.1518838900155899,18.44599914550781,0.06036127843818351
4162,2013-11-27,19.335500717163086,19.350000381469727,19.13050079345703,19.174999237060547,45394000.0,0.014002160164667155,1.3166084567149456,0.8537325243998944,82.6646498739215,60.35646719714784,-0.838264526180712,-1.2729844602338964,-2.743136139059061,-3.7558959485808074,42.24481434129086,0.28149986267089844,0.4023369946662996,1.1678756713867173,0.08799359377051275,2.247757749002922,0.627934632578615,1.7078167101948196,-1.0366141725112712,98.77639908511607,29.45159384892841,0.5399410388081015,11,-0.6492509841918945,-1.5590009689331055,-3.425251007080078,-3.9245009422302246,0.5659999847412109,2,0.029401804471790527,1.5515113110702508,19.068500518798828,-1.2487741791420153,18.832000732421875,1.4484219529579472,18.61549949645996,0.029401804471790527
4163,2013-11-29,19.68099975585937,19.70499992370605,19.43099975585937,19.45499992370605,48120000.0,0.017868636750099975,1.0,1.408085657583572,82.70653862286066,63.05224544079759,-1.0932036975969375,-1.5831277315948498,-3.020849899847125,-4.062167536850232,41.14178031801804,0.3694992065429652,0.44814968454786097,1.4393997192382777,0.1646324792487448,2.7141669592278106,0.802016099243513,2.0767833392330424,-1.1718904438439743,98.27274748866847,24.215609920196243,0.6373836199947662,11,-0.817250251770016,-1.6597499847412074,-3.7490000724792445,-4.26999998092651,0.4150009155273473,4,-0.0006350721887029565,1.3166084567149456,19.335500717163086,1.5515113110702508,19.068500518798828,-1.2487741791420153,18.832000732421875,-0.0006350721887029565
4164,2013-12-02,19.614999771118164,19.950000762939453,19.45499992370605,19.950000762939453,94280000.0,-0.0033534874020593186,1.9552201415419515,-1.4823063744313818,79.87708332581936,66.06812949884974,-0.9453118562531628,-1.4608953797079565,-2.8933329149406397,-3.9627776019723733,40.53070589287837,0.495000839233402,0.4733775605262842,1.2901497840881362,-0.11521477331012164,2.695514341486394,0.5874675053890073,1.992832062787265,-0.8667123367646354,74.05105369532065,-1.7648174153190581,0.7026822786991281,12,-0.6287498474121094,-1.0929994583129883,-3.6655001640319824,-4.203999996185303,0.4355010986328125,0,0.016543514727716868,1.0,19.68099975585937,1.3166084567149456,19.335500717163086,1.5515113110702508,19.068500518798828,0.016543514727716868
4165,2013-12-03,19.232999801635746,19.54750061035156,19.155000686645508,19.50550079345703,74058000.0,-0.019474890335960615,1.201959242198099,0.8134333881812952,76.51321123231148,68.67505482109132,-0.4676357177111363,-1.0296129023844962,-2.4451687653276153,-3.55556904881,39.8317444689925,0.45999908447265625,0.5162236622397778,0.8433498382568381,-0.605556337837708,2.292256014351384,0.11889675020956503,1.567802926304111,-0.2443697015650308,40.69478516718872,-38.44458474481282,0.7244530880472736,12,-0.24674987792969105,-0.71099948883057,-2.501249790191654,-3.0397496223449743,0.6499996185302699,1,0.03460201984781075,1.9552201415419515,19.614999771118164,1.0,19.68099975585937,1.3166084567149456,19.335500717163086,0.03460201984781075
4166,2013-12-04,19.29800033569336,19.484500885009766,19.074499130249023,19.174999237060547,47106000.0,0.003379635768107514,-1.5308647789486078,-0.4513785355815526,74.43312306319147,71.51925125039357,-0.41110576546122246,-1.0414069200652492,-2.4461410499062737,-3.593944714856283,39.01069675898627,0.4100017547607422,0.5368888484131205,0.8406753540039062,-0.6466151516220648,2.3279658596298773,0.0970301011909207,1.5843206068168918,0.6520004272460938,25.52835963966319,-50.13838603779516,0.743645252812986,12,-0.24049949645996094,-0.7760000228881836,-2.5662503242492676,-3.104750156402588,0.25099945068359375,2,0.02715308108257708,1.201959242198099,19.232999801635746,1.9552201415419515,19.614999771118164,1.0,19.68099975585937,0.02715308108257708
4167,2013-12-05,19.22450065612793,19.332500457763672,19.068500518798828,19.332500457763672,38130000.0,-0.0038086681670062017,3.8888967380746338,-0.8780393251457635,66.70577074815837,72.51433990242305,-0.18527224670545195,-0.9027064131685094,-2.305761452037018,-3.494216776124663,37.989438048748084,0.26399993896484375,0.5956539879392224,0.6964006423950195,-0.7956984180057631,2.188499702795802,-0.0496488878053718,1.4424501725954109,0.7079900741577134,17.697117881253245,-53.37412491445575,0.746049530200392,12,-0.0917501449584961,-0.7025003433227539,-2.492750644683838,-3.031250476837158,0.6525001525878906,3,0.023771687662928587,-1.5308647789486078,19.29800033569336,1.201959242198099,19.232999801635746,1.9552201415419515,19.614999771118164,0.023771687662928587
4168,2013-12-06,19.34749984741211,19.417499542236328,19.191499710083008,19.417499542236328,39694000.0,0.006398043490662753,5.45716621253406,0.6481465129011179,67.1489248348363,73.2967492058057,-0.1865647805294195,-0.9010350123674904,-2.367889630318885,-3.5914592036775517,38.86916543709682,0.2259998321533203,0.6684645487072984,0.7109248161315911,-0.6799110719349706,2.1017607041981528,0.015506872098310254,1.406342760164872,0.5504312744140627,31.650510645663836,-35.94592988740947,0.6954179440332815,12,-0.042999267578125,-0.8254995346069336,-2.471874952316284,-3.154249668121338,0.4460010528564453,4,0.028634234855222873,3.8888967380746338,19.22450065612793,-1.5308647789486078,19.29800033569336,1.201959242198099,19.232999801635746,0.028634234855222873
4169,2013-12-09,19.24449920654297,19.410499572753906,19.12849998474121,19.405500411987305,55236000.0,-0.005323718396768373,2.298249919132656,2.3000272479564035,68.37555026881228,73.95562557667759,0.016810303753132416,-0.6976282570601278,-2.2005587166596854,-3.45938277650718,39.72359149791343,0.2819995880126953,0.7738284481167526,0.5214741706848152,-0.7885523254505244,1.8315006668201548,-0.13353907738285642,1.1764874187524867,0.6202546911621099,36.74293405114428,-28.837054021808733,0.6550132480676705,12,0.10100078582763672,-0.722498893737793,-2.2807490825653076,-3.0512490272521973,0.545501708984375,0,0.04424648600646597,5.45716621253406,19.34749984741211,3.8888967380746338,19.22450065612793,-1.5308647789486078,19.29800033569336,0.04424648600646597
4170,2013-12-10,19.388999938964844,19.452999114990234,19.150999069213867,19.187000274658203,54736000.0,0.0075086772002228575,-1.204363200980119,-1.2546469062089065,71.72755109668918,74.46137811851118,-0.04511547553708084,-0.7490036872413803,-2.272291626304174,-3.574566446450632,40.32559202195477,0.3020000457763672,0.8330190617207904,0.5824748992919915,-0.6697076801455211,1.834657478729504,-0.04361639042676657,1.2085661890107495,0.44390382358398384,77.04306202545574,11.435287496386636,0.6260912897187572,12,0.12025070190429688,-0.866999626159668,-2.4220001697540283,-3.1957497596740723,0.5914993286132812,1,0.03411733110879833,2.298249919132656,19.24449920654297,5.45716621253406,19.34749984741211,3.8888967380746338,19.22450065612793,0.03411733110879833
4171,2013-12-11,19.109500885009766,19.448999404907227,19.100000381469727,19.367000579833984,49026000.0,-0.014415341422194028,-1.524398824551964,-1.2747530829225917,67.58696765713412,72.78608009442368,0.26911099617035816,-0.3593136976822322,-1.9351671150042868,-3.265680836122483,41.01039538219682,0.3489990234375,0.8680517536250818,0.22132577896118022,-0.8680784687578758,1.3107300266802362,-0.323376344898346,0.7660279028207064,0.6928267477890628,10.663333134908823,-56.26635997954688,0.5447021238595278,12,0.399749755859375,-0.5875005722045898,-2.14250111579895,-2.916250705718994,1.2430000305175781,2,0.040477171005707024,-1.204363200980119,19.388999938964844,2.298249919132656,19.24449920654297,5.45716621253406,19.34749984741211,0.040477171005707024
4172,2013-12-12,19.0625,19.25,18.975000381469727,19.0629997253418,42474000.0,-0.002459555866612617,-2.1339173151328086,0.0019406832390289372,62.239438966389606,70.51195791037135,0.3054339014168086,-0.2252974238237222,-1.8291895398489686,-3.1873363500716447,41.81517174472849,0.27499961853027344,0.8770001152505529,0.1117499351501472,-0.8538782919167289,1.0773781622170233,-0.37106417838329264,0.594564048683587,0.7104745482388282,18.305408026048546,-46.85525983190306,0.48281411353343834,12,0.40000057220458984,-0.5404996871948242,-2.061875104904175,-2.8692498207092285,1.164499282836914,3,0.02552130026895494,-1.524398824551964,19.109500885009766,-1.204363200980119,19.388999938964844,2.298249919132656,19.24449920654297,0.02552130026895494
4173,2013-12-13,19.21199989318848,19.47100067138672,19.190000534057614,19.266000747680664,60500000.0,0.007842617347592507,-4.734721681587823,108.06106870151473,61.93716629998165,68.51863379638938,0.09209487025310281,-0.3251533070581196,-1.9074911856107128,-3.3026125690657526,41.884923931530665,0.40850067138671875,0.8505778315638324,0.2191498756408734,-0.7126975916292544,1.1509973429110012,-0.24677385799418872,0.6850736092759355,0.513096205044203,47.78213169157954,-14.325990227418295,0.4659237336350633,12,0.049250602722164416,-0.6899995803833043,-1.8879997730255162,-3.0187497138977086,0.7814998626708913,4,0.03461383089863079,-2.1339173151328086,19.0625,-1.524398824551964,19.109500885009766,-1.204363200980119,19.388999938964844,0.03461383089863079
4174,2013-12-16,19.44849967956543,19.584999084472656,19.25,19.25149917602539,45034000.0,0.012310003523412494,-2.350010013637621,-3.648099745691113,62.239410368981424,66.93265592268604,-0.19054449480102775,-0.5098207273475381,-2.075475529751799,-3.506726683598817,41.78125467251563,0.37299919128417613,0.7527607806461987,0.4061496734619148,-0.5112488433733731,1.3235481902972026,-0.05254958495572737,0.8648489318795569,0.23159067566147584,77.62300079733596,18.664804772610026,0.45869925841764375,12,-0.16849994659423828,-0.8724994659423828,-2.288749933242798,-3.255249500274658,-0.06850051879882812,0,0.017739220319684446,-4.734721681587823,19.21199989318848,-2.1339173151328086,19.0625,-1.524398824551964,19.109500885009766,0.017739220319684446
4175,2013-12-17,19.38249969482422,19.56800079345703,19.325000762939453,19.53249931335449,46878000.0,-0.003393577182231544,1.1990696389888582,-0.7614174371883443,56.686525408033,64.96081173877954,-0.11298989207787358,-0.3786888278166849,-1.9257912199160039,-3.415269885980571,41.80291258538483,0.24300003051757812,0.6214033449464047,0.28647470474243164,-0.5741217478290608,1.147071157313924,-0.14382352154331457,0.7167729310281779,0.25528526197725654,66.80330816253147,11.876637075109045,0.43029822628574577,12,-0.10249996185302734,-0.7654991149902344,-2.222749948501587,-3.1892495155334473,-0.06850051879882812,1,0.02102418300627873,-2.350010013637621,19.44849967956543,-4.734721681587823,19.21199989318848,-2.1339173151328086,19.0625,0.02102418300627873
4176,2013-12-18,19.79800033569336,19.815000534057614,19.155000686645508,19.46150016784668,69782000.0,0.021436896551588314,2.5627467837672757,-2.243340157420294,59.262960458711085,64.13383281772985,-0.5030029588082741,-0.7083521930367667,-2.2400930943483424,-3.7979208661434924,42.285047262262474,0.6599998474121058,0.5152567317483623,0.6244253158569322,-0.1924519314619424,1.4413025631758067,0.21598669219749667,1.0328639395163677,-0.8229999542236328,97.97616722903207,46.5887332700219,0.4084386236594371,12,-0.4029998779296875,-1.180999755859375,-2.6382505893707275,-3.5880002975463867,-0.0764999389648402,2,0.009218048731706618,1.1990696389888582,19.38249969482422,-2.350010013637621,19.44849967956543,-4.734721681587823,19.21199989318848,0.009218048731706618
4177,2013-12-19,19.75950050354004,19.864500045776367,19.6299991607666,19.713499069213867,48544000.0,-0.0019446323618810268,-1.2018733098124899,0.13670553159168589,51.79266313508945,62.427581517757964,-0.4253641685908569,-0.5706545624963333,-2.0906958875567128,-3.723515801661353,43.12594787379391,0.23450088500976562,0.44212394552521417,0.5043754577636719,-0.18961965605159392,1.1983705715789377,0.15737790085604075,0.851373014671303,-0.7677001190185564,85.20089681758795,38.10235028361444,0.34699755690763245,12,-0.3397502899169922,-1.1424999237060547,-2.5997507572174072,-3.5495004653930664,-0.5495014190673828,3,0.030010900927433193,2.5627467837672757,19.79800033569336,1.1990696389888582,19.38249969482422,-2.350010013637621,19.44849967956543,0.030010900927433193
4178,2013-12-20,20.11000061035156,20.23600006103516,19.78899955749512,19.82749938964844,100678000.0,0.017738308048258933,-1.4867838838722491,6.141139397959876,60.00405523445188,61.49741540282904,-0.7334601725083552,-0.8327979875261917,-2.335125876791164,-4.034757976904562,44.06118491977656,0.47649955749512074,0.38853241600847,0.7716754913330028,0.0871977803169095,1.4561532023490962,0.42943663582495617,1.1139143468410495,-1.0832922393798796,88.34416987940054,42.81028496422055,0.34223885550804695,12,-0.5045003890991175,-1.0812501907348597,-2.9531257152557338,-3.7957506179809535,0.040498733520511365,4,0.00581793480528936,-1.2018733098124899,19.75950050354004,2.5627467837672757,19.79800033569336,1.1990696389888582,19.38249969482422,0.00581793480528936
4179,2013-12-23,20.145999908447266,20.25,19.959999084472656,20.184499740600586,53190000.0,0.0017901191945850492,2.4218326262842225,-0.13628200280868874,71.45206756387327,61.46680612140505,-0.701951201251596,-0.7886937311069602,-2.2716698598236533,-4.034364305578173,44.676878148529944,0.29000091552734375,0.3817456218905768,0.7311497688293471,0.04471560217470838,1.4175839354839859,0.387932685502026,1.0743668521566683,-1.0467340360717792,90.50226878826675,42.52395852820369,0.34321708332731987,12,-0.5334997177124023,-1.0097503662109375,-2.866624593734741,-3.732999801635742,-2.2115001678466797,0,-0.007569748499996254,-1.4867838838722491,20.11000061035156,-1.2018733098124899,19.75950050354004,2.5627467837672757,19.79800033569336,-0.007569748499996254
4180,2013-12-24,19.959999084472656,20.18600082397461,19.818500518798828,20.125999450683594,27608000.0,-0.00923264294747761,1.569904233467602,4.311716621253406,64.71762087787204,61.147989812598155,-0.4765507143248442,-0.5416224360932702,-1.9860182369780972,-3.811596865730664,44.90725439256485,0.36750030517578125,0.36096161772519864,0.48874902725219727,-0.18121032516170033,1.1587083796660949,0.15376935104524847,0.8237287034591461,-0.76867448188721,73.51588151786726,21.760180640352928,0.33497967620694813,12,-0.34749889373779297,-0.8237495422363281,-2.5659987926483154,-3.3674988746643066,-2.6524982452392543,1,-0.02905811374296352,2.4218326262842225,20.145999908447266,-1.4867838838722491,20.11000061035156,-1.2018733098124899,19.75950050354004,-0.02905811374296352
4181,2013-12-26,20.21949958801269,20.22599983215332,19.840499877929688,20.089500427246094,37370000.0,0.013001027827797218,4.39162098355408,-0.7831257468517113,70.43117804364884,62.05818304340473,-0.6280899562671145,-0.7488664703689629,-2.133866781566123,-4.029877808946335,44.87265537705111,0.3854999542236328,0.3533330152802172,0.6906995773315394,-0.02945340535272223,1.410852560015801,0.3306230859894086,1.0507760686736702,-0.9434809536340829,95.08058537065521,37.40496305553508,0.36007649134213054,12,-0.5169992446899379,-1.0832500457763636,-2.793249845504757,-3.612249851226803,-2.822000503540039,3,-0.044783522363933015,1.569904233467602,19.959999084472656,2.4218326262842225,20.145999908447266,-1.4867838838722491,20.11000061035156,-0.044783522363933015
4182,2013-12-27,19.90399932861328,20.2814998626709,19.8125,20.232500076293945,39738000.0,-0.015603762003410737,1.1992943038965336,-2.5269451413648594,60.58989465492813,61.908486193954346,-0.20190219248622654,-0.40959196670875286,-1.7146713435282308,-3.674382531597331,44.60087409680556,0.46899986267089844,0.31626907657371817,0.34677438735961985,-0.3860208221267101,1.0795695968459498,-0.019623217383543334,0.713171992102783,-0.5500621849849594,23.350192864777227,-36.06349377386661,0.3663976047431648,12,-0.18574905395507812,-0.7519998550415039,-2.4777495861053467,-3.1852498054504395,-2.5814990997314453,4,-0.009168957899953756,4.39162098355408,20.21949958801269,1.569904233467602,19.959999084472656,2.4218326262842225,20.145999908447266,-0.009168957899953756
4183,2013-12-30,19.668500900268555,19.996000289916992,19.622499465942386,19.970500946044922,49742000.0,-0.011831714041819819,1.116159569467163,0.9193283361106434,57.68118946673718,61.4020172048161,0.11751910987169722,-0.18453936157409956,-1.376527607833662,-3.3967867610862434,43.66573172172798,0.3735008239746058,0.30622696487773027,0.11190090179443501,-0.6204710505449249,0.8442728541337949,-0.2542850743752467,0.47808687796411675,-0.2218074847359759,6.980486590680991,-53.01647473715362,0.36618597616968035,12,0.04974937438964844,-0.4452505111694336,-2.2152512073516846,-2.949751377105713,-1.9390010833740234,0,-0.02331147747969131,1.1992943038965336,19.90399932861328,4.39162098355408,20.21949958801269,1.569904233467602,19.959999084472656,-0.02331147747969131
4184,2013-12-31,19.93950080871582,19.941499710083008,19.690000534057614,19.729000091552734,39930000.0,0.01377837130655779,1.3449968432940336,-0.6970221366090883,59.535786995401644,61.718601825634835,-0.08549894707722316,-0.45321873567759496,-1.5688889052942585,-3.62275201275844,42.44554254600862,0.2729988098144531,0.33334879143598783,0.366675758361815,-0.385260502177708,1.118612018901338,-0.009292371907946517,0.7426438886315765,-0.409326748469411,48.103361446689505,-9.335141546223412,0.3759681302697616,12,-0.2212505340576172,-0.6410007476806641,-2.4657509326934814,-3.2207512855529785,-1.8854999542236328,1,0.010581936688405902,1.116159569467163,19.668500900268555,1.1992943038965336,19.90399932861328,4.39162098355408,20.21949958801269,0.010581936688405902
4185,2014-01-02,19.898500442504886,19.968000411987305,19.701000213623047,19.940000534057614,42756000.0,-0.0020562383484049596,4.476935717359834,-0.197149406957008,64.89802386346051,62.34471998171811,0.04067045700724847,-0.37924864941612313,-1.4440913680968812,-3.537711710885418,42.118050867499434,0.2670001983642578,0.3550274569603111,0.2924003601074254,-0.45510459440227535,1.0399053146171262,-0.08135211714742496,0.6661528373622758,-0.2931938020160274,41.88176182179203,-20.586438037627623,0.3737524772548506,1,0.05349922180175426,-0.42825031280517933,-2.255625247955326,-3.1545004844665563,-1.8549995422363317,3,-0.09870094018286057,1.3449968432940336,19.93950080871582,1.116159569467163,19.668500900268555,1.1992943038965336,19.90399932861328,-0.09870094018286057
4186,2014-01-03,19.82200050354004,20.135499954223636,19.81100082397461,19.914499282836914,44204000.0,-0.003844507739962033,-4.668199233716537,2.2288813310050695,64.18301715153578,63.72142598354548,0.1351447550876692,-0.27560977093307315,-1.2927880537551033,-3.4167145201426052,42.123400781191734,0.324499130249027,0.35984914056483674,0.18970041275024485,-0.5490162696351604,0.9284170951356501,-0.17965792844245598,0.5590587539429457,-0.14907454083297722,30.273280348242494,-36.22051261864199,0.3693583411927017,1,0.12999916076660156,-0.31075096130371094,-2.0087504386901855,-2.995750904083252,-1.7325000762939453,4,-0.12685398044751184,4.476935717359834,19.898500442504886,1.3449968432940336,19.93950080871582,1.116159569467163,19.668500900268555,-0.12685398044751184
4187,2014-01-06,19.68149948120117,19.850000381469727,19.42099952697754,19.792499542236328,63412000.0,-0.007088135343038537,2.796438518018398,1.200016496205911,58.79706632224557,63.58731610441144,0.2943743682403017,-0.10447245140951011,-1.0682572002172286,-3.2299099653906147,41.61288321680169,0.4290008544921875,0.3884679011854537,0.02634944915770987,-0.6870949616542283,0.7397938599696481,-0.33037275624825924,0.383071654563679,0.6000003814697301,36.45903407331407,-31.063179124190114,0.35672220540596883,1,0.16975021362305043,-0.05324935913085582,-1.6128745079040492,-2.7374997138977015,-2.218999862670895,0,-0.1160480886585945,-4.668199233716537,19.82200050354004,4.476935717359834,19.898500442504886,1.3449968432940336,19.93950080871582,-0.1160480886585945
4188,2014-01-07,19.901500701904297,19.92350006103516,19.714500427246094,19.75200080871582,38320000.0,0.011178072123684712,1.1602184348785665,-1.3468451439961078,58.540735738230296,62.15272367933999,0.04658619093053318,-0.2960182705413885,-1.2087245087012022,-3.399758605980729,41.01969910297524,0.24200057983399148,0.38450530890376555,0.21865062713623118,-0.4874816213782509,0.9247828756507133,-0.1344154971210081,0.5717167513934704,0.3627891540527344,67.24994927977244,0.9638850103531524,0.3530661242572402,1,-0.050251007080078125,-0.2732505798339844,-1.670125961303711,-2.8262505531311035,-2.0415000915527344,1,-0.12958824119106183,2.796438518018398,19.68149948120117,-4.668199233716537,19.82200050354004,4.476935717359834,19.898500442504886,-0.12958824119106183
4189,2014-01-08,20.09600067138672,20.149999618530273,19.802000045776367,19.92350006103516,46330000.0,0.009773130800322605,1.4812936040581524,1.1538510608438033,62.830433040834585,61.94303614189138,-0.17405586334254863,-0.4463390902280082,-1.370049561833092,-3.538577816574211,40.76584575811619,0.34799957275390625,0.4136391507713384,0.37057552337646626,-0.32690071933437537,1.068051766087308,0.02183740202104545,0.7193136447318871,0.15142337799072436,92.59273794759893,25.282697240261328,0.34873812135542104,1,-0.2447509765625,-0.46775054931640625,-1.653501033782959,-2.8310008049011266,-2.2285003662109375,2,-0.11775979177099061,1.1602184348785665,19.901500701904297,2.796438518018398,19.68149948120117,-4.668199233716537,19.82200050354004,-0.11775979177099061
4190,2014-01-09,20.050500869750977,20.34449958801269,19.922000885009766,20.18549919128418,42060000.0,-0.0022641222191301935,-1.1556150253016557,-0.7825961963733022,55.237510454606245,60.25485085421999,-0.12780879021263658,-0.36758666466755585,-1.2827893634249357,-3.435779271263499,40.56484324214668,0.42249870300292613,0.39019545011222334,0.2920006752014146,-0.40102630808979356,0.9850276584926227,-0.054512816444187706,0.6385141668470169,-0.6295013427734375,68.1647321244168,4.5382038431298355,0.34651349164560336,1,-0.16775131225585938,-0.3907508850097656,-1.2963757514953613,-2.6630005836486816,-2.368000030517578,3,-0.09957357316049853,1.4812936040581524,20.09600067138672,1.1602184348785665,19.901500701904297,2.796438518018398,19.68149948120117,-0.09957357316049853
4191,2014-01-10,19.882999420166016,20.1879997253418,19.690000534057614,20.12649917602539,53590000.0,-0.008353978320694289,1.7175881593738151,1.803724321116731,52.43155672355533,59.34836886184523,-0.014594355440149087,-0.14668611427122613,-1.081930874598683,-3.211970141539439,40.241671879799654,0.4979991912841868,0.33132385105041706,0.08582429885864329,-0.5375359251493492,0.7091845228666358,-0.22585581314535474,0.3975044108626413,-0.44352989196777415,50.027056053534004,-10.421412226902483,0.31168011200399687,1,-0.0002498626708984375,-0.2232494354248047,-1.1288743019104004,-2.4954991340637207,-2.5139999389648438,4,-0.09251614814371412,-1.1556150253016557,20.050500869750977,1.4812936040581524,20.09600067138672,1.1602184348785665,19.901500701904297,-0.09251614814371412
4192,2014-01-13,19.548999786376953,19.98900032043457,19.42250061035156,19.89900016784668,56898000.0,-0.016798251950372656,1.1377319854753924,1.437374671011405,38.882278232208016,57.25960094689755,0.29474891392680647,0.2378229380048893,-0.7151563051647756,-2.8242468792118203,40.04033084388025,0.5664997100830114,0.29050596535997997,-0.2725003242492683,-0.8067493718410113,0.2617487233424747,-0.5396248480451398,-0.005375800453396806,0.7954998016357386,13.72009938083544,-41.41521313543205,0.2671245237958708,1,0.33374977111816406,0.11075019836425781,-0.759249210357666,-2.161499500274658,-2.059000015258789,0,-0.07465851834260773,1.7175881593738151,19.882999420166016,-1.1556150253016557,20.050500869750977,1.4812936040581524,20.09600067138672,-0.07465851834260773
4193,2014-01-14,19.87700080871582,19.93149948120117,19.56450080871582,19.60650062561035,46802000.0,0.01677840431342381,-1.0705154417303147,-0.7728568236685359,45.22204823856794,55.66918552947158,-0.0006326455817387,-0.039846391792416114,-1.010650306995828,-3.094059698212785,39.46538792448982,0.3824996948242152,0.21340610972982432,0.022250652313232422,-0.42853421050632434,0.4730355151327892,-0.20314177909654418,0.24764308372300903,0.44905879974364993,49.295087020292364,-1.3100928869012805,0.22539243140977763,1,0.005748748779296875,-0.21725082397460938,-1.0496253967285156,-2.4895005226135254,-2.53900146484375,1,-0.12147210806203812,1.1377319854753924,19.548999786376953,1.7175881593738151,19.882999420166016,-1.1556150253016557,20.050500869750977,-0.12147210806203812
4194,2014-01-15,19.793500900268555,19.965499877929688,19.62649917602539,19.94700050354004,53566000.0,-0.004200830359208485,2.5590932756618208,-0.5674658017204908,46.93091293149093,53.67283987036385,0.06702793795825812,0.07465287148329125,-0.8868356193351588,-2.9563859113010125,38.71008621081988,0.3390007019042969,0.18143771271950726,-0.07849931716918945,-0.4883757925105279,0.33137715817214897,-0.28343755483986044,0.12643892050148153,0.5144875282287558,40.2386877757853,-7.159928807073875,0.2049382376706698,1,0.0892486572265625,-0.13375091552734375,-0.8802504539489746,-2.4060006141662598,-2.2045001983642614,2,-0.09768359319855124,-1.0705154417303147,19.87700080871582,1.1377319854753924,19.548999786376953,1.7175881593738151,19.882999420166016,-0.09768359319855124
4195,2014-01-16,19.790000915527344,19.964500427246094,19.470500946044922,19.68400001525879,52024000.0,-0.0001768249466754801,1.1714266550968138,-0.690561395660926,41.25792463011931,51.12560736798424,0.059808203562607076,0.11620503359570478,-0.8418112133788824,-2.898405955529512,37.73709206342477,0.4939994812011719,0.17477580524398917,-0.10237436294555735,-0.444751257629207,0.24000253173809227,-0.27356281028738394,0.06881408439626924,0.5002777566070513,48.00793338349838,6.366442012818027,0.17118844734182526,1,0.09274864196777344,-0.1302509307861328,-0.8562507629394531,-2.402500629425049,-1.8740005493164062,3,-0.09714504908603405,2.5590932756618208,19.793500900268555,-1.0705154417303147,19.87700080871582,1.1377319854753924,19.548999786376953,-0.09714504908603405
4196,2014-01-17,19.980499267578125,20.17449951171875,19.683000564575195,19.71299934387207,90102000.0,0.009625990057499978,-2.0015433626669306,2.5235627530364373,51.64057271973153,50.330441412149355,-0.11828124281829133,-0.06315807910785054,-0.987957167677763,-3.029729754942899,36.51250108272641,0.4914989471435547,0.14427446637592567,0.07899904251098633,-0.26251403659033556,0.4205121216123082,-0.0917574970396764,0.24975558206164905,0.2924238433206128,74.20205750461632,28.99737413367754,0.1707565395506615,1,-0.09699916839599965,-0.32074928283691406,-0.9648737907409668,-2.59299898147583,-1.990499496459961,4,-0.115012062389934,1.1714266550968138,19.790000915527344,2.5590932756618208,19.793500900268555,-1.0705154417303147,19.87700080871582,-0.115012062389934
4197,2014-01-21,20.352500915527344,20.38999938964844,20.07999992370605,20.149999618530273,62442000.0,0.018618235859243937,1.2342445133308988,0.7570144102904162,63.857350969322454,50.92117643782625,-0.4303473498425028,-0.4094483905001063,-1.3060010390288852,-3.33557760078579,35.318101976699204,0.40950012207031605,0.11010173659251521,0.42135066986083913,0.03211299449553806,0.8105883452261402,0.2267318321781886,0.6159695075434897,-0.9300003051757848,95.92185561792354,43.986727508901126,0.19461883768265054,1,-0.44625091552734375,-0.6700010299682617,-1.3368754386901855,-2.965000629425049,-2.3460006713867188,1,-0.1465913917267041,-2.0015433626669306,19.980499267578125,1.1714266550968138,19.790000915527344,2.5590932756618208,19.793500900268555,-0.1465913917267041
4198,2014-01-22,20.226999282836914,20.402999877929688,20.100000381469727,20.399999618530273,41210000.0,-0.006166398577320931,2.3854530730543004,-0.8543171735629044,56.1894023136141,50.18328413480176,-0.28364661714334716,-0.28957895263413747,-1.1065453322723648,-3.1444992819930135,33.56638105493227,0.30299949645996094,0.08028840152938344,0.289999103546144,-0.11380077211309825,0.6937989792053862,0.08809916571652465,0.49189904137576335,-0.7851486968994159,81.12591992603774,27.52027976134744,0.20189993782962043,1,-0.31424903869628906,-0.4479990005493164,-1.2347488403320312,-2.839498996734619,-2.121999740600586,2,-0.13531416466905988,1.2342445133308988,20.352500915527344,-2.0015433626669306,19.980499267578125,1.1714266550968138,19.790000915527344,-0.13531416466905988
4199,2014-01-23,19.99349975585937,20.308500289916992,19.88949966430664,20.049999237060547,60508000.0,-0.011543952897436038,-2.1682507175101318,0.326585962823332,51.888650502393695,49.81118858455592,-0.07399752422293204,-0.07176982245771057,-0.8111605294032564,-2.8480311658216806,31.4546312183135,0.41900062561035156,0.07416085773499503,0.0641245841979945,-0.32866747638059124,0.4569166447765802,-0.13227144609129837,0.26052061448728736,-0.5132031982421843,56.085727493259974,0.9559065766602473,0.1963960302892928,1,-0.08074951171874645,-0.2144994735717738,-1.1018743515014613,-2.6059994697570765,-2.004499435424801,3,-0.13281818813182367,2.3854530730543004,20.226999282836914,1.2342445133308988,20.352500915527344,-2.0015433626669306,19.980499267578125,-0.13281818813182367
4200,2014-01-24,19.3799991607666,20.01000022888184,19.363500595092773,19.908000946044922,89168000.0,-0.03068500275510666,-1.3048159796005228,9.34525015191353,42.75883834438454,48.73644209798139,0.48543938684565546,0.5228579028957654,-0.14818808965357988,-2.172095106567447,29.504972161325703,0.646499633789066,0.037312655070262934,-0.5203760147094734,-0.9830712754066653,-0.057680754012281454,-0.7517236450580675,-0.2890283843608792,1.023000717163086,1.5871646999891742,-54.34516648261594,0.23134763034859532,1,0.5032510757446289,0.3990011215209961,-0.4519991874694824,-1.9924988746643066,-1.1849994659423828,4,-0.09241478516098467,-2.1682507175101318,19.99349975585937,2.3854530730543004,20.226999282836914,1.2342445133308988,20.352500915527344,-0.09241478516098467
4201,2014-01-27,19.31399917602539,19.70499992370605,19.02449989318848,19.524999618530273,78736000.0,-0.0034055721155459295,1.383533365178096,0.39962069899756164,43.82872004458487,49.28604674380104,0.5165605308841243,0.5455104138427274,-0.024645477872326182,-2.049652739054043,27.65558202372586,0.680500030517571,-0.03593981847508587,-0.5411009788513184,-1.04746316824788,-0.03473878945475661,-0.7942820735495992,-0.2879198841530375,1.0682107162475596,21.001036346856374,-35.84980624735123,0.25318109469828115,1,0.3997507095336914,0.3997507095336914,-0.36549901962280273,-1.9264988899230957,-0.6954994201660192,0,-0.0723826690201892,-1.3048159796005228,19.3799991607666,-2.1682507175101318,19.99349975585937,2.3854530730543004,20.226999282836914,-0.0723826690201892
4202,2014-01-28,19.72150039672852,19.73699951171875,19.356000900268555,19.3700008392334,57890000.0,0.02109874899492392,-1.007900807671624,-1.6658711864406948,47.156397533045656,49.50097444318745,0.15209634052524734,0.13031723883315394,-0.3794660928674105,-2.4016330222976556,25.59091301167587,0.4230003356933594,-0.07186354644292337,-0.12447481155395224,-0.6336961243584227,0.38474650125051824,-0.37908546795618747,0.130135844848283,0.6064010955810524,50.56224238340419,-4.7677460871168265,0.254610656402235,1,-0.0077505111694371465,-0.0077505111694371465,-0.715499877929691,-2.3340001106262243,-1.1135005950927734,1,-0.08779761127594443,1.383533365178096,19.31399917602539,-1.3048159796005228,19.3799991607666,-2.1682507175101318,19.99349975585937,-0.08779761127594443
4203,2014-01-29,19.209999084472656,19.64249992370605,19.16200065612793,19.607999801635746,67646000.0,-0.02593622706012333,1.0578084731848734,-1.1322936506644514,37.277426168427056,48.428364802847014,0.6247306128117138,0.6384407105411185,0.16183729674165548,-1.8373887088812637,24.336564248395874,0.5594997406005895,-0.10270501682137834,-0.613051033020021,-1.1923723137605826,-0.03372975227945929,-0.9027116733903,-0.3233903926497419,1.0657663438720704,14.446973050538544,-34.675402316984965,0.28966064037028005,1,0.5037508010864258,0.5037508010864258,-0.19162368774414062,-1.8224987983703613,-0.6069984436035156,2,-0.06264960425244437,-1.007900807671624,19.72150039672852,1.383533365178096,19.31399917602539,-1.3048159796005228,19.3799991607666,-0.06264960425244437
4204,2014-01-30,20.15049934387207,20.3125,19.38500022888184,19.688499450683594,209478000.0,0.048958891422312245,1.3600466887168035,-1.1608016600612356,51.142315797546814,49.52663048811674,-0.2903358374192031,-0.30086718603101303,-0.7401707618546141,-2.7205466604669013,22.61210375655781,1.1025009155273438,-0.04254567266168863,0.31689929962158203,-0.27880438127193585,0.9126029805150999,0.019047459174824866,0.6147511400683392,-1.1259994506835902,87.4223103498829,39.02703208350559,0.2978518404467586,1,-0.4367494583129883,-0.4367494583129883,-0.8333740234375,-2.619999408721924,-1.6239986419677734,3,-0.10151112221731595,1.0578084731848734,19.209999084472656,-1.007900807671624,19.72150039672852,1.383533365178096,19.31399917602539,-0.10151112221731595
4205,2014-01-31,17.934499740600586,18.772499084472656,17.88800048828125,18.58799934387207,323096000.0,-0.10997244115170712,-1.3697276304358934,-1.4145016328064042,34.83776936400487,47.659652337480445,1.826899653490198,1.8555871016547485,1.4941841247769965,-0.462582206490989,21.42307897357008,2.2624988555908203,-0.07904998574367639,-1.8009002685546882,-2.836590084146053,-0.7652104529633235,-2.318745176350369,-1.2830553607590076,2.378000259399414,1.9178907685723636,-44.359572186367494,0.5178449077956823,1,1.2110004425048828,1.2110004425048828,1.4398751258850098,-0.2447495460510254,0.506500244140625,4,0.0030388681380726368,1.3600466887168035,20.15049934387207,1.0578084731848734,19.209999084472656,-1.007900807671624,19.72150039672852,0.0030388681380726368
4206,2014-02-03,17.307500839233402,18.042499542236328,17.004999160766598,17.948999404907227,205616000.0,-0.034960490141119904,1.504530678773042,0.9816357385106564,33.31846670665803,44.266442974962175,2.273994285966886,2.4080069317766224,2.1346297336329982,0.20264269163974902,20.178941237015046,1.0375003814697301,-0.1382458257817092,-2.302174186706541,-3.8006761002088716,-0.8036722732042101,-3.051425143457706,-1.5529232299553755,3.004999160766598,9.145929001091849,-39.5458339092206,0.7492509567511648,2,1.3964986801147425,1.3964986801147425,2.0668740272521937,0.41349935531615856,1.2244987487792898,0,0.05127827892857839,-1.3697276304358934,17.934499740600586,1.3600466887168035,20.15049934387207,1.0578084731848734,19.209999084472656,0.05127827892857839
4207,2014-02-04,17.397499084472653,17.700000762939453,17.201000213623047,17.479499816894528,96258000.0,0.005199956138972839,-1.1010616938916775,0.12782683673772854,30.869521837011376,41.45312292200632,1.9229687403758078,2.2536705414266045,2.063221411114185,0.15235666258525882,20.399567764627363,0.49900054931640625,-0.1873727297692298,-2.097975921630862,-3.892346867302116,-0.3036049759596082,-2.995161394466489,-1.2007904487952352,2.782700881958011,11.86696369204933,-35.23044085931942,0.8971854728356278,2,1.261250495910648,1.3065004348754918,2.0218758583068883,0.3585009574890172,1.1780014038085973,1,0.07018253976955036,1.504530678773042,17.307500839233402,-1.3697276304358934,17.934499740600586,1.3600466887168035,20.15049934387207,0.07018253976955036
4208,2014-02-05,17.322500228881836,17.468500137329098,16.886499404907227,17.299999237060547,88708000.0,-0.004310898665760177,2.7011080181213427,-0.2743998883513212,30.910069338840813,39.122169459389326,1.7239260167790391,2.240417948697136,2.1460864672127826,0.2676575128985448,20.574358026297574,0.5820007324218714,-0.29475462005514785,-2.0440247535705574,-4.071119850422058,-0.016929656719057107,-3.0575723019963057,-1.030477205144809,2.730691705322265,12.72623316525731,-33.78307639657376,1.0135475484257497,2,1.2769994735717773,1.322249412536621,2.1126246452331543,0.4492497444152832,1.3645000457763672,2,0.07420981704538199,-1.1010616938916775,17.397499084472653,1.504530678773042,17.307500839233402,-1.3697276304358934,17.934499740600586,0.07420981704538199
4209,2014-02-06,17.72949981689453,17.740999221801758,17.370000839233402,17.370000839233402,66714000.0,0.023495429795642453,-1.0639746181312915,15.977028057980684,35.01562663846677,38.261812603176246,1.0750589365227867,1.7360435795351385,1.746380295553685,-0.09551378893859663,20.093332793075604,0.4184989929199219,-0.47363660690367126,-1.518700122833252,-3.6405659513552813,0.6031657056887774,-2.5796330370942684,-0.4577672085722355,2.133690565551756,44.69780250342079,-1.554940504925419,1.0609329142610153,2,0.869999885559082,0.9152498245239258,1.7412505149841309,0.04225015640258789,1.022500991821289,3,0.04926821585469909,2.7011080181213427,17.322500228881836,-1.1010616938916775,17.397499084472653,1.504530678773042,17.307500839233402,0.04926821585469909
4210,2014-02-07,18.054000854492188,18.09000015258789,17.624500274658203,17.948999404907227,86610000.0,0.018302887331792528,4.259884265994246,0.29207718549880646,36.25795170500772,37.42061612100101,0.606460353454267,1.3220846743464065,1.4261142294008025,-0.37236969305796563,18.981929450002195,0.4654998779296875,-0.6285329260269421,-1.0943740844726548,-3.244973432023059,1.0562252630777493,-2.169673758247857,-0.01907441069745275,1.630588069301755,97.00878473361321,52.048718570890266,1.0752996737752027,2,0.5454988479614258,0.5907487869262695,1.4543743133544922,-0.28225088119506836,0.8844985961914062,4,0.02617147585292945,-1.0639746181312915,17.72949981689453,2.7011080181213427,17.322500228881836,-1.1010616938916775,17.397499084472653,0.02617147585292945
4211,2014-02-10,18.043500900268555,18.25,17.967500686645508,18.08049964904785,68994000.0,-0.0005815860045791377,-1.9894237561812493,-0.35236417140469745,32.633876608213455,35.80700268490855,0.46688558016834847,1.2518932509994087,1.43319019916769,-0.3202766294300545,18.539135411047116,0.2824993133544922,-0.770667068084876,-1.0128991127014153,-3.188408933302206,1.1626107078993755,-2.1006540230018125,0.07485579759898187,1.4732026523921853,84.85522481804307,44.427163452104224,1.0877549103003956,2,0.5559988021850586,0.6012487411499023,1.6676239967346191,0.01599884033203125,0.6180000305175781,0,0.022030042100462888,4.259884265994246,18.054000854492188,-1.0639746181312915,17.72949981689453,2.7011080181213427,17.322500228881836,0.022030042100462888
4212,2014-02-11,18.089500427246094,18.180500030517575,17.8125,18.091999053955078,64442000.0,0.0025493681759316544,3.1002656465839076,0.06753273533353954,33.72916718087801,35.41275168629198,0.18443717092180734,1.1499014298874783,1.37562307978531,-0.33026838438060935,18.996734772050992,0.3680000305175746,-0.8451472191358427,-0.8939246177673326,-3.0975932100024686,1.3097439744678034,-1.9957589138849023,0.20790967835023721,1.269390876549437,88.22885935425751,50.76154293670844,1.1018342961175682,2,0.5099992752075195,0.5552492141723633,1.6421241760253906,0.14624977111816406,0.35899925231933594,1,0.024461657332455422,-1.9894237561812493,18.043500900268555,4.259884265994246,18.054000854492188,-1.0639746181312915,17.72949981689453,0.024461657332455422
4213,2014-02-12,17.462499618530273,17.887500762939453,17.31599998474121,17.821500778198242,131754000.0,-0.034661035070456814,1.3279000567153278,143.6793893129771,31.822750817581905,33.26613335518478,0.6006519724218577,1.672488509763273,1.9723938224723412,0.32943582246657144,19.671594672423677,0.7735004425048828,-0.9452265990988309,-1.400200366973877,-3.661545249234191,0.861144515286437,-2.5308728081040357,-0.2695279258437182,1.748048171331959,15.685185374271216,-18.6245168018105,1.130672441130157,2,0.36699962615966797,1.1822500228881836,2.277250289916992,0.779749870300293,0.5685005187988281,2,0.06373662958136417,3.1002656465839076,18.089500427246094,-1.9894237561812493,18.043500900268555,4.259884265994246,18.054000854492188,0.06373662958136417
4214,2014-02-13,17.860000610351562,17.860000610351562,17.325000762939453,17.385000228881836,83500000.0,0.022763121002418396,1.25262912739874,-1.323116565720965,38.73407585909143,33.69905629908328,-0.174248704255195,1.1833799672180234,1.5507861847021474,-0.03613529202468868,20.301922317969808,0.5349998474121094,-1.0923785295623674,-0.9060243606567369,-3.1651381943228714,1.3530894730093976,-2.035581277489804,0.2235325561763304,1.2111042764133693,58.244177379335696,18.97757109705266,1.1295569168330664,2,-0.2917509078979492,0.7847490310668945,1.8797492980957031,0.3822488784790039,-0.2674999237060547,3,0.04630457088715412,1.3279000567153278,17.462499618530273,3.1002656465839076,18.089500427246094,-1.9894237561812493,18.043500900268555,0.04630457088715412
4215,2014-02-14,17.86750030517578,17.966999053955078,17.667499542236328,17.966999053955078,70404000.0,0.00041991570929011957,5.020166391902772,-0.2094708818368355,39.185055171217854,34.35089946181215,-0.2148449715571772,1.0798299809937397,1.5310848490961746,-0.007465302300360577,21.394893530685195,0.29949951171875,-1.1714725693463066,-0.8023996353149414,-3.0415769818682747,1.436777711238392,-1.921988308591608,0.31718903796172526,1.0725282526776887,59.04714255082348,16.748394170605778,1.1195886732766664,2,-0.29925060272216797,0.7772493362426758,1.8722496032714844,0.4419994354248047,-0.13199996948242188,4,0.04950331542928921,1.25262912739874,17.860000610351562,1.3279000567153278,17.462499618530273,3.1002656465839076,18.089500427246094,0.04950331542928921
4216,2014-02-18,17.6825008392334,17.786500930786133,17.47249984741211,17.763999938964844,99960000.0,-0.010353964616348299,3.9644014896792967,0.8190967296706667,34.23047091314666,34.7243382480494,0.032343545416395614,1.1424141409292332,1.6993859108100935,0.21088762395835658,22.107384337235175,0.3950004577636719,-1.4050462385840135,-0.8724991798400872,-3.0638382897489507,1.3188399300687763,-1.9681687347945171,0.2231703751143428,1.1343159694432963,42.39454425511935,1.0939357717011333,1.0956695549544317,2,-0.11425113677978516,0.9622488021850586,2.0887489318847656,1.0367488861083984,-0.5120010375976562,1,0.07103059815291646,5.020166391902772,17.86750030517578,1.25262912739874,17.860000610351562,1.3279000567153278,17.462499618530273,0.07103059815291646
4217,2014-02-19,17.368999481201172,17.726999282836914,17.305000305175778,17.631999969482422,83362000.0,-0.017729469427573252,-1.158568947686763,3.2270355028200988,35.31195065179172,35.21343617171061,0.3814954124377792,1.286919712036152,1.9945711433918802,0.5574396328514979,22.439879701195657,0.42199897766113637,-1.366721403121364,-1.0368254661560066,-3.116292374667669,1.0426414423556558,-2.0765589204118378,0.002907988099824621,1.331998283249355,9.667567520845942,-33.58279847042221,1.0397334542558316,2,0.40850067138671875,1.2757501602172852,2.402250289916992,1.350250244140625,-0.4454994201660192,2,0.07441427187466165,3.9644014896792967,17.6825008392334,5.020166391902772,17.86750030517578,1.25262912739874,17.860000610351562,0.07441427187466165
4218,2014-02-20,17.489999771118164,17.523000717163086,17.218999862670902,17.440000534057614,69856000.0,0.006966451351901659,4.2413430234469445,-0.19011081457416065,25.58053793025205,34.16509298190898,0.3204526084875461,1.0017152355346468,1.8523178849119866,0.4661621190725356,22.79583001207981,0.30400085449218395,-1.2576259758713064,-0.7789752006530755,-2.7086530542661293,1.1507026529599784,-1.7438141274596042,0.18586372615345326,1.1021280917597664,36.229973455185885,-1.373745431242014,0.9648389268065275,2,0.24450016021728516,1.154749870300293,2.28125,1.2292499542236328,-0.57550048828125,3,0.05480273990798268,-1.158568947686763,17.368999481201172,3.9644014896792967,17.6825008392334,5.020166391902772,17.86750030517578,0.05480273990798268
4219,2014-02-21,17.33799934387207,17.707000732421875,17.337499618530273,17.621999740600586,84200000.0,-0.008690704930545357,-1.5929916612011619,-5.680094605935356,41.18515520359334,34.712560037307384,0.45938808204055803,0.9956176148559379,1.9841814217118348,0.6489877366042087,23.73187146093773,0.36950111389160156,-1.1379432345794704,-0.7982006072998047,-2.588673329698004,0.9922721150983946,-1.6934369684989043,0.09703575389929497,1.1517908115276185,15.909038751347879,-25.12604313614962,0.8952363611990991,2,0.3965005874633789,1.3067502975463867,2.4332504272460938,1.3812503814697266,-0.5194988250732422,4,0.03997005535139575,4.2413430234469445,17.489999771118164,-1.158568947686763,17.368999481201172,3.9644014896792967,17.6825008392334,0.03997005535139575
4220,2014-02-24,17.589000701904293,17.649999618530273,17.164499282836914,17.25950050354004,72894000.0,0.01447695048627029,1.1506199438142914,-1.1602103453370638,54.679961973545005,37.16212507789977,0.15141249186910244,0.6361765687484002,1.710886248673841,0.4332745366365778,25.62557525018565,0.4855003356933594,-1.0000455435014217,-0.45764932632446786,-2.1633377335125594,1.2480390808636237,-1.3104935299185136,0.3951948772695779,0.8045920084658462,68.2476357525722,22.22129856643805,0.852844203594045,2,0.08349895477295277,1.0557489395141637,2.1822490692138707,1.1302490234375036,-0.4395008087158203,0,0.0001989871284067135,-1.5929916612011619,17.33799934387207,4.2413430234469445,17.489999771118164,-1.158568947686763,17.368999481201172,0.0001989871284067135
4221,2014-02-25,17.916000366210938,18.054000854492188,17.57900047302246,17.649999618530273,74728000.0,0.018591145105318008,-1.3284387286182442,0.8072855464159899,57.99045768094376,39.85782402235153,-0.21855890578671833,0.2098303851237624,1.373943352308018,0.1371884093133815,26.54661967932007,0.47500038146972656,-0.9038798187511077,-0.0607497215270989,-1.6589524564849896,1.5374530134307918,-0.8598510890060425,0.7383516459518447,0.38716674583142563,84.48563862293746,32.72814955744627,0.7991013674789446,2,-0.3067502975463867,0.7287492752075195,1.8552494049072266,0.8032493591308594,-0.8180007934570348,1,-0.010074794978124468,1.1506199438142914,17.589000701904293,-1.5929916612011619,17.33799934387207,4.2413430234469445,17.489999771118164,-0.010074794978124468
4222,2014-02-26,17.989999771118164,18.237499237060547,17.85849952697754,17.993000030517578,72442000.0,0.004130352946787541,-1.8496138705444534,-0.01127913897075168,60.28979200602164,43.02082859884483,-0.3443710684593242,-0.0005690100843871448,1.2921707978090922,0.09519798214618191,27.472666983598938,0.3789997100830078,-0.8356695220504733,0.09982471466064524,-1.271982706777873,1.4716321360991635,-0.5860789960586139,0.7857284253799044,-1.1035003662109375,76.93387917043663,19.403138311825472,0.685903710719259,2,-0.2890005111694336,0.654749870300293,1.7816252708435059,0.7292499542236328,-1.309000015258789,2,-0.04555308393044444,-1.3284387286182442,17.916000366210938,1.1506199438142914,17.589000701904293,-1.5929916612011619,17.33799934387207,-0.04555308393044444
4223,2014-02-27,18.006500244140625,18.029499053955078,17.774999618530273,17.861000061035156,62098000.0,0.0009172025143076024,1.657988047808765,-48.49586776859504,54.85453898793686,44.811991168716546,-0.3079770444935228,-0.11790035428026258,1.2631090808663217,0.11571794389462298,28.07887888541629,0.2544994354248047,-0.7408442801657245,0.17650012969970774,-1.049360660767217,1.4023609201666325,-0.43643026553375464,0.7894305249331701,-1.0929808425903325,78.47166796134108,18.51965464852428,0.6129303952334627,2,-0.30550098419189453,0.638249397277832,1.787874698638916,0.7354993820190465,-1.8565006256103516,3,-0.06014495701117073,-1.8496138705444534,17.989999771118164,-1.3284387286182442,17.916000366210938,1.1506199438142914,17.589000701904293,-0.06014495701117073
4224,2014-02-28,18.104999542236328,18.293500900268555,17.854000091552734,18.030000686645508,77640000.0,0.00547020780052776,-1.0585515765775826,0.5154554034922133,50.97066301896601,46.121503151799665,-0.411323559148947,-0.397901254606694,1.1453098622082294,0.05177072214207712,29.67939341686615,0.4395008087158203,-0.655725397657406,0.37727441787719584,-0.20666758684814468,0.9612164226025364,0.0853034155145238,0.6692454202398679,-1.1650005439758289,83.30371231344671,26.880863770077113,0.29197100236267054,2,-0.37599945068359375,0.49450016021728516,1.7408757209777832,0.6435003280639648,-2.2170000076293928,4,-0.06575533220103924,1.657988047808765,18.006500244140625,-1.8496138705444534,17.989999771118164,-1.3284387286182442,17.916000366210938,-0.06575533220103924
4225,2014-03-03,17.98900032043457,18.04800033569336,17.724000930786133,17.937000274658203,55966000.0,-0.006407027049691316,2.811755994120881,0.6933445232827242,49.00273485325467,47.76286581181167,-0.30874492044931756,-0.29261200517471764,1.2423910221029786,0.2091914630428704,29.49286434507701,0.3809986114501953,-0.4968730601225282,0.25855016708374023,-0.32994563689807066,0.8470459710655511,-0.035697734907163436,0.5527980690746439,-0.9948612460937483,57.38272949568077,4.36816575389917,0.29424790199090495,3,-0.26000022888183594,0.610499382019043,1.856874942779541,0.7594995498657227,-1.6354999542236328,0,-0.0650675290892132,-1.0585515765775826,18.104999542236328,1.657988047808765,18.006500244140625,-1.8496138705444534,17.989999771118164,-0.0650675290892132
4226,2014-03-04,18.19499969482422,18.28400039672852,18.12299919128418,18.19499969482422,54088000.0,0.011451407566858807,-1.2361122148931591,0.0,51.82366812088858,49.597501086155766,-0.4854515938535293,-0.45188127092328756,1.006082390202888,0.05166083650975395,28.206948538795924,0.29500007629394887,-0.4193633745594063,0.42017459869384766,-0.16788056734200651,1.0082297647297018,0.12614701567592235,0.714202181711773,-1.1488861474462873,82.70391383271597,32.73327973407156,0.2940275830179264,3,-0.4659996032714844,0.40450000762939453,1.6361255645751953,0.6075000762939453,-1.6044998168945312,1,-0.05746083095198684,2.811755994120881,17.98900032043457,-1.0585515765775826,18.104999542236328,1.657988047808765,18.006500244140625,-0.05746083095198684
4227,2014-03-05,18.61849975585937,18.636499404907227,18.19499969482422,18.206499099731445,76966000.0,0.023275628916642477,-1.0298862166487623,100.0,71.49497343970216,54.69910503165022,-0.7968701305505448,-0.8213266978764082,0.557810422686817,-0.3164239929922985,26.61870790536101,0.4414997100830078,-0.33276436481585137,0.782624626159663,0.11181018756934691,1.453439064749979,0.44721740686450673,1.1180318454548193,-1.5224907143658157,98.02743242226326,41.91389486091063,0.33540721929515743,3,-0.7180004119873011,-0.019000053405758166,1.0952501296997106,0.22500038146973012,-2.762999534606932,2,-0.08166609571359029,-1.2361122148931591,18.19499969482422,2.811755994120881,17.98900032043457,-1.0585515765775826,18.104999542236328,-0.08166609571359029
4228,2014-03-06,18.607999801635746,18.76650047302246,18.44499969482422,18.70249938964844,58532000.0,-0.000563952754588648,1.889871844327382,-0.2293675667918189,66.24672407493195,57.483723795132285,-0.6829205946690564,-0.747929125311213,0.5316063222064784,-0.25554788013754504,24.727004370367474,0.3215007781982422,-0.189368316525254,0.7078496932983427,-0.0011094124922195192,1.416808799088905,0.3533701404030616,1.0623292461936238,-1.4195613383373704,84.79609199187695,27.756086054736684,0.3544795528952804,3,-0.6424999237060582,-0.008500099182132459,1.1057500839233363,0.23550033569335582,-3.021499633789066,3,-0.10355761319424439,-1.0298862166487623,18.61849975585937,-1.2361122148931591,18.19499969482422,2.811755994120881,17.98900032043457,-0.10355761319424439
4229,2014-03-07,18.60300064086914,18.749500274658203,18.47649955749512,18.729000091552734,45596000.0,-0.0002686565358930304,2.2694732514047726,1.3333333333333333,65.99261778367622,58.74068555181353,-0.5359738200669533,-0.7105651819403107,0.4979260369555085,-0.2042568104583964,23.30368963574102,0.2730007171630824,-0.024771056166116523,0.6591754913330092,-0.11053894370217776,1.4288899263681962,0.27431827381541396,1.0440327088506045,-1.2883172167928372,84.31655597636167,26.393185271899426,0.3848572175175938,3,-0.4302501678466797,-0.0035009384155273438,1.1107492446899414,0.24049949645996094,-2.8075008392333984,4,-0.13186050302819652,1.889871844327382,18.607999801635746,-1.0298862166487623,18.61849975585937,-1.2361122148931591,18.19499969482422,-0.13186050302819652
4230,2014-03-10,18.526500701904297,18.636499404907227,18.350000381469727,18.63450050354004,42116000.0,-0.004112236538700076,4.116163422401607,0.8571450196790796,69.26060859308015,59.99292454205091,-0.3492296560775081,-0.6291063579067355,0.5400563874291677,-0.08128814543891494,22.422471588150447,0.2864990234375,0.19212960131223156,0.5590505599975586,-0.2527564935249238,1.370857613520041,0.15314703323631917,0.964954086758798,-1.0956719139123017,62.70407255913214,2.700066764961207,0.4059035267612411,3,-0.28125,-0.6970014572143555,1.1872491836547852,0.585749626159668,-2.722500801086424,0,-0.14241767561783303,2.2694732514047726,18.60300064086914,1.889871844327382,18.607999801635746,-1.0298862166487623,18.61849975585937,-0.14241767561783303
4231,2014-03-11,18.44099998474121,18.63999938964844,18.36400032043457,18.54949951171875,44922000.0,-0.00461504946556357,-1.1028592188919435,1.0046270949967329,77.30516713840292,61.883521778982164,-0.20274713116577914,-0.5399843921379244,0.5811196070783424,0.0540888143760796,21.793113518270587,0.27599906921387074,0.3025007805039053,0.45367488861084126,-0.38499087473627824,1.2923406519579608,0.03434200693728329,0.8730077702843992,-0.9033174619467772,43.04461153885946,-22.363016753673527,0.419332881673559,3,-0.19574928283691406,-0.6145000457763672,0.7045001983642578,0.7045001983642578,-2.256999969482422,1,-0.11319882979543139,4.116163422401607,18.526500701904297,2.2694732514047726,18.60300064086914,1.889871844327382,18.607999801635746,-0.11319882979543139
4232,2014-03-12,18.53199958801269,18.558000564575195,18.180500030517575,18.31999969482422,44332000.0,0.0049346349626797625,1.8598325301814405,-1.9539245846883737,76.95293690450822,64.33889932526787,-0.2333143154726791,-0.6283491018699578,0.4559947971676621,0.0107356803954346,21.07510332964733,0.37750053405762074,0.3505285905513382,0.5225495338439892,-0.3501234893686984,1.3952225570566767,0.08621302223764715,0.9588860454503312,-0.8960116292000144,59.9828143461148,-8.739035388513564,0.43633651160634374,3,-0.2867488861083949,-0.705499649047848,0.17199993133545277,0.17199993133545277,-2.2864990234374964,2,-0.10476471796054065,-1.1028592188919435,18.44099998474121,4.116163422401607,18.526500701904297,2.2694732514047726,18.60300064086914,-0.10476471796054065
4233,2014-03-13,18.57550048828125,19.155500411987305,18.40399932861328,18.83099937438965,136580000.0,0.002347339803347337,-1.5112767578006736,-1.2051840322450247,83.91344846079153,67.99920881880405,-0.209662799989502,-0.6157618819281332,0.3857625664370943,0.015394382289795061,19.8974121619515,0.7515010833740234,0.36569562767638075,0.5104003906250014,-0.3573518471122661,1.378152628362269,0.07652427175636589,0.944276509493637,-0.8490715283317911,40.512851612247154,-33.448215775518015,0.433876118868634,3,-0.13574981689453125,-0.5545005798339844,0.10587406158447266,0.12849903106689453,-2.0319995880126953,3,-0.14642944714974326,1.8598325301814405,18.53199958801269,-1.1028592188919435,18.44099998474121,4.116163422401607,18.526500701904297,-0.14642944714974326
4234,2014-03-14,18.687000274658203,18.92849922180176,18.57749938964844,18.63999938964844,88044000.0,0.0060025185564875905,-3.081372396815356,-0.18395729909296507,82.58163690368403,71.73019793551842,-0.2569442692448227,-0.6979104436831882,0.239539471064262,-0.06130669645846254,18.656077100164,0.35299873352051137,0.37232416088881237,0.5805501937866211,-0.32408335833209634,1.4851837459053385,0.12823341772726238,1.0328669698459798,-0.8176641695049582,51.94872266379246,-21.79589371380458,0.4523167760593588,3,-0.04775047302246094,-0.5270004272460938,-0.06487560272216797,-0.042250633239746094,-2.2210006713867188,4,-0.1659174860192072,-1.5112767578006736,18.57550048828125,1.8598325301814405,18.53199958801269,-1.1028592188919435,18.44099998474121,-0.1659174860192072
4235,2014-03-17,18.75200080871582,18.9424991607666,18.74399948120117,18.785999298095703,46060000.0,0.003478382463865337,-6.939805454891251,-0.7233584936288185,79.3746087786389,74.79141356415734,-0.2261089595915564,-0.7307128558947085,0.1411767870550662,-0.08878935019856726,17.580802011043197,0.25549888610839844,0.4075586692301165,0.6013257026672356,-0.3398650931437679,1.5425164984782391,0.13073030476173386,1.0719211005727374,-0.7540482728791709,58.6154414972389,-13.2016623311847,0.47059539790550237,3,-0.0840005874633789,-0.5920009613037109,-0.12987613677978516,-0.10725116729736328,-2.523000717163086,0,-0.1576632294995377,-3.081372396815356,18.687000274658203,-1.5112767578006736,18.57550048828125,1.8598325301814405,18.53199958801269,-0.1576632294995377
4236,2014-03-18,18.938499450683594,18.950000762939453,18.75,18.86599922180176,49670000.0,0.00994553295246714,3.188372511034331,-2.13245441795221,80.88574150697555,75.83483223829883,-0.3308427100695077,-0.8625120651255465,-0.07473853061453894,-0.24117472764607228,16.226865245295148,0.20000076293945312,0.4591047043189782,0.7250244140624993,-0.2515802272018206,1.7016290553268192,0.23672209343033757,1.213326734694661,-0.8247921272318806,77.7434998562154,6.302083669049537,0.4883023206321603,3,-0.27049922943115234,-0.7784996032714844,-0.3163747787475586,-0.2937498092651367,-2.0809993743896484,1,-0.16550939307668222,-6.939805454891251,18.75200080871582,-3.081372396815356,18.687000274658203,-1.5112767578006736,18.57550048828125,-0.16550939307668222
4237,2014-03-19,18.661500930786133,18.950000762939453,18.47100067138672,18.938499450683594,52934000.0,-0.014626212632039448,2.1933217621291017,-3.8206571781854493,68.23502924218826,76.05575503466063,-0.05263850853290819,-0.5098584611055017,0.17354751932274937,0.07328717786074179,14.384905140798733,0.4790000915527344,0.525322155744071,0.3834008216857896,-0.5267066570616308,1.29350830043321,-0.07165291768792059,0.8384545610594998,-0.44361429848085976,34.26496752562797,-34.788183569105705,0.45505373937370946,3,0.006499290466308594,-0.5015010833740234,-0.039376258850097656,-0.01675128936767578,-3.470001220703125,2,-0.13276000278413713,3.188372511034331,18.938499450683594,-6.939805454891251,18.75200080871582,-3.081372396815356,18.687000274658203,-0.13276000278413713
4238,2014-03-20,18.44849967956543,18.649999618530273,18.31100082397461,18.53199958801269,51170000.0,-0.011413939961780417,1.1220583845740553,0.30144532352798126,58.9898078272772,75.2776650395052,0.15126550416213647,-0.23332990524001218,0.34767683650802184,0.3185424946325952,12.35265948769418,0.35050010681152344,0.5664207403171417,0.12247457504272319,-0.7105796628837275,0.9555288129691739,-0.29405254392050395,0.5390016940059503,0.707000732421875,21.517819831651842,-43.84355916179202,0.4165271189632257,3,0.21950054168701172,-0.2884998321533203,0.17362499237060547,0.19624996185302734,-3.6194992065429688,3,-0.11941345655497382,2.1933217621291017,18.661500930786133,3.188372511034331,18.938499450683594,-6.939805454891251,18.75200080871582,-0.11941345655497382
4239,2014-03-21,18.0310001373291,18.642000198364254,17.920000076293945,18.549999237060547,108282000.0,-0.022630541750708,1.0540514142304929,6.215564895609932,50.94936381414888,73.2430822862906,0.5353966856841197,0.25165183021012183,0.714381333808916,0.7413030274913268,10.907544306099679,0.722000122070309,0.5006901275179523,-0.3296750068664558,-1.0380065228250572,0.37865650909214565,-0.6838407648457583,0.02449075111284671,1.107610282897948,10.77669777062574,-53.29739895800548,0.35416575797930105,3,0.5067501068115234,0.1289997100830078,0.20612430572509766,0.6137495040893555,-3.01200008392334,4,-0.0824967681066685,1.1220583845740553,18.44849967956543,2.1933217621291017,18.661500930786133,3.188372511034331,18.938499450683594,-0.0824967681066685
4240,2014-03-24,17.592500686645508,18.075000762939453,17.430000305175778,18.004499435424805,97470000.0,-0.024319197345896493,1.3327262944414682,0.7938332628948384,37.67642696241709,68.83988893340329,0.9247195000746871,0.7277384648032026,1.0974098728531843,1.186742426388264,9.457560224587835,0.6450004577636754,0.44594242790523353,-0.7683494567871101,-1.4758795176293305,-0.06081939594488972,-1.1221144872082185,-0.4145844263660017,1.497365319824219,10.69081135072889,-48.91887686225644,0.3537650304211096,3,0.7002496719360352,0.5674991607666016,0.5139989852905273,1.0522489547729492,-2.386000633239746,0,-0.06403302767690966,1.0540514142304929,18.0310001373291,1.1220583845740553,18.44849967956543,2.1933217621291017,18.661500930786133,-0.06403302767690966
4241,2014-03-25,17.73550033569336,17.94849967956543,17.441999435424805,17.701499938964844,88914000.0,0.008128443567798405,1.2021793574710165,-0.08252548540318325,29.597957971298115,63.57822460749105,0.7499899480631456,0.6013546240863015,0.9048571890643657,1.0479601859528707,8.829849469126517,0.506500244140625,0.3910209617763627,-0.6163248062133775,-1.3517997738252703,0.11915016139851531,-0.9840622900193239,-0.2485873224074311,1.25477372869873,20.098680165337147,-33.22000728982988,0.36773748380594556,3,0.5572500228881836,0.42449951171875,0.3709993362426758,0.9092493057250977,-2.341000556945799,1,-0.08494264134791485,1.3327262944414682,17.592500686645508,1.0540514142304929,18.0310001373291,1.1220583845740553,18.44849967956543,-0.08494264134791485
4242,2014-03-26,17.170499801635742,17.8799991607666,17.170000076293945,17.85650062561035,82414000.0,-0.03185703946116103,-1.0669542958360403,-20.176259396387298,23.560769984199524,56.87237144342528,1.2310050033465139,1.161355678236383,1.4234851104217618,1.6152288231029601,8.694925060777553,0.7099990844726562,0.31587255474448384,-1.140350341796875,-2.0348268701045775,-0.24587381348917248,-1.587588605950728,-0.693112077643022,1.7261578372033668,0.033765236240666234,-47.2665761634551,0.4472382641538517,3,0.889500617980957,0.9895000457763672,0.935999870300293,1.4742498397827148,-1.7699995040893555,2,-0.018228923383580176,1.2021793574710165,17.73550033569336,1.3327262944414682,17.592500686645508,1.0540514142304929,18.0310001373291,-0.018228923383580176
4243,2014-03-27,16.923500061035153,17.200000762939453,16.544000625610348,17.157499313354492,115328000.0,-0.014385122358351987,3.112825786701288,0.34110637209380434,21.63483778027178,50.10050487415725,1.3622835739931318,1.394559472497054,1.6097119058593492,1.860728261766475,8.71678539884292,0.6560001373291051,0.21992641266505686,-1.3332000732421925,-2.4164589142198842,-0.2499412322645007,-1.8748294937310384,-0.7915706527533466,1.835024972800344,18.088632636214538,-23.516122085652018,0.5416294204888451,3,0.8235006332397496,0.9262504577636754,1.2876248359680211,1.7212495803833043,-1.421000480651852,3,-0.10234291634151504,-1.0669542958360403,17.170499801635742,1.2021793574710165,17.73550033569336,1.3327262944414682,17.592500686645508,-0.10234291634151504
4244,2014-03-28,16.914499282836914,17.350000381469727,16.804000854492188,17.002500534057614,79736000.0,-0.0005318508680696166,-2.533999160514555,0.376074924806187,22.139619519174033,43.741061623105594,1.2219109375265376,1.3805810523512534,1.5592740060471897,1.8721768923270758,9.157693022029575,0.5459995269775391,0.11026980705130285,-1.2826758384704604,-2.520799347847529,-0.04455232909339202,-1.9017375931589946,-0.6636140837819262,1.6225733101760689,24.199779490086573,-14.127322260215731,0.6190617546885347,3,0.8325014114379883,0.9352512359619141,1.275125503540039,1.730250358581543,-2.045498847961426,4,-0.12329651472039738,3.112825786701288,16.923500061035153,-1.0669542958360403,17.170499801635742,1.2021793574710165,17.73550033569336,-0.12329651472039738
4245,2014-03-31,16.818500518798828,17.31450080871582,16.702999114990234,17.120000839233402,85950000.0,-0.005675530941403384,-1.2967064849472572,3.42609129134354,22.05957028619777,37.204820376352515,1.13405818744085,1.4592070234265755,1.5936059135010154,1.9702977124083674,9.460562452041781,0.6115016937255859,-0.027457266554467452,-1.320149612426757,-2.7020183005935507,0.061719075740036544,-2.0110839565101557,-0.6292152683433585,1.5192648774738906,19.544327382456114,-17.434794507905945,0.690934344083397,3,0.9285001754760742,1.03125,1.371124267578125,1.826249122619629,-2.1830005645751953,0,-0.1069952974334234,-2.533999160514555,16.914499282836914,3.112825786701288,16.923500061035153,-1.0669542958360403,17.170499801635742,-0.1069952974334234
4246,2014-04-01,17.149499893188473,17.221500396728516,16.899999618530273,16.904499053955078,72002000.0,0.019680670938510225,-1.5315050800111136,-0.8126055683133528,28.01016687114479,32.73539122401434,0.5840176689211951,1.1023852619936854,1.1973732163380326,1.6432469340659175,10.262805022130719,0.4029998779296875,-0.16877182863040474,-0.9368752479553244,-2.3871750004330323,0.5134245045223835,-1.6620251241941766,-0.2117253717164722,1.0088890260180072,45.32185115811583,10.787710765868148,0.7251498762388532,4,0.4475002288818395,0.7002506256103551,1.0091247558593786,1.495249748229984,-2.7334995269775355,1,-0.11329775514646012,-1.2967064849472572,16.818500518798828,-2.533999160514555,16.914499282836914,3.112825786701288,16.923500061035153,-0.11329775514646012
4247,2014-04-02,17.097999572753903,17.415000915527347,17.018999099731445,17.29949951171875,89510000.0,-0.0030030217064828113,-1.2030644836111868,-0.8224459132276385,26.558743853991828,29.131939671427087,0.43629276373539483,1.0900187223799414,1.169704246198389,1.700600013544669,11.597192072716785,0.396001815795902,-0.3128484452916638,-0.9123505592346213,-2.4040213381680218,0.5793202196987792,-1.6581859487013233,-0.16651516976791925,0.8989505170929633,63.604909614478686,28.59491189313252,0.7458353894667006,4,0.49500083923339844,0.7517509460449254,1.0290002822876012,1.5467500686645543,-2.485999107360838,2,-0.09963152629392458,-1.5315050800111136,17.149499893188473,-1.2967064849472572,16.818500518798828,-2.533999160514555,16.914499282836914,-0.09963152629392458
4248,2014-04-03,16.680999755859375,17.125,16.42300033569336,17.090999603271484,127986000.0,-0.024388807305798954,1.9372331511112884,2.034739313164933,20.986371024606242,25.802718250366794,0.6439213953730665,1.428489850808326,1.5051028106763766,2.1311624533844586,13.066799623058682,0.7019996643066406,-0.5039278344638589,-1.2330003738403335,-2.8087013187168246,0.3427005710361577,-2.020850846278581,-0.4451499014020861,1.1706553875638406,26.007990863190024,-6.576018487906488,0.787850472438246,4,0.5680007934570312,1.108250617980957,1.4918746948242188,1.963749885559082,-1.5380001068115234,3,-0.07676395162485383,-1.2030644836111868,17.097999572753903,-1.5315050800111136,17.149499893188473,-1.2967064849472572,16.818500518798828,-0.07676395162485383
4249,2014-04-04,16.149999618530273,16.77199935913086,15.780500411987305,16.757499694824222,250692000.0,-0.031832632641972336,2.1154748598329682,1.4817080545967205,16.836560059899384,23.487177483420382,0.9834636474226386,1.8617474659139397,1.9541765258730344,2.6673862575886567,14.851525204713978,0.9914989471435547,-0.6874126953414752,-1.6413504600524895,-3.366067026835001,0.08336610673002198,-2.5037087434437453,-0.7789921766612338,1.5302169479653607,22.606246112662433,-6.408813253265301,0.8623582833912554,4,0.7145004272460938,1.3180007934570312,2.0228748321533203,2.4947500228881836,-0.917999267578125,4,-0.04009288256601817,1.9372331511112884,16.680999755859375,-1.2030644836111868,17.097999572753903,-1.5315050800111136,17.149499893188473,-0.04009288256601817
4250,2014-04-07,15.887999534606935,16.246999740600586,15.656499862670898,16.04949951171875,141548000.0,-0.016222915796401782,1.1221901760483126,0.2658435503367249,11.854427033085074,21.515674045841156,1.0932169257820146,2.019482422159607,2.149294562227224,2.9298901956750125,16.967225637968582,0.5904998779296875,-0.8603792542101232,-1.7714254856109601,-3.655641743370664,0.11279077214874178,-2.713533614490812,-0.8293173567311083,1.5262567702575343,13.16460240726025,-9.286491974267811,0.9421081288798511,4,0.8802499771118146,1.5180006027221662,2.2762503623962385,2.7567501068115217,-1.0069999694824237,0,-0.06413640040156621,2.1154748598329682,16.149999618530273,1.9372331511112884,16.680999755859375,-1.2030644836111868,17.097999572753903,-0.06413640040156621
4251,2014-04-08,16.353500366210938,16.399999618530273,15.92199993133545,16.093999862670902,131552000.0,0.02929889509312078,1.7120625936767833,-1.6068144911275755,22.43849518539129,21.390976845973572,0.45937133041844547,1.4646669771901273,1.6230695827520485,2.4714772365257005,19.068677510246737,0.5120000839233381,-0.9880066299450654,-1.201549673080443,-3.1341227518339743,0.7310234056730902,-2.1678362124572104,-0.23526313370367546,0.7795149079025592,39.63605835821681,17.9077152307635,0.9662865393767663,4,0.1822500228881836,1.052499771118164,1.8107495307922363,2.2912492752075195,-1.594000816345213,1,-0.10505398682333356,1.1221901760483126,15.887999534606935,2.1154748598329682,16.149999618530273,1.9372331511112884,16.680999755859375,-0.10505398682333356
4252,2014-04-09,16.590499877929688,16.608999252319336,16.125,16.423500061035153,101132000.0,0.014492280332131902,3.7451240720309666,0.643543325027769,27.938726573710312,22.091408934133412,0.1468942253986043,1.1328386087207285,1.3137108856097548,2.2376746638718146,20.730565334205913,0.48399925231933594,-1.0476962221516963,-0.8674751758575425,-2.788436524232079,1.0534861725169922,-1.827955850044809,0.09300549832972393,0.30627293035299274,63.60231037891098,40.11866712591524,0.9604806741872676,4,-0.054749488830566406,0.8155002593994141,1.5737500190734863,2.0542497634887695,-1.7054996490478516,2,-0.1310689567956589,1.7120625936767833,16.353500366210938,1.1221901760483126,15.887999534606935,2.1154748598329682,16.149999618530273,-0.1310689567956589
4253,2014-04-10,15.85550022125244,16.549999237060547,15.824999809265135,16.530000686645508,122534000.0,-0.04430244188452792,1.0293964936165718,-4.038929370916824,25.979898809617765,22.518106633071604,0.7984297197162835,1.742977837019767,1.9828084459292388,2.962704092044019,22.224359436849216,0.7655000686645526,-1.12818837159627,-1.466474819183352,-3.438760792031365,0.505811153664661,-2.4526178056073586,-0.48033183275934555,0.8428289157323565,17.839574039528397,-6.951863993186379,0.9861429864240068,4,0.6802501678466815,1.550499916076662,2.394499301910402,2.7892494201660174,-1.017499923706053,3,-0.07842702775107713,3.7451240720309666,16.590499877929688,1.7120625936767833,16.353500366210938,1.1221901760483126,15.887999534606935,-0.07842702775107713
4254,2014-04-11,15.58650016784668,15.824999809265135,15.475000381469727,15.699999809265135,145750000.0,-0.016965724805402038,-1.080239198514918,0.16827214693219347,26.990125454466636,23.06594609621259,0.9602201923802518,1.8633197652960227,2.1511020672330616,3.218655397228215,23.923747466441135,0.38049983978271307,-1.1478007363580147,-1.5804498672485359,-3.5880672506685904,0.4271675161715187,-2.584258558958563,-0.5766411755385086,1.0224990844726562,9.832442451500482,-16.05100924821506,1.0038086917100268,4,0.8585004806518555,1.728750228881836,2.6959996223449707,3.0582494735717773,-0.5270004272460938,4,-0.028454143908054674,1.0293964936165718,15.85550022125244,3.7451240720309666,16.590499877929688,1.7120625936767833,16.353500366210938,-0.028454143908054674
4255,2014-04-14,15.795499801635742,16.02400016784668,15.564000129699707,15.883500099182127,85870000.0,0.013409016234459559,1.4932222006848872,0.7753354675539612,28.079086231138746,23.073603802878587,0.6602832112843835,1.4982878170053766,1.9131874672399753,3.0000769514515717,25.51892460340486,0.46000003814697266,-1.134105277158234,-1.2236251831054688,-3.1744118411195252,0.7271614749085895,-2.1990185121124988,-0.24823185409843873,0.7544994354248047,28.26276360627172,1.579517497228565,0.9753933290070289,4,0.649500846862793,1.5197505950927734,2.590625286102295,2.849249839782715,-0.5450000762939471,0,-0.03567468315407396,-1.080239198514918,15.58650016784668,1.0293964936165718,15.85550022125244,3.7451240720309666,16.590499877929688,-0.03567468315407396
4256,2014-04-15,15.803999900817873,15.913999557495115,15.274999618530273,15.835000038146973,107972000.0,0.0005381342337296147,5.76193359572117,0.35227309672174256,32.33811136187987,23.715755748199477,0.49266113399364464,1.3100873242940008,1.8954881508949288,2.982940189559054,27.291491989826376,0.638999938964842,-1.1276770006195562,-1.0584001064300512,-2.8576822461396123,0.7408820332795099,-1.9580411762848318,-0.15875903657527068,0.5524995422363279,39.65520446096667,9.204371742043456,0.8996410698547802,4,0.39599990844726385,1.4112501144409162,2.2333750724792463,2.840749740600584,-0.5585002899169922,1,-0.05840295757313907,1.4932222006848872,15.795499801635742,-1.080239198514918,15.58650016784668,1.0293964936165718,15.85550022125244,-0.05840295757313907
4257,2014-04-16,16.18400001525879,16.200000762939453,15.73550033569336,16.058500289916992,85698000.0,0.024044553076797426,4.898372408447975,-4.0483603027135775,40.75971263211784,25.912793704589657,-0.034223273863926096,0.7746806245679991,1.5076134295621983,2.598317516654987,29.568355507865178,0.46450042724609375,-1.1076544290467645,-0.5545249462127693,-2.1633354851581075,1.054285592732569,-1.3589302156854401,0.24988032325989984,-0.9090003967285156,71.29417009366207,37.65700235567883,0.8044052694726694,4,-0.16050052642822266,1.03125,1.8518753051757812,2.460749626159668,-0.5719995498657244,2,-0.0880190598152496,5.76193359572117,15.803999900817873,1.4932222006848872,15.795499801635742,-1.080239198514918,15.58650016784668,-0.0880190598152496
4258,2014-04-17,16.245500564575195,16.433000564575195,15.98799991607666,15.98799991607666,85984000.0,0.0038000833698974557,-2.456307011988489,2.051802486397763,41.74890365063986,28.680831881338598,-0.18326855313323165,0.5688393164750316,1.441208364963753,2.5274355461237548,31.767122247128356,0.44500064849853516,-1.1304792330083693,-0.3828744411468499,-1.7874300500540379,1.0216811677603364,-1.0851522456004439,0.3194033633067441,-0.9705009460449219,83.80830338348217,46.95416488941481,0.7022778044535932,4,-0.3035011291503906,0.9697494506835938,1.790374755859375,2.3992490768432617,-0.7045001983642578,3,-0.08374628595071154,4.898372408447975,16.18400001525879,5.76193359572117,15.803999900817873,1.4932222006848872,15.795499801635742,-0.08374628595071154
4259,2014-04-21,16.543500900268555,16.557500839233402,16.11549949645996,16.19849967956543,59988000.0,0.01834356131464343,1.369973409695208,1.3398071916121315,46.769271792665485,32.56025907684754,-0.4688894431421211,0.16199075752189174,1.1285443628388379,2.2189849672767252,33.21541668462845,0.44200134277344105,-1.1427310388178142,-0.010499143600462446,-1.2501851677621048,1.2291868805611816,-0.6303421556812836,0.6093438684803587,-1.2221812438964843,98.90838786436618,57.391726720744145,0.6198430120808219,4,-0.60150146484375,0.5689992904663086,1.6868743896484375,2.1012487411499023,-1.0355005264282227,0,-0.10309187958483934,-2.456307011988489,16.245500564575195,4.898372408447975,16.18400001525879,5.76193359572117,15.803999900817873,-0.10309187958483934
4260,2014-04-22,16.465999603271484,16.875,16.44700050354004,16.600000381469727,74232000.0,-0.004684697481160849,-3.976767911995298,-0.388406678460858,41.46158809491135,34.673936066794205,-0.3361235500097841,0.15891805380228163,1.1797178496790437,2.2820223544932396,33.68882590430507,0.42799949645996094,-1.0964260025154715,-0.03167538642883372,-1.1709930114583855,1.107642238600718,-0.6013341989436114,0.5379834260859422,-1.0705090759277347,74.43748129904716,32.022342693892455,0.569658812514776,4,-0.39099979400634766,0.6465005874633789,1.9336252212524414,2.1787500381469727,-0.7769994735717773,1,-0.08541843171133401,1.369973409695208,16.543500900268555,-2.456307011988489,16.245500564575195,4.898372408447975,16.18400001525879,-0.08541843171133401
4261,2014-04-23,16.229000091552734,16.656499862670902,16.169500350952152,16.652999877929688,72092000.0,-0.01439326596799273,1.259859803157932,3.1641591345811686,39.625129627242856,35.97242529496449,-0.13258427814144014,0.29225137644887056,1.387431270491824,2.499256748101903,34.32519894613913,0.48699951171875,-0.9773923753629319,-0.19334988594055247,-1.1766000875700584,0.7899003156889535,-0.6849749867553072,0.2982752148742005,-0.7151488063964848,43.30845995989461,3.4260596417661446,0.49162510081475314,4,-0.15400028228759766,0.8835000991821289,2.184999942779541,2.4157495498657227,-0.6015005111694336,2,-0.060293324338586474,-3.976767911995298,16.465999603271484,1.369973409695208,16.543500900268555,-2.456307011988489,16.245500564575195,-0.060293324338586474
4262,2014-04-24,16.857500076293945,16.870000839233402,16.147499084472653,16.48349952697754,185874000.0,0.03872696907977402,2.621543844888877,-0.8820772116708202,52.00591258325002,38.86420460314585,-0.8037502573944515,-0.380403562405494,0.7348616747046464,1.8501824507420608,34.4242363277784,0.7225017547607493,-0.7879804320022075,0.4508000850677476,-0.4914188595395075,1.3930190296750027,-0.02030938723587994,0.9219095573713751,-1.2347568939501965,98.02706628519698,54.06024835293051,0.47110947230362754,4,-0.7825002670288086,0.25500011444091797,1.55649995803833,1.7872495651245117,-1.415499687194826,3,-0.09562511986341071,1.259859803157932,16.229000091552734,-3.976767911995298,16.465999603271484,1.369973409695208,16.543500900268555,-0.09562511986341071
4263,2014-04-25,15.191499710083008,15.82450008392334,15.135499954223633,15.8125,323604000.0,-0.09882843592887003,1.1364329944465144,-1.6604261438975134,41.34068518403003,40.458711239764,0.8472543047391987,1.2112901026186833,2.37715029941916,3.4801952844596684,34.14453211841373,1.7220001220703125,-0.7144118179527652,-1.1286002635955796,-2.1825728701846643,-0.07462765700649499,-1.655586566890122,-0.6016139603010373,1.6835002899169922,3.2193017755501923,-41.65463143410798,0.526986303294542,4,0.8137502670288086,1.7012500762939453,3.2225003242492676,3.453249931335449,0.1680002212524414,4,0.027680002852579433,2.621543844888877,16.857500076293945,1.259859803157932,16.229000091552734,-3.976767911995298,16.465999603271484,0.027680002852579433
4264,2014-04-28,14.829000473022461,15.219499588012695,14.399999618530273,15.199999809265135,289596000.0,-0.023861978341739754,2.997571612993266,0.5974221627050523,40.603382082130366,41.85029966765196,1.219215841447653,1.4857112587564956,2.6984220318226413,3.8052875526819783,34.464529508999924,0.8194999694824219,-0.6985995686663067,-1.3868245601654046,-2.594621914306458,-0.17902720602435096,-1.9907232372359296,-0.7829258830948778,2.041000366210941,17.3333651866928,-30.248221676712756,0.6038986770705267,4,0.8084993362426758,1.6919994354248047,3.5849995613098145,3.815749168395996,0.5099992752075195,0,0.04801401783510473,1.1364329944465144,15.191499710083008,2.621543844888877,16.857500076293945,1.259859803157932,16.229000091552734,0.04801401783510473
4265,2014-04-29,15.019000053405762,15.092000007629395,14.522500038146973,14.821999549865724,130186000.0,0.01281270310355409,2.3206955419254744,-0.5309996118461449,37.55014152530596,42.429414130254855,1.0141333572532965,1.2163480778835023,2.468310962100297,3.5847055291403223,34.673058432269855,0.5694999694824219,-0.6054176116925305,-1.1068499565124519,-2.391286415059213,0.17758650203430904,-1.7490681857858306,-0.4646317272390714,1.7522007369995158,25.060733965924076,-22.5540777907982,0.6422182292733803,4,0.618499755859375,1.2185001373291016,3.3298749923706055,3.6257495880126953,1.159499168395996,1,0.03255878012489144,2.997571612993266,14.829000473022461,1.1364329944465144,15.191499710083008,2.621543844888877,16.857500076293945,0.03255878012489144
4266,2014-04-30,15.206500053405762,15.227999687194824,14.904999732971193,14.904999732971193,81772000.0,0.012484186652458318,-1.1426176513383193,1.5304545674589776,36.967987616243654,42.008111350713286,0.8191021954761979,0.9231502411605135,2.248015225311537,3.3663650371374274,34.796201471531965,0.32299995422363104,-0.49433880148878373,-0.822199964523314,-2.074147808262918,0.42974787921629165,-1.4481738863931177,-0.19622604265351207,1.4698526901245152,32.6518233317271,-12.40611133797664,0.6259739218698025,4,0.430999755859375,0.9677495956420898,3.0198750495910645,3.4382495880126953,1.2769994735717773,2,0.03172985727152122,2.3206955419254744,15.019000053405762,2.997571612993266,14.829000473022461,1.1364329944465144,15.191499710083008,0.03172985727152122
4267,2014-05-01,15.39449977874756,15.52400016784668,15.199999809265135,15.206500053405762,86572000.0,0.01236311608072449,-2.223880738646029,0.6235473483770253,45.160608909876125,42.38718971285065,0.566956041293043,0.6334629860098406,2.038834791411352,3.1494785105728536,35.23207538862415,0.32400035858154475,-0.3939841902259147,-0.5490252494811987,-1.7240940263601967,0.6260435273977993,-1.136559637920696,0.038509138958300326,1.1907988397827172,69.81395825257746,20.43266250165891,0.587534388439499,5,0.24300003051757635,0.7454996109008771,2.831875324249266,3.2502498626708967,0.9805002212524396,3,0.015135262917564951,-1.1426176513383193,15.206500053405762,2.3206955419254744,15.019000053405762,2.997571612993266,14.829000473022461,0.015135262917564951
4268,2014-05-02,15.400500297546387,15.66450023651123,15.215499877929688,15.520999908447266,79902000.0,0.0003897832917643118,1.2036812974642812,-0.6409563135361017,47.93333521242455,42.516530092823885,0.47884240722024707,0.5550706998530046,2.0073857924801928,3.1123688723840175,34.81188787737752,0.44900035858154297,-0.32650771250194843,-0.478999757766724,-1.6240356740484998,0.66603615851505,-1.051517715907611,0.09351820037416303,1.09738636098389,79.12219771103192,23.71632690585524,0.5725179581408872,5,0.23699951171875,0.5069999694824237,2.7094998359680176,3.2442493438720703,1.2200002670288086,4,0.0026947235966967575,-2.223880738646029,15.39449977874756,-1.1426176513383193,15.206500053405762,2.3206955419254744,15.019000053405762,0.0026947235966967575
4269,2014-05-05,15.5024995803833,15.511500358581545,15.25,15.318499565124512,50398000.0,0.006623114890180748,1.5890923168439957,-1.5269760116499014,46.66514704014745,43.09470330896122,0.23875575364045787,0.4238037658385245,1.8854987553376361,2.9811823916378017,33.69367368590643,0.26150035858154475,-0.32401208308619545,-0.34462547302246094,-1.4940652418168554,0.8048142957719335,-0.9193453574196582,0.2300944113747363,0.9114715965469742,85.81430578033427,25.860704440599136,0.5747198843971972,5,0.13250064849853693,0.4050006866455096,2.2958760261535645,2.9710006713867188,1.2575006484985352,0,-0.009224296269538468,1.2036812974642812,15.400500297546387,-2.223880738646029,15.39449977874756,-1.1426176513383193,15.206500053405762,-0.009224296269538468
4270,2014-05-06,14.869000434875488,15.490500450134276,14.85200023651123,15.476499557495115,93646000.0,-0.040864322699897704,1.0094391862791203,-3.3016253926131616,40.68354392850746,43.21230489799062,0.6949822739167413,1.0298486990354672,2.4832470267332027,3.5792069937269844,32.55892301623681,0.6504993438720703,-0.35020333584172647,-0.9271746635437008,-2.156542926883425,0.3021935997960217,-1.5418587952135638,-0.31249053187383957,1.464411879718785,2.0923321063701925,-57.93262522772655,0.6146841316698616,5,0.7659997940063494,1.038499832153322,2.929375171661377,3.6044998168945312,1.426499366760254,1,0.0316093415568206,1.5890923168439957,15.5024995803833,1.2036812974642812,15.400500297546387,-2.223880738646029,15.39449977874756,0.0316093415568206
4271,2014-05-07,14.635499954223633,14.81999969482422,14.333999633789062,14.777999877929688,140304000.0,-0.01570384516932133,3.291399651371305,0.2345681144222459,34.1065374506327,41.223485438810926,0.7584309718213333,1.1890023937031664,2.667004442331418,3.7799777954473655,31.9364375353792,0.5350008010864258,-0.4377313003952601,-1.0747751235961918,-2.378040182734626,0.2284899355422425,-1.7264076531654098,-0.4231425940269755,1.6205758525280807,22.660667707907002,-34.454214832535435,0.6516325295692168,5,0.44374990463256836,1.239000320434572,3.1628756523132324,3.8380002975463867,1.6779994964599645,2,0.10542853147512976,1.0094391862791203,14.869000434875488,1.5890923168439957,15.5024995803833,1.2036812974642812,15.400500297546387,0.10542853147512976
4272,2014-05-08,14.416000366210938,14.793999671936035,14.361499786376953,14.541000366210938,76964000.0,-0.014997751269122173,-2.696561898862117,0.8771934521021001,31.812301993320958,40.1647761953988,0.6651283011237563,1.3041031763574313,2.830799179679012,3.9658895170885877,31.797643281059628,0.43249988555908203,-0.5114255629089133,-1.1855497360229492,-2.5413794910804306,0.17028001903453394,-1.8634646135516917,-0.5076348584942085,1.7247508701630174,6.163148836919257,-45.60991323991979,0.6779148775287415,5,0.583249568939209,1.4584999084472674,3.307374954223633,4.057499885559082,1.9650001525878906,3,0.1434169747673235,3.291399651371305,14.635499954223633,1.0094391862791203,14.869000434875488,1.5890923168439957,15.5024995803833,0.1434169747673235
4273,2014-05-09,14.612000465393065,14.684000015258787,14.218999862670898,14.528499603271484,81260000.0,0.01359601097413421,3.0879141148014955,-0.668006896972642,30.400802654302197,39.03115625897345,0.42273690325187374,1.0647572546544204,2.579691313812278,3.7347132048682905,31.36661881542595,0.46500015258788885,-0.5620963589613641,-0.927374649047854,-2.346730046180282,0.4919807480845755,-1.637052347614068,-0.21769695048164017,1.420345674825798,30.40622452104152,-14.768190361841324,0.7096776985662147,5,0.3297495841979998,1.0599994659423846,3.1093750000000018,3.861499786376955,1.6689996719360334,4,0.12065422108235002,-2.696561898862117,14.416000366210938,3.291399651371305,14.635499954223633,1.0094391862791203,14.869000434875488,0.12065422108235002
4274,2014-05-12,15.142999649047852,15.166999816894533,14.708000183105467,14.71500015258789,74592000.0,0.03633993749948217,-1.0769240727555176,5.125689550807012,37.70673885364767,39.04855596212253,-0.06597546537911647,0.5257858399901263,1.9954430050088519,3.167492199399753,30.198304689371064,0.5549993515014684,-0.7258239134533468,-0.37420043945312464,-1.804273266777951,1.0558723878717,-1.089236853115537,0.3408359742092877,0.7442787889671738,72.67002433874747,29.90846679056196,0.7150364136624124,5,-0.2012495994567871,0.40400028228759766,2.3761258125305176,3.270000457763672,1.5760002136230504,0,0.09756989696689611,3.0879141148014955,14.612000465393065,-2.696561898862117,14.416000366210938,3.291399651371305,14.635499954223633,0.09756989696689611
4275,2014-05-13,15.232000350952148,15.279999732971193,15.037500381469727,15.130000114440918,70198000.0,0.005877349532256826,1.4495007634249344,0.2383185899864079,40.47391418130499,39.438103358240454,-0.13587317672394406,0.4136106620549018,1.8568690660393727,3.043473310904396,29.375708737240448,0.24249935150146662,-0.7013109055810549,-0.25702476501464844,-1.6862148899545275,1.1721653599252289,-0.971619827484588,0.4575702974552911,0.5218158010353466,95.47602376186347,50.60320773460325,0.7145950624699386,5,-0.290250301361084,0.3149995803833008,1.9342498779296875,2.8597497940063477,1.1180000305175781,1,0.10031511572504481,-1.0769240727555176,15.142999649047852,3.0879141148014955,14.612000465393065,-2.696561898862117,14.416000366210938,0.10031511572504481
4276,2014-05-14,14.880999565124512,15.232000350952148,14.833000183105467,15.125,66466000.0,-0.023043643496613697,-1.3470653408692341,-2.3921555794493012,30.057501447687812,37.75998030688619,0.18338458643832034,0.7293091593055632,2.1465548706665842,3.3504249856210606,28.2919596472939,0.39900016784668146,-0.6500514521010956,-0.5618755340576165,-2.0077528264577786,0.8840017583425457,-1.2848141802576976,0.1610631121424646,0.7500312837176555,62.39394753801879,23.243259555859304,0.7229386462000806,5,0.060750484466552734,0.6660003662109375,2.206125259399414,3.1035003662109375,1.328999519348141,2,0.09505411449821488,1.4495007634249344,15.232000350952148,-1.0769240727555176,15.142999649047852,3.0879141148014955,14.612000465393065,0.09505411449821488
4277,2014-05-15,14.759499549865724,14.960000038146973,14.519000053405762,14.901000022888185,85902000.0,-0.00816477513671443,2.398837217848973,0.5799189378275806,43.667540752052695,37.286003144622654,0.2294682985142007,0.778533102119539,2.190411120291655,3.427336910377205,27.953279837065526,0.44099998474121094,-0.596434899664418,-0.6121505260467508,-2.044589841091005,0.8202887889975035,-1.328370183568877,0.10406913147537722,0.7585688200827416,50.94248381405065,6.9473627202169865,0.7162196575221272,5,0.10575056076049627,0.7875003814697248,2.211375713348387,3.225000381469725,1.6024999618530256,3,0.10528811600742993,-1.3470653408692341,14.880999565124512,1.4495007634249344,15.232000350952148,-1.0769240727555176,15.142999649047852,0.10528811600742993
4278,2014-05-16,14.885000228881836,14.944000244140625,14.577500343322756,14.640000343322756,72736000.0,0.008503044333725507,1.0192836669442646,-1.7314421664172843,50.882163825273864,37.75456056519226,0.025875041910163432,0.5753812178334705,1.9874626549426821,3.251928766750588,28.117911132341227,0.3664999008178693,-0.5497297269634256,-0.41862483024597097,-1.8048052466579172,0.9675555861659753,-1.111715038451944,0.27446537796000214,0.5291426604844247,48.09465566202057,0.6969700642476226,0.6930902082059728,5,-0.030250072479248047,0.6619997024536133,2.0858750343322754,3.0994997024536133,1.3229999542236364,4,0.10050388088098616,2.398837217848973,14.759499549865724,-1.3470653408692341,14.880999565124512,1.4495007634249344,15.232000350952148,0.10050388088098616
4279,2014-05-19,14.838000297546387,14.949999809265135,14.690500259399414,14.788000106811525,45684000.0,-0.003157536487252033,-1.1183646618736256,0.20408250649082144,47.014190899726074,38.457965784216555,-0.034974841749066954,0.5144333255928419,1.955033013605803,3.247666454583303,28.559009183252044,0.2594995498657209,-0.5772720352515268,-0.38034973144531214,-1.6503422220462376,0.8896427591556133,-1.015345976745774,0.2546465138551497,0.4805311496842446,41.918577984525555,-7.961528063187053,0.6349962453004625,5,-0.0885004997253418,0.7089996337890625,2.1328749656677246,3.1464996337890625,1.5339994430541992,0,0.09725029052744572,1.0192836669442646,14.885000228881836,2.398837217848973,14.759499549865724,-1.3470653408692341,14.880999565124512,0.09725029052744572
4280,2014-05-20,15.059499740600586,15.222999572753904,14.837499618530273,14.854999542236328,81914000.0,0.014927850021058786,-2.2192056830217983,4.089988365217868,47.6019521544797,39.95745630686621,-0.2532412202749619,0.19200385552123933,1.6575063740336233,2.9786422548802847,29.474628227564924,0.38549995422363104,-0.6214006804464205,-0.08852529525756836,-1.2153163850439874,1.0382657945288507,-0.6519208401507779,0.4748702496356412,0.17106917986526682,75.80637610598755,22.766043750179684,0.5633955448932093,5,-0.309999942779541,0.4875001907348633,1.8206257820129395,2.8342504501342773,1.2250003814697266,1,0.11019623165809977,-1.1183646618736256,14.838000297546387,1.0192836669442646,14.885000228881836,2.398837217848973,14.759499549865724,0.11019623165809977
4281,2014-05-21,15.250499725341795,15.29800033569336,15.076000213623047,15.11050033569336,68176000.0,0.012683023210012134,-1.1244068044097248,0.6845929283602327,47.65319327044091,41.71755533765732,-0.38870585185061124,-0.0801720532525696,1.3938874785616822,2.736602205234254,29.988317211558524,0.23850059509277344,-0.6669511243857649,0.15139970779418732,-0.8564638066416403,1.159263222230015,-0.3525320494237274,0.655331465012102,-1.0314998626708967,93.90236288335161,41.20816572344023,0.5039317572179138,5,-0.4919996261596662,0.2965002059936541,1.6296257972717303,2.643250465393068,0.9780006408691424,2,0.07209604117436808,-2.2192056830217983,15.059499740600586,-1.1183646618736256,14.838000297546387,1.0192836669442646,14.885000228881836,0.07209604117436808
4282,2014-05-22,15.24549961090088,15.427000045776367,15.150500297546387,15.2524995803833,51536000.0,-0.00032786561299402717,-1.8071240463188878,-0.04999999999998794,47.473089090672794,43.61447605280961,-0.28347802553373214,-0.21305448733130383,1.3217796978478003,2.695052650092924,30.86578818781234,0.27649974822998047,-0.6268891019113276,0.22699961662292623,-0.3578137862826516,0.811813019528504,-0.06540708482986268,0.5194063180757151,-1.0049197387695337,78.63443220153479,28.073540612635327,0.29240670145278896,5,-0.27249956130981623,0.30150032043456854,1.4621253013610822,1.9697504043579084,0.9935007095336896,3,0.0632645369576561,-1.1244068044097248,15.250499725341795,-2.2192056830217983,15.059499740600586,-1.1183646618736256,14.838000297546387,0.0632645369576561
4283,2014-05-23,15.612000465393065,15.61750030517578,15.244999885559082,15.27299976348877,61058000.0,0.02403993728287701,1.1285715064223198,-48.4288828337995,51.6434166577926,45.16299580882571,-0.551173213889312,-0.5759673768165268,0.8794375437987316,2.2874209675977415,30.388986508117977,0.37250041961669744,-0.5174312971493826,0.5724754333496076,-0.06627412886178341,1.2112249955609986,0.2531006522439121,0.8918502144553031,-1.3239637863159164,99.40670555435531,51.10315367681712,0.3193747811056957,5,-0.5437502861022931,-0.06500053405761541,1.007374286651613,1.6032495498657244,1.0074987411499077,4,0.04803990673637237,-1.8071240463188878,15.24549961090088,-1.1244068044097248,15.250499725341795,-2.2192056830217983,15.059499740600586,0.04803990673637237
4284,2014-05-27,15.541000366210938,15.731499671936035,15.369000434875488,15.720499992370605,97242000.0,-0.0045477899734573946,2.598025434598437,-0.529496325970273,62.13433469639674,47.56970919939146,-0.4668766359722234,-0.4731496899882792,0.8686131114483473,2.3121327125323816,29.106517017300526,0.3624992370605469,-0.3662975220819291,0.46587533950805593,-0.20216413202547123,1.133914811041583,0.13185560374129324,0.7998950752748186,-1.1731958695678717,78.69135410010593,23.52857274227982,0.3340197357667634,5,-0.41575050354003906,0.005999565124511719,1.0376243591308594,1.6742496490478516,1.1014995574951172,1,0.0429187183049502,1.1285715064223198,15.612000465393065,-1.8071240463188878,15.24549961090088,-1.1244068044097248,15.250499725341795,0.0429187183049502
4285,2014-05-28,15.508000373840332,15.690999984741213,15.371000289916992,15.475000381469727,54520000.0,-0.0021234149406722524,-1.6555971935878457,-0.18384435152667902,66.98461980589397,51.67272235030325,-0.4365128189426528,-0.4233415893159478,0.8156225828174115,2.2988371877401335,27.754741281613228,0.3199996948242205,-0.21354514565167548,0.40842533111572266,-0.28622937017417804,1.1030800324056234,0.06109798047077142,0.7557526817606739,-1.031100263173828,65.90396906339066,6.35601504621242,0.3473273506449505,5,-0.3827505111694336,0.03899955749511719,1.019249439239502,1.707249641418457,1.3664999008178746,2,0.055713138117902794,2.598025434598437,15.541000366210938,1.1285715064223198,15.612000465393065,-1.8071240463188878,15.24549961090088,0.055713138117902794
4286,2014-05-29,15.689000129699707,15.743499755859375,15.510000228881836,15.520999908447266,47310000.0,0.011671379384584846,-1.4578951859418057,5.090916972516834,75.15808178147769,55.171671353572705,-0.5485279909350389,-0.59694597507597,0.5429502721641768,2.07334590413711,26.56514977380685,0.23549938201904297,-0.12637317570140638,0.5653000831604,-0.17687852219576605,1.3074786885165661,0.194210780482317,0.9363893858384831,-1.1117320541316413,90.80949815456614,23.496295154716165,0.37108930267808266,5,-0.5285000801086426,-0.14449977874755682,0.904749870300293,1.526249885559082,0.988499641418457,3,0.03795652925283033,-1.6555971935878457,15.508000373840332,2.598025434598437,15.541000366210938,1.1285715064223198,15.612000465393065,0.03795652925283033
4287,2014-05-30,15.6274995803833,15.732500076293945,15.378499984741213,15.721500396728516,85204000.0,-0.003919978890176923,5.103440621531601,-0.5595279318350826,71.19595551673552,57.42875931929067,-0.39219702524799516,-0.5450390913385874,0.5191033918670911,2.091789016958156,25.9863438600629,0.3540000915527326,-0.0636817517004804,0.4921495437622063,-0.274827457284486,1.2591265448088986,0.10866104323885928,0.8756380442855534,-0.9336083367861043,76.73014931654917,4.552307696434326,0.3834885005233465,5,-0.41049957275390625,-0.08299922943115057,0.9662504196166992,1.5877504348754883,0.5630006790161133,4,0.03845789806208377,-1.4578951859418057,15.689000129699707,-1.6555971935878457,15.508000373840332,2.598025434598437,15.541000366210938,0.03845789806208377
4288,2014-06-02,15.44200038909912,15.630000114440918,15.350000381469727,15.62950038909912,44068000.0,-0.011870049353066903,1.9708281053951762,1.9946635283614191,57.29269351311394,58.57081516522265,-0.1334075904513874,-0.37552475433285437,0.622206675145959,2.2292021831895763,25.666419296989808,0.2799997329711914,0.08728077235971199,0.3045753479003892,-0.46563977386966116,1.0747904696704396,-0.08053221298463598,0.6896829087854144,-0.6431482942757043,23.379962870866752,-46.72240271604643,0.38510756088502496,6,-0.1515007019042951,-0.4202504158020002,1.1517496109008807,1.7732496261596697,1.05650043487549,0,0.05161247968223548,5.103440621531601,15.6274995803833,-1.4578951859418057,15.689000129699707,-1.6555971935878457,15.508000373840332,0.05161247968223548
4289,2014-06-03,15.35949993133545,15.395999908447266,15.253499984741213,15.287500381469727,47584000.0,-0.005342601715119022,-1.0357082036226175,-0.3839975992838542,53.11963456596076,59.18389098872055,0.03447213118397485,-0.320730804643512,0.6331130545473265,2.2595430910004346,25.395694685224452,0.1885004043579066,0.15735532612019476,0.22922487258911062,-0.5292867209457786,0.9877364661239998,-0.15003092417833308,0.6084806693565543,-0.4661830704084373,21.632652266826234,-43.39046749514454,0.37925579676744453,6,0.05025005340576172,-0.3782501220703125,1.0894999504089355,1.7860002517700195,1.0364999771118164,1,0.0820338735531978,1.9708281053951762,15.44200038909912,5.103440621531601,15.6274995803833,-1.4578951859418057,15.689000129699707,0.0820338735531978
4290,2014-06-04,15.33899974822998,15.475000381469727,15.19200038909912,15.342499732971193,42142000.0,-0.0013346907905279481,1.107997329014306,-0.04861120309418735,63.36835518301859,60.93002009011807,0.1103983775878703,-0.27743848045599506,0.5944411412611181,2.227961484635003,24.577468429027466,0.28299999237060725,0.19272355089082538,0.18522472381591726,-0.5683102196613277,0.9387596672931622,-0.1915427479227052,0.5619921955545397,-0.36066459780973226,26.654492822792992,-37.10249291125646,0.37676747173862285,6,0.10800027847290039,-0.35774993896484375,0.7402501106262207,1.4387502670288086,1.970999717712406,2,0.08497947694578256,-1.0357082036226175,15.35949993133545,1.9708281053951762,15.44200038909912,5.103440621531601,15.6274995803833,0.08497947694578256
4291,2014-06-05,16.178499221801758,16.39699935913086,15.345000267028807,15.404999732971193,155934000.0,0.05472974035798206,-1.3547866850392891,-221.00081743857942,79.18550509613445,64.4536218685027,-0.6522076088739297,-1.0492066375013707,-0.3003053833211293,1.3434076460204238,23.175798812065292,1.057999610900879,0.27310978971963884,0.9475742340087887,0.10658119657724896,1.7885672714403285,0.5270777152930197,1.3680707527245577,-1.1236476108375975,81.86719302147236,15.80810469787059,0.4204965187157697,6,-0.3839993476867676,-0.8704996109008789,-0.2409992218017578,0.5992507934570312,1.5875015258789062,3,0.04302012463050553,1.107997329014306,15.33899974822998,-1.0357082036226175,15.35949993133545,1.9708281053951762,15.44200038909912,0.04302012463050553
4292,2014-06-06,16.48349952697754,16.544000625610348,16.24650001525879,16.25,104880000.0,0.018852200132677854,-1.4740227296158828,0.3018741839513836,80.61672270712698,67.67287809620652,-0.8528121748256705,-1.2557565964196389,-0.639933241187558,1.0000021587107568,21.78670054590294,0.3655014038085902,0.3507740507081305,1.1491995811462399,0.22574584410608622,2.0726533181863953,0.6874727126261622,1.6109264496663176,-1.2914991378784197,95.52506745199031,26.070259681915545,0.46172686852007766,6,-0.6154990196228063,-1.1019992828369158,-0.5776247978210449,0.29425048828125,1.2385005950927734,4,0.011769360251633332,-1.3547866850392891,16.178499221801758,1.107997329014306,15.33899974822998,-1.0357082036226175,15.35949993133545,0.011769360251633332
4293,2014-06-09,16.375,16.649999618530273,16.282499313354492,16.578500747680664,64244000.0,-0.006582311407839381,1.1212231304874356,-0.8715253102000474,78.76122271615172,69.52031009840151,-0.6981132469695162,-1.0629009209389384,-0.5600732278585401,1.0638384459990036,20.24303710447794,0.36750030517578125,0.4189738458895391,0.9525500774383548,-0.0160706474785286,1.9211708023552383,0.46823971497991224,1.4368604398967975,-1.0299997329711932,81.1385621487903,7.86184790746637,0.4843103624584418,6,-0.45399999618530273,-0.9405002593994141,-0.4862504005432129,0.40275001525878906,1.4200000762939453,0,-0.01126715973133352,-1.4740227296158828,16.48349952697754,-1.3547866850392891,16.178499221801758,1.107997329014306,15.33899974822998,-0.01126715973133352
4294,2014-06-10,16.620500564575195,16.774999618530273,16.375,16.382499694824222,73268000.0,0.014992400890088353,-2.16204907836707,-1.1695331465044392,78.95030071150596,70.84983019902506,-0.8653881633426117,-1.2564544395971033,-0.8316608864258423,0.7759820409668663,19.710550633473698,0.39999961853027344,0.5018346748234439,1.1241755962371833,0.028283126079852394,2.220068066394516,0.5762293611585179,1.6721218313158488,-1.0667004013061536,90.24010554884498,16.569418064527852,0.5479462350786662,6,-0.637000560760498,-1.1235008239746094,-0.8480005264282227,0.15724945068359375,1.001998901367191,1,-0.007340316865101837,1.1212231304874356,16.375,-1.4740227296158828,16.48349952697754,-1.3547866850392891,16.178499221801758,-0.007340316865101837
4295,2014-06-11,16.760000228881836,17.035999298095707,16.694000244140625,16.799999237060547,88736000.0,0.008393228817907605,-2.976756822693189,-0.16806244540435092,78.54036841497907,71.22563982496966,-0.9036427300584364,-1.3445463406388214,-0.9930697052231441,0.5945635998648697,19.52101151759286,0.41549873352051137,0.5511415207985895,1.1872752666473385,-0.03660337659758639,2.4111539098922634,0.5753359450248752,1.7992145882698,-0.9863841636657718,83.67834255707794,12.047703327805863,0.6119393216224623,6,-0.6460003852844238,-1.1325006484985334,-0.9887499809265119,0.017749786376953125,1.1730003356933594,2,-0.021718395910717447,-2.16204907836707,16.620500564575195,1.1212231304874356,16.375,-1.4740227296158828,16.48349952697754,-0.021718395910717447
4296,2014-06-12,16.295499801635742,16.77750015258789,16.232999801635742,16.77750015258789,85526000.0,-0.027714822249562898,1.259335910758309,12.050307567593343,66.91365717078969,70.74982889764235,-0.3844968687039252,-0.8101799993023633,-0.5669984190351691,1.010976919771604,18.693263082749294,0.5445003509521484,0.5642343670287762,0.6520498275756843,-0.5669924048534334,1.8710920600048038,0.04252871136112546,1.2615709437902431,-0.2694070898437495,7.783317458545391,-60.36051902687199,0.6095211162145595,6,-0.18149995803833008,-0.6680002212524396,-0.5242495536804181,0.4822502136230469,1.6925010681152344,3,0.06225643132497294,-2.976756822693189,16.760000228881836,-2.16204907836707,16.620500564575195,1.1212231304874356,16.375,0.06225643132497294
4297,2014-06-13,16.313499450683597,16.46500015258789,16.17650032043457,16.352500915527347,55296000.0,0.001104577905984172,1.1856052943386999,0.08091584324929661,62.72906960767323,71.35387068592671,-0.32961681934205345,-0.7439302569838908,-0.6223501140205698,0.9385668350164913,17.41577628341847,0.2884998321533203,0.5715787884405081,0.5923494815826444,-0.5869148738722316,1.7716138370375187,0.00271730385520641,1.1819816593100825,0.7224998474121094,15.939417475728504,-46.25672370744965,0.5896321777274373,6,-0.1994996070861852,-0.6859998703002947,-0.8366243839263952,0.4312505722045863,1.728500366210934,4,0.08903676990875198,1.259335910758309,16.295499801635742,-2.976756822693189,16.760000228881836,-2.16204907836707,16.620500564575195,0.08903676990875198
4298,2014-06-16,16.381000518798828,16.434499740600586,16.176000595092773,16.243000030517578,48996000.0,0.00413774299740477,1.1102063059556249,-3.538341158059468,65.26162619443167,72.70298086686792,-0.2792828355386696,-0.7310916692495457,-0.7137457708415837,0.818499364356466,16.068854702213457,0.2584991455078125,0.5450491658107914,0.5850505352020257,-0.5601923957465829,1.730293466150636,0.012429069727719622,1.15767200067633,0.6378087997436559,23.837236380733877,-34.77399706246199,0.5726214654743048,6,-0.267000675201416,-0.7535009384155256,-0.9441254138946533,0.36374950408935547,1.5259990692138672,0,0.08186310730730728,1.1856052943386999,16.313499450683597,1.259335910758309,16.295499801635742,-2.976756822693189,16.760000228881836,0.08186310730730728
4299,2014-06-17,16.281000137329098,16.566999435424805,16.261499404907227,16.37700080871582,58482000.0,-0.0061046565107527595,-3.5258547612319866,-0.6956545776205476,63.7105256302823,72.74099980545279,-0.038913406642908654,-0.5454056627808566,-0.622176305373447,0.8685465031146045,14.75055449354213,0.3055000305175781,0.5390515431023388,0.4129001617431598,-0.6576142385108135,1.4834145619971313,-0.12235703838382506,0.9481573618701447,0.7040968322753969,12.209267510484425,-43.600773355510604,0.5352572001269857,6,-0.09050035476684215,-0.5035004615783638,-0.9741251468658412,0.40625000000000355,1.6494998931884801,1,0.0929918264353764,1.1102063059556249,16.381000518798828,1.1856052943386999,16.313499450683597,1.259335910758309,16.295499801635742,0.0929918264353764
4300,2014-06-18,16.718999862670902,16.787500381469727,16.25,16.399999618530273,128030000.0,0.026902507318181224,1.3574511870702204,-3.3228959707541064,66.74251206276638,71.35844502396743,-0.29119650030694544,-0.898786491354473,-1.0552448408315591,0.39242920215366084,14.11828804229447,0.5375003814697266,0.6077391658952358,0.7679248809814485,-0.29593149837701205,1.831781260339909,0.23599669130221912,1.299853070660678,0.23373325195312233,88.79794885871013,35.86952460449443,0.5319281896792302,6,-0.11299991607666371,-0.9415001869201678,-1.4746248722076452,-0.03174972534180043,-0.518499374389652,2,0.054040290130557445,-3.5258547612319866,16.281000137329098,1.1102063059556249,16.381000518798828,1.1856052943386999,16.313499450683597,0.054040290130557445
4301,2014-06-19,16.350000381469727,16.944999694824222,16.298999786376953,16.76300048828125,106412000.0,-0.02207066715904782,-1.508731190441814,-1.294670190375954,60.67682547520936,69.1429008870877,0.11699170218464161,-0.46714234910221997,-0.700507084585098,0.7218322481697186,13.71301761373398,0.6459999084472692,0.6935823274856645,0.3439503669738784,-0.6803743225732326,1.3682750565209911,-0.1682119777996789,0.8561127117474339,-0.17399978637695312,22.626786746267662,-26.16352128829812,0.512162344773556,6,0.2559995651245117,-0.5725007057189924,-1.1056253910064697,0.337249755859375,-0.32950019836425426,3,0.09681958080561048,1.3574511870702204,16.718999862670902,-3.5258547612319866,16.281000137329098,1.1102063059556249,16.381000518798828,0.09681958080561048
4302,2014-06-20,16.209999084472653,16.410999298095707,16.020999908447266,16.38800048828125,121080000.0,-0.008562770258754515,2.4821525885557794,0.4309960236640567,61.50386740678746,67.22541696382501,0.23927987628900738,-0.26475227023064996,-0.5843287572787546,0.814514385843399,13.328515182094048,0.38999938964844105,0.7668273735676152,0.15572409629821493,-0.80678801443187,1.1182362070282998,-0.32553195906682575,0.6369801516632574,0.7350006103515696,20.454461008747746,-30.246783336025967,0.4812560553650423,6,0.3185005187988317,-0.4324994087219185,-0.9656240940093959,0.47725105285644887,-0.2099990844726527,4,0.10968549572476216,-1.508731190441814,16.350000381469727,1.3574511870702204,16.718999862670902,-3.5258547612319866,16.281000137329098,0.10968549572476216
4303,2014-06-23,16.36199951171875,16.377500534057614,16.070499420166016,16.166500091552734,52096000.0,0.00937695470888067,1.7108090811102665,-1.0983026874115764,64.71018254840078,65.64318161236888,0.09525888554781403,-0.37701338590527733,-0.735182213059085,0.6237654984163292,13.337723420050176,0.307001113891598,0.7261774661156206,0.27022457122802734,-0.6780706444200035,1.2185197868760582,-0.2039230365959881,0.7443721790520428,0.5830001831054723,36.90472750091844,-16.751686055641684,0.474147607824015,6,0.16650009155273438,-0.5552496910095179,-1.155874490737915,0.32525062561035156,-0.23649978637695668,0,0.10267695607572502,2.4821525885557794,16.209999084472653,-1.508731190441814,16.350000381469727,1.3574511870702204,16.718999862670902,0.10267695607572502
4304,2014-06-24,16.208000183105472,16.486499786376953,16.136999130249027,16.37700080871582,52532000.0,-0.009412011563927791,-1.247572904848086,-0.8644558918222612,62.270546610579174,63.83542363410222,0.20628462677277426,-0.1796950470613048,-0.5731297480690074,0.7227103787293565,13.665019605523515,0.34950065612792613,0.6458101874885323,0.08287525177002308,-0.8301203225157145,0.9958708260557589,-0.37362253537284573,0.5393730389128919,0.7185195159912112,20.23812964193887,-35.31227713474746,0.45649778714286826,6,0.2749996185302699,-0.34475040435791193,-1.0071251392364537,0.47924995422362926,-0.5585002899169975,1,0.10482473998724329,1.7108090811102665,16.36199951171875,2.4821525885557794,16.209999084472653,-1.508731190441814,16.350000381469727,0.10482473998724329
4305,2014-06-25,16.371999740600586,16.407499313354492,16.086999893188473,16.216499328613278,46556000.0,0.010118432603798855,1.8300224840212185,-0.9201173748660186,53.37638150415215,62.33128189336472,-0.02071965888324101,-0.2905434101576745,-0.7337421554777315,0.5394342939617047,13.963400878488418,0.3204994201660192,0.5780709449181085,0.20367484092712473,-0.667161909785225,1.0745115916394727,-0.23174353442905016,0.6390932162832996,0.536409562683108,37.98700360414648,-13.646493914766864,0.43541837535617434,6,0.11100006103515625,-0.4352502822875959,-1.2237498760223389,0.3152503967285156,-1.0190000534057617,2,0.09519303167664361,-1.247572904848086,16.208000183105472,1.7108090811102665,16.36199951171875,2.4821525885557794,16.209999084472653,0.09519303167664361
4306,2014-06-26,16.284500122070312,16.432500839233402,16.106500625610348,16.42449951171875,53990000.0,-0.005344467378244899,3.1794351387699216,-0.9003152329902772,46.242459384217575,60.499436312980755,0.07270083808547767,-0.1645811189143771,-0.6440763299026209,0.6169642648010765,14.415598654608308,0.326000213623054,0.4843839402224148,0.0864002227783196,-0.7556783465652046,0.9284787921218438,-0.3346390618934443,0.5074395074500817,0.606160993316653,56.60586094994592,10.089601720817981,0.42103928467176216,6,0.1984996795654297,-0.2285003662109375,-1.1362502574920654,0.40275001525878906,-0.6020002365112305,3,-0.0051582568184096456,1.8300224840212185,16.371999740600586,-1.247572904848086,16.208000183105472,1.7108090811102665,16.36199951171875,-0.0051582568184096456
4307,2014-06-27,16.228500366210938,16.326000213623047,16.16349983215332,16.294000625610348,48324000.0,-0.0034388378789398377,1.50966934236689,0.46786103542231794,47.17781582757076,58.49012404999621,0.1289343290839149,-0.06455717514285553,-0.5987668402644442,0.6611305079222127,14.639557294262728,0.16250038146972656,0.3756544471946075,0.000350427627562766,-0.7977376657454833,0.7984385210006106,-0.3986936190589603,0.3993944743140858,0.6447675250372349,37.98096321021164,-3.9841354253955643,0.3990440466865238,6,0.2544994354248047,-0.13525056838989258,-1.0757503509521484,0.45874977111816406,-0.6125001907348633,4,-0.012816968814847396,3.1794351387699216,16.284500122070312,1.8300224840212185,16.371999740600586,-1.247572904848086,16.208000183105472,-0.012816968814847396
4308,2014-06-30,16.23900032043457,16.349000930786133,16.11199951171875,16.249000549316403,53426000.0,0.0006470070546686912,1.2571457116647442,0.152674645467471,41.91908091746654,56.06885241523891,0.10747557535702157,-0.01295038784358482,-0.6220381103117134,0.639935479404631,14.76611119619572,0.2370014190673828,0.32576445687082867,-0.028999614715576882,-0.7362274191266849,0.6782281896955311,-0.3826135169211291,0.3246142874899771,0.6172222111575856,38.04767656705855,2.0986145852517737,0.35361390220555367,6,0.24399948120117188,-0.1250004768371582,-0.9790003299713135,0.44824981689453125,-0.5445003509521484,0,-0.014717674470011599,1.50966934236689,16.228500366210938,3.1794351387699216,16.284500122070312,1.8300224840212185,16.371999740600586,-0.014717674470011599
4309,2014-07-01,16.619499206542972,16.65999984741211,16.254999160766598,16.292999267578125,63472000.0,0.023431176710403623,-1.0124250092405496,-32.64924661454562,47.29961471771024,53.90853048801044,-0.24580690811038863,-0.31011296484720674,-1.020757110119046,0.2443469000043592,14.94789344076047,0.42099952697753906,0.3043121580501946,0.28849930763244913,-0.2909037639597791,0.8679023792246756,-0.0012022281636632215,0.5782008434285615,0.22001887258628727,92.93182476357929,60.41689649521291,0.28970153579611324,7,-0.13649940490723012,-0.5054993629455602,-1.311874151229862,0.06775093078612926,-1.0469989776611364,1,-0.029724089460330783,1.2571457116647442,16.23900032043457,1.50966934236689,16.228500366210938,3.1794351387699216,16.284500122070312,-0.029724089460330783
4310,2014-07-02,16.642499923706055,16.83799934387207,16.583000183105472,16.65999984741211,53626000.0,0.001383959701627191,-2.736267728638443,-0.05359855123262005,58.03241080053895,53.61470663526929,-0.31379971565320375,-0.2429055367954831,-1.0595878492151911,0.20105568772313376,15.472892959365081,0.254999160766598,0.26937913150919357,0.24632501602172852,-0.11572323552667285,0.6083732675701299,0.06530089024752783,0.4273491417959292,-0.6215000152587891,73.27412676394218,36.076325863741864,0.18102412577420102,7,-0.21300029754638672,-0.5285000801086426,-1.3063750267028809,0.044750213623046875,-0.8024997711181641,2,-0.05966651855609273,-1.0124250092405496,16.619499206542972,1.2571457116647442,16.23900032043457,1.50966934236689,16.228500366210938,-0.05966651855609273
4311,2014-07-03,16.874500274658207,16.915000915527347,16.653999328613278,16.741500854492188,38886000.0,0.01394023446091075,1.4392591668300536,-7.600000000000203,61.815515883855774,53.649334243832435,-0.5180545422738021,-0.4427918884213433,-1.2974083669535261,-0.049924426407589095,16.1060675586443,0.2725009918212926,0.2518415912324592,0.44352531433105824,0.038343996290972626,0.8487066323711439,0.24093465531101543,0.646115973351101,-0.8371603775024461,94.95634245755386,52.794634825923495,0.20259065902004228,7,-0.381750106811527,-0.7605004310607946,-1.5383753776550328,-0.2899999618530309,-0.9580001831054723,3,-0.0901656678834124,-2.736267728638443,16.642499923706055,-1.0124250092405496,16.619499206542972,1.2571457116647442,16.23900032043457,-0.0901656678834124
4312,2014-07-07,16.677499771118164,16.877500534057614,16.625999450683597,16.875,42578000.0,-0.011674449633088946,1.4839454077932523,-1.4849706008891042,55.92169470993592,52.67283559511411,-0.2768822944897984,-0.24296933310202462,-1.1288987254124798,0.1260235980434743,16.48715094082395,0.25150108337401633,0.17917857721906572,0.23682479858398509,-0.18268628898512418,0.6563358861530943,0.02706925479943223,0.44658034236853794,-0.605053433227539,70.42332139362065,24.87198425838025,0.20975554378455386,7,-0.1764993667602539,-0.563499927520752,-1.3249995708465576,-0.09299945831298828,-0.7115001678466797,0,-0.05966121416366066,1.4392591668300536,16.874500274658207,-2.736267728638443,16.642499923706055,-1.0124250092405496,16.619499206542972,-0.05966121416366066
4313,2014-07-08,16.190500259399414,16.687000274658207,16.069999694824222,16.655000686645508,85432000.0,-0.029200990460340304,1.3349140699998965,2.3518981718446694,48.434528530724194,51.135500252908,0.20476494364345754,0.24190163303911305,-0.6229280840662579,0.5989364385065592,16.128890070215817,0.6170005798339844,0.1382578486221746,-0.24094972610473775,-0.6744234677193077,0.19252401550983222,-0.45768659691202274,-0.024212855297452762,0.7245006561279332,14.260401242370197,-34.04166463760646,0.2167368708072851,7,0.30200004577637074,-0.07650041580200195,-0.8097500801086426,0.3940000534057617,0.12349891662597656,1,-0.035483775962377284,1.4839454077932523,16.677499771118164,1.4392591668300536,16.874500274658207,-2.736267728638443,16.642499923706055,-0.035483775962377284
4314,2014-07-09,16.49850082397461,16.510000228881836,16.157499313354492,16.23550033569336,63322000.0,0.019023536002007457,1.4650474170701453,-0.5662007456925578,46.00617565019477,50.31658849135718,-0.06447479954342938,-0.07979880422642438,-0.8963011601447235,0.2721502428106568,15.53942083813616,0.35250091552734375,0.11170122480360334,0.07315082550048757,-0.35248406840853974,0.4987857194095149,-0.13966662145402609,0.2859682724550012,0.3996000671386746,50.710119542055985,7.2194328866789945,0.2128174469545138,7,-0.006000518798824572,-0.38450098037719727,-1.3423759937286377,0.0859994888305664,0.16199874877929332,2,-0.048731752240413484,1.3349140699998965,16.190500259399414,1.4839454077932523,16.677499771118164,1.4392591668300536,16.874500274658207,-0.048731752240413484
4315,2014-07-10,16.395999908447266,16.499000549316403,16.132499694824222,16.216999053955078,53300000.0,-0.006212741183028947,-1.106329335934933,0.6806103504293339,50.922203315297395,50.83656003925495,0.046699513019028416,-0.006288512554675663,-0.7657750733954316,0.35495902521386924,14.471292404738278,0.3665008544921804,0.056017884138434226,-0.011150074005126243,-0.40659250131257707,0.3842923533023246,-0.20887128765885166,0.18657113964859917,0.48553895874023567,38.579851204449,-7.238096648669966,0.1977212136537255,7,0.09650039672851918,-0.2820000648498535,-1.2005000114440918,0.03849983215332031,0.28549957275390625,3,-0.050225645533284013,1.4650474170701453,16.49850082397461,1.3349140699998965,16.190500259399414,1.4839454077932523,16.677499771118164,-0.050225645533284013
4316,2014-07-11,17.309999465942386,17.350000381469727,16.73550033569336,16.73550033569336,166016000.0,0.0557452770553033,-1.1392549210997234,3.209477026681462,66.82987300488575,53.0201219478455,-0.7895665143911152,-0.8858029259397462,-1.646595496840721,-0.570663807005765,15.04176631989696,0.9540004730224609,0.04273893321667899,0.8521245002746625,0.2912997623333169,1.4129492382160098,0.5717121313039897,1.1325368692453353,-1.239999771118164,96.87493015084463,45.8720925167306,0.2804123689706735,7,-0.5999994277954137,-0.9624991416931188,-2.0958745479583776,-0.8794994354248082,-0.5834999084472727,4,-0.08492197335111051,-1.106329335934933,16.395999908447266,1.4650474170701453,16.49850082397461,1.3349140699998965,16.190500259399414,-0.08492197335111051
4317,2014-07-14,17.766000747680664,17.78849983215332,17.267999649047848,17.351499557495114,112198000.0,0.026343229104972776,1.2655099414719344,0.7215001178607136,69.65287007337311,56.101654076279566,-1.1225901818210602,-1.2937376288505114,-2.0694955082379956,-1.0307490172331804,15.99646338939753,0.5205001831054723,0.07409743369644772,1.2355007171630845,0.43040489310312324,2.040596541223046,0.8329528051331039,1.6380486291930652,-1.6704010391235329,98.69077202940323,44.00834584936719,0.40254791202998064,7,-0.8367509841918945,-0.8612508773803711,-2.2147510051727295,-1.6190004348754883,-1.009500503540039,0,-0.10410337601552677,-1.1392549210997234,17.309999465942386,-1.106329335934933,16.395999908447266,1.4650474170701453,16.49850082397461,-0.10410337601552677
4318,2014-07-15,17.722000122070312,17.779499053955078,17.469999313354492,17.68600082397461,83418000.0,-0.0024766758841938685,3.0994113634641134,0.08684968571402202,71.86596117208764,58.83124812676594,-0.9455368027740683,-1.2059513075764983,-1.9924158711639812,-0.9930616720765357,17.003893266370294,0.30949974060058594,0.1415926666553773,1.1244501113891587,0.16350102182564186,2.0853992009526774,0.6439755666073985,1.604924656170919,-1.5586844085693343,95.9843173569863,35.418762809062756,0.4804745447817592,7,-0.792750358581543,-0.8172502517700195,-2.0972497463226354,-1.6382503509521484,-0.9330005645751989,1,-0.09908591054640448,1.2655099414719344,17.766000747680664,-1.1392549210997234,17.309999465942386,-1.106329335934933,16.395999908447266,-0.09908591054640448
4319,2014-07-16,17.795000076293945,17.965999603271484,17.649999618530273,17.7810001373291,70072000.0,0.004119171296738777,-1.2898468597965502,0.3888947758821659,71.1064878101773,60.28392335005909,-0.9322975703853693,-1.2223827240158194,-2.0340947753518765,-1.0695874958236828,17.90631312817206,0.31599998474121094,0.22007288213744047,1.12175006866455,0.03543974932528826,2.2080603880038137,0.5785949089949192,1.664905228334181,-1.5666769980468729,90.6736004627154,26.126258603914835,0.5431551596696317,7,-0.7770004272460938,-0.8015003204345703,-2.1172502040863037,-1.7455005645751953,-1.149499893188473,2,-0.08322567540988701,3.0994113634641134,17.722000122070312,1.2655099414719344,17.766000747680664,-1.1392549210997234,17.309999465942386,-0.08322567540988701
4320,2014-07-17,17.622499465942386,17.847999572753906,17.569000244140625,17.672000885009766,72720000.0,-0.009693768452485707,-2.5654897563710377,-3.535831062670046,69.3576115337089,61.121933977820554,-0.6774009041630187,-1.0316150589766089,-1.811209119457022,-0.905659408966546,18.37085427592644,0.27899932861328125,0.3175796444766519,0.9040744781494183,-0.26243167995508543,2.070580636253922,0.32082139909716645,1.4873275572016702,-1.2899157961938492,72.0844907120362,6.262749756851775,0.5832530790522514,7,-0.6044998168945348,-0.6289997100830114,-1.8822495937347448,-1.8054990768432635,-1.0429992675781286,3,-0.054589299040562644,-1.2898468597965502,17.795000076293945,3.0994113634641134,17.722000122070312,1.2655099414719344,17.766000747680664,-0.054589299040562644
4321,2014-07-18,17.933000564575195,17.983999252319336,17.604000091552734,17.719999313354492,68148000.0,0.017619583375950265,1.4127036027853466,-4.302932223635342,72.96857723428874,63.016032036081974,-0.9185600477018419,-1.2832330763738398,-2.0591507220888747,-1.22823576457656,18.6564267046641,0.37999916076660156,0.3877149322069684,1.1354255676269531,-0.13593189938806916,2.4067830346419736,0.499746834119442,1.7711043011344643,-1.502411938815282,92.87727430139326,22.56170262996234,0.6356787335075103,7,-0.906001091003418,-0.9305009841918945,-2.062250852584839,-2.1160001754760724,-1.2320003509521484,4,-0.06978760073460522,-2.5654897563710377,17.622499465942386,-1.2898468597965502,17.795000076293945,3.0994113634641134,17.722000122070312,-0.06978760073460522
4322,2014-07-21,17.988000869750977,18.085500717163086,17.836000442504886,17.905000686645508,45568000.0,0.003066988426043471,-1.257914178202823,0.38966993212386053,73.28892509996425,65.77763165488642,-0.8583848128992138,-1.2629524189316257,-2.0425863712258305,-1.2962956525353881,19.707594634131183,0.24950027465819957,0.4343227057047372,1.1015257835388184,-0.24336438068978694,2.4464159477674237,0.4290807014245175,1.7739708656531192,-1.433139393866309,84.15928106600558,9.35877797163161,0.6724450821143022,7,-0.8790006637573242,-0.9347505569458008,-2.11725115776062,-2.1710004806518537,-0.8965015411376989,0,-0.07013015628530639,1.4127036027853466,17.933000564575195,-2.5654897563710377,17.622499465942386,-1.2898468597965502,17.795000076293945,-0.07013015628530639
4323,2014-07-22,18.04199981689453,18.146499633789066,17.762500762939453,17.762500762939453,57778000.0,0.0030019426580283337,-1.7477650848244395,3.367451052486442,70.74520284569215,68.52641245438613,-0.6952409706972631,-1.2486558864172181,-2.0292363174005956,-1.3634362301891514,20.73248539007112,0.3839988708496129,0.4573436815270071,1.0715247154235854,-0.3434707730902069,2.4865202039373777,0.364026971166691,1.7790224596804798,-1.3340744168820216,81.90477448674878,9.009549803652376,0.7074977442568959,7,-0.9025001525878871,-0.9582500457763672,-2.171250104904175,-2.2249994277954084,-0.8829994201660156,1,-0.07125039273917766,-1.257914178202823,17.988000869750977,1.4127036027853466,17.933000564575195,-2.5654897563710377,17.622499465942386,-0.07125039273917766
4324,2014-07-23,17.906999588012695,18.0314998626709,17.83099937438965,17.952499389648438,53746000.0,-0.007482553500273381,-1.030382338455001,-0.16279053897282617,67.85762001116233,70.40812542059335,-0.37932399832696717,-1.032796615559512,-1.84418552128691,-1.2440688209328385,21.60064357199578,0.2110004425048828,0.5143692310944239,0.8515745162963881,-0.5746378594372814,2.277786892030056,0.13846832842955337,1.564680704163223,-1.0264452799469979,58.528086770417374,-13.727697580136933,0.7131061878668339,7,-0.4659996032714844,-0.8232498168945312,-2.036249876022339,-2.0899991989135724,-0.906000137329098,2,-0.06243368829169982,-1.7477650848244395,18.04199981689453,-1.257914178202823,17.988000869750977,1.4127036027853466,17.933000564575195,-0.06243368829169982
4325,2014-07-24,17.930500030517578,18.24250030517578,17.926000595092773,17.999000549316406,141774000.0,0.0013123606994782655,-7.167798779287261,1.505512471180046,65.84631324666697,70.29884100301348,-0.18133402940134857,-0.9840018153285932,-1.8191995826972978,-1.2813719597827635,22.76557872474121,0.33550071716308594,0.6434349604296905,0.7971499443054206,-0.6420843631564352,2.2363842517672747,0.07753279057449447,1.5167670980363468,-0.898032283365076,51.13544709909845,-17.495027353693196,0.7196171537309272,7,-0.17525005340576172,-0.7987499237060547,-1.946500301361084,-2.258500099182129,-0.9785003662109375,3,-0.07166558909261012,-1.030382338455001,17.906999588012695,-1.7477650848244395,18.04199981689453,-1.257914178202823,17.988000869750977,-0.07166558909261012
4326,2014-07-25,16.20050048828125,16.243499755859375,15.73799991607666,15.864999771118164,356930000.0,-0.09648361949147444,1.3985800069687357,-4.89778359414156,45.0976471607578,67.57048290161178,1.5362894736002985,0.7793391443125017,-0.048501185413048375,0.4213356728199358,23.2961074604364,2.192500114440918,0.7266109095471016,-0.9286496162414544,-2.3787630364693975,0.5214638039864887,-1.653706326355426,-0.20359290612748282,2.0419998168945312,18.466779810361825,-47.87406925639438,0.7250567101139719,7,0.7897496223449707,0.7897496223449707,-0.008750677108764648,-0.5730009078979474,0.9184989929199219,4,0.023394321080213443,-7.167798779287261,17.930500030517578,-1.030382338455001,17.906999588012695,-1.7477650848244395,18.04199981689453,0.023394321080213443
4327,2014-07-28,16.020500183105472,16.240999221801758,15.824999809265135,16.212499618530273,118640000.0,-0.011110786688718788,2.3413789669621043,-0.5722772727531034,48.135147949100066,64.93372587683538,1.6121913010319737,0.9939162173146769,0.17486238566985435,0.5659582140532216,23.85530662823922,0.41599941253662287,0.8039746049935665,-1.0982499122619593,-2.578236321735364,0.3817364972114454,-1.8382431169986617,-0.35825670752525696,2.222000122070309,11.279705455762722,-59.10231464051006,0.7399932047367028,7,0.9697499275207484,0.9697499275207484,0.17124962806701305,-0.39300060272216975,0.9295005798339808,0,0.042476827985383325,1.3985800069687357,16.20050048828125,-7.167798779287261,17.930500030517578,-1.030382338455001,17.906999588012695,0.042476827985383325
4328,2014-07-29,16.0,16.145000457763672,15.975000381469727,16.099000930786133,57676000.0,-0.0012796219138707654,-1.281877648203382,0.5156313640563163,44.16344271974573,61.940054200120755,1.5228856687839425,1.049396119772247,0.2353357963821452,0.5507699179353125,24.600032390599107,0.1700000762939453,0.7489026278185982,-1.1068000793457031,-2.6201786606945063,0.4065785020031001,-1.8634893700201047,-0.3501107886713015,2.192410297393799,10.4611716198448,-59.831151440579326,0.7566892906744015,7,0.9902501106262207,0.9902501106262207,0.1529996395111084,-0.37250041961669744,1.2975006103515625,1,0.06821870803832986,2.3413789669621043,16.020500183105472,1.3985800069687357,16.20050048828125,-7.167798779287261,17.930500030517578,0.06821870803832986
4329,2014-07-30,16.125499725341793,16.136499404907227,15.925000190734865,16.072500228881836,79380000.0,0.007843732833862083,4.640065105160045,-0.5353434158558547,46.84988929522099,59.43919617362209,1.2691247053663943,0.9328155535639908,0.15360695785894407,0.3900289940042647,24.726135390181646,0.2114992141723615,0.637106571343871,-0.9566003799438505,-2.518804048825377,0.6056032889376759,-1.7377022143846155,-0.17549854550308552,2.017822364425662,15.472140110328288,-56.40132475989497,0.7811018344407636,7,0.8647503852844274,0.8647503852844274,0.04212498664856312,-0.49800014495849076,1.1935005187988317,2,0.06409107866359887,-1.281877648203382,16.0,2.3413789669621043,16.020500183105472,1.3985800069687357,16.20050048828125,0.06409107866359887
4330,2014-07-31,15.649499893188475,16.034000396728516,15.593000411987305,16.000499725341793,103840000.0,-0.029518454637735503,1.1100418429133625,-6.6227012631810345,28.465850794055825,54.49444879137399,1.6045590108469572,1.4025156561501344,0.6616082964915027,0.8288834220598655,24.67036944934328,0.5324993133544886,0.49966431960841007,-1.3829502105712894,-3.0626791382381118,0.29677871709553116,-2.2228146744047006,-0.5430857467378782,2.445715753105164,8.68555544804385,-57.5458051743587,0.8398644638334104,7,1.2682504653930682,1.2682504653930682,0.5236248970031756,-0.02200031280517223,1.4675006866455096,3,0.08636055891366667,4.640065105160045,16.125499725341793,-1.281877648203382,16.0,2.3413789669621043,16.020500183105472,0.08636055891366667
4331,2014-08-01,15.352999687194824,15.791500091552734,15.229499816894533,15.684499740600586,148830000.0,-0.0189463055060759,1.0604931127501906,0.9444450482271478,17.356605107057234,48.279746569939896,1.672478078564719,1.6645254712521336,0.9811670099674714,1.0875021849104023,24.626622069863785,0.5620002746582013,0.34205645687006836,-1.6033753871917718,-3.443394345097417,0.23664357071387343,-2.523384866144596,-0.6833659082389474,2.642127349726561,12.209584078956395,-47.85390581827936,0.920009478952823,8,1.383000373840332,1.383000373840332,0.856874942779541,0.27449989318847834,1.1344995498657227,4,0.10414902688009975,1.1100418429133625,15.649499893188475,4.640065105160045,16.125499725341793,-1.281877648203382,16.0,0.10414902688009975
4332,2014-08-04,15.682499885559082,15.809000015258787,15.425000190734865,15.44200038909912,84018000.0,0.021461616952879847,-1.7978140178019377,-0.7254885602253198,24.38780073424381,43.128924113112305,1.0969013381338932,1.3245718160344957,0.6791907499468408,0.7201989868904022,24.661839888885428,0.45600032806396307,0.19694521656504804,-1.2241251945495613,-3.14779584746519,0.6995454583660674,-2.1859605210073774,-0.2622898680917469,2.1466895181606915,49.48113069964531,-5.789167103494641,0.9618353264578148,8,1.0535001754760742,1.0535001754760742,0.5869998931884766,-0.055000305175779474,0.8839998245239258,0,0.09159889087356943,1.0604931127501906,15.352999687194824,1.1100418429133625,15.649499893188475,4.640065105160045,16.125499725341793,0.09159889087356943
4333,2014-08-05,15.616000175476074,15.727499961853027,15.503000259399414,15.664999961853027,57042000.0,-0.004240376889416919,1.5804595181198342,-0.20374174207516643,22.59120542233832,38.09932249213186,0.8751105745815586,1.4185546550918424,0.7611939242867933,0.7474306358846725,26.358596687685033,0.22449970245361328,-0.011246748573679355,-1.2618999004364007,-3.24677916641987,0.7229793655470687,-2.254339533428137,-0.269460267444666,2.0572078530341855,42.61306881388926,-7.8410853451926315,0.9924396329917351,8,1.119999885559082,1.119999885559082,0.6721246242523193,0.011499404907228339,0.909998893737793,1,0.08542524157743925,-1.7978140178019377,15.682499885559082,1.0604931127501906,15.352999687194824,1.1100418429133625,15.649499893188475,0.08542524157743925
4334,2014-08-06,15.694499969482422,15.788999557495115,15.510000228881836,15.541500091552734,45938000.0,0.00502688224412462,-1.5833318616109897,-3.1224601012066953,25.16105077645433,33.578737773219345,0.5026186488507207,1.3457289874639216,0.7017183124459514,0.6279402624787238,28.09366487459968,0.2789993286132795,-0.2438337324285449,-1.143200063705443,-3.191971876965848,0.9055717495549622,-2.1675859703356473,-0.11881415707524035,1.8320855663308926,57.799853007420666,9.665322565075826,1.024385906630203,8,0.04199981689453125,1.0415000915527344,0.6039998531341553,-0.06700038909911932,0.8649997711181641,2,0.10213773258059433,1.5804595181198342,15.616000175476074,-1.7978140178019377,15.682499885559082,1.0604931127501906,15.352999687194824,0.10213773258059433
4335,2014-08-07,15.572500228881836,15.793999671936035,15.482500076293945,15.760499954223633,58712000.0,-0.007773407297958612,1.4431421241201858,-1.228757355141119,18.036548785520935,30.571949064859695,0.2849236107947082,1.478683814563972,0.8427806761422971,0.7067859834874639,30.00566408288272,0.31149959564208984,-0.4847335674391182,-1.2240248203277595,-3.3421017627628444,0.8940521221073272,-2.2830632915453037,-0.16498634911021703,1.8162601637963505,59.18900682958947,16.023688996976496,1.0590384712175431,8,0.1627492904663086,1.1634998321533203,0.7259995937347412,0.05499935150146662,0.6219997406005859,3,0.11215283285208177,-1.5833318616109897,15.694499969482422,1.5804595181198342,15.616000175476074,-1.7978140178019377,15.682499885559082,0.11215283285208177
4336,2014-08-08,15.84000015258789,15.866000175476074,15.532999992370605,15.597000122070312,54118000.0,0.017177711977806265,1.257627776161381,-1.2925552421727573,22.496781195539143,27.72324164779737,-0.04368495990524757,1.1546058305718603,0.5920097221618086,0.3942715795132372,30.21634554563856,0.33300018310546875,-0.7215830579555131,-0.8830249309539795,-3.0279296001157583,1.2618797382077993,-1.9554772655348671,0.1894274036269099,1.4192046055432783,94.1043029959647,53.80600284866621,1.0724523345808892,8,-0.15275001525878906,0.8959999084472656,0.4317495822906494,-0.21250057220458807,0.5480003356933594,4,0.08061871306468782,1.4431421241201858,15.572500228881836,-1.5833318616109897,15.694499969482422,1.5804595181198342,15.616000175476074,0.08061871306468782
4337,2014-08-11,15.916500091552734,16.018999099731445,15.843999862670898,15.923999786376953,49372000.0,0.004829541554792538,-1.295069665057408,-0.030862937787475862,22.940803956601272,25.36517067411465,-0.15252875249850462,0.9828318398804079,0.5354552538697241,0.27716788436206485,29.64038291830122,0.1789989471435547,-0.9682364015730762,-0.7140499591827378,-2.828888655626134,1.40078873726066,-1.7714693074044376,0.3433693890389602,1.2209223701042369,80.89483788395904,43.965069233867524,1.0574193482216987,8,-0.23350048065185547,0.8194999694824219,0.3868749141693115,-0.2890005111694318,0.28350067138671875,0,0.03587466730898048,1.257627776161381,15.84000015258789,1.4431421241201858,15.572500228881836,-1.5833318616109897,15.694499969482422,0.03587466730898048
4338,2014-08-12,15.965999603271484,16.065500259399414,15.84749984741211,15.944499969482422,38316000.0,0.003109949513651067,-1.0232068257452382,-2.866734486266531,24.73971287495391,22.908484405196084,-0.23172698687054982,0.8379964438766621,0.5128677421651844,0.19034125900683208,28.990455056408905,0.2180004119873047,-1.0028363485602867,-0.5767504215240464,-2.6461141696505166,1.492613326602422,-1.6114322955872815,0.45793145253918865,1.056947499699742,82.932997448145,46.7220670183776,1.0346818740632342,8,-0.3184995651245117,0.7700004577636719,0.34150052070617676,-0.3385000228881818,0.2840003967285156,1,0.037611181368718105,-1.295069665057408,15.916500091552734,1.257627776161381,15.84000015258789,1.4431421241201858,15.572500228881836,0.037611181368718105
4339,2014-08-13,16.31399917602539,16.586000442504886,16.306999206542972,16.379999160766598,98782000.0,0.021796290955850894,-5.975037550962639,-3.0698190205818077,30.601205340486914,23.14574602146621,-0.614832157164102,0.3935316717874855,0.1990384652549686,-0.1866745017924174,27.60660190111821,0.620000839233402,-1.037239555292805,-0.15470080375671458,-2.1396596979772937,1.8302580904638663,-1.147180250867006,0.837778643353575,0.6013410897812328,75.35104882534303,39.33314628700535,0.9924794471102903,8,-0.40624904632568004,0.4220008850097656,-0.010749101638793945,-0.6864995956420881,0.2520008087158203,2,0.012994967751379205,-1.0232068257452382,15.965999603271484,-1.295069665057408,15.916500091552734,1.257627776161381,15.84000015258789,0.012994967751379205
4340,2014-08-14,16.660499572753903,16.704500198364258,16.335500717163086,16.389999389648438,68408000.0,0.021239451650685304,1.0585662754445142,-4.098488570355339,58.26444921605405,27.691062033576962,-0.8971898413282897,-0.030287484649125673,-0.10789986998275225,-0.5534691957911875,26.302487253360816,0.3905010223388672,-1.042071857636543,0.23989958763122132,-1.6726382824123505,2.1524374576747913,-0.7163693473905646,1.1961685226530072,0.1536902661179944,96.24407871332517,55.609905974085635,0.9562689350217852,8,-0.5957493782043422,0.07550048828125355,-0.357249498367306,-1.0329999923706001,-0.43549919128417613,3,-0.006062233110853965,-5.975037550962639,16.31399917602539,-1.0232068257452382,15.965999603271484,-1.295069665057408,15.916500091552734,-0.006062233110853965
4341,2014-08-15,16.681499481201172,16.75,16.416000366210938,16.700000762939453,77934000.0,0.0012604609096844577,4.637136234869946,-0.06839655901847502,62.59526753413272,31.936336122453508,-0.793353906224441,-0.1579523472100064,-0.11534172995419567,-0.5971306164433017,24.727187796771602,0.3339996337890625,-1.0703352115303524,0.32347455024719096,-1.4581247036407987,2.1050738041351824,-0.5673250766968039,1.2142741771911858,-1.4519996643066388,92.43923748171072,46.10529435954076,0.8907996269439957,8,-0.5652494430541992,0.054500579833984375,-0.3782494068145752,-1.0539999008178693,-0.5,4,-0.02919398896169756,1.0585662754445142,16.660499572753903,-5.975037550962639,16.31399917602539,-1.0232068257452382,15.965999603271484,-0.02919398896169756
4342,2014-08-18,16.726499557495114,16.889999389648438,16.688499450683597,16.77400016784668,49708000.0,0.002697603794230563,-2.2631351351352653,2.5674226804125633,63.71530978498835,36.50568105163684,-0.7539776550065227,-0.3186437129773374,-0.15581389113842548,-0.6557391482858961,23.025341373442814,0.20849990844726562,-0.9728613848277163,0.4315496921539257,-1.1891284143456815,2.052227798653533,-0.3787893610958797,1.2418887454037293,-1.466589736938472,84.31655597636133,32.06337219379273,0.810339053249804,8,-0.5402498245239222,0.009500503540042615,-0.19774937629699352,-0.9419994354248011,-0.31599998474121094,0,-0.0202372928089537,4.637136234869946,16.681499481201172,1.0585662754445142,16.660499572753903,-5.975037550962639,16.31399917602539,-0.0202372928089537
4343,2014-08-19,16.756500244140625,16.79050064086914,16.65049934387207,16.743499755859375,34276000.0,0.0017936022144016128,2.4567674484317603,-0.27369097333759596,62.35802278209984,40.63867794115301,-0.6763058791041736,-0.4742012792963628,-0.17734689708340312,-0.6953681120866975,21.438237016813638,0.1400012969970703,-0.7957308127560196,0.5258253574371352,-0.8924432686354642,1.9440939835097346,-0.18330895559916272,1.234959670473435,-1.431386840820311,77.10135444611646,19.361355941234365,0.7091343130362995,8,-0.5702505111694336,-0.02050018310546875,0.16049957275390625,-0.7527503967285156,-0.6599998474121094,1,-0.03321096130415224,-2.2631351351352653,16.726499557495114,4.637136234869946,16.681499481201172,1.0585662754445142,16.660499572753903,-0.03321096130415224
4344,2014-08-20,16.788999557495114,16.857999801635742,16.701000213623047,16.733999252319336,36210000.0,0.0019395048417614191,-1.5950692014250134,4.230633802816628,77.00877498338588,47.19114751869356,-0.6003573022545581,-0.6268940566211363,-0.20874072747453098,-0.7372607520819905,19.81877670441305,0.1569995880126953,-0.654166218807493,0.6142246723175013,-0.5991849417749648,1.8276342864099675,0.007519865271266468,1.2209294793637344,-1.401290714721675,81.78537890800955,17.103357915698226,0.6067048070462335,8,-0.5774998664855922,-0.052999496459957385,0.12800025939941762,-0.7852497100830043,-0.6284999847412109,2,-0.03210432853067102,2.4567674484317603,16.756500244140625,-2.2631351351352653,16.726499557495114,4.637136234869946,16.681499481201172,-0.03210432853067102
4345,2014-08-21,16.645500183105472,16.82900047302246,16.611499786376953,16.823999404907227,39422000.0,-0.008547226051094814,1.3076829675500106,-3.245422388680961,83.03096653874658,53.91716811238328,-0.3225679630416032,-0.6161921499346086,-0.07027773189668096,-0.6025516825594757,17.69975348457607,0.2175006866455078,-0.4919057319408928,0.5349752902984655,-0.38842506476284555,1.4583756453597747,0.07327511276780996,0.996675467829121,-1.1976997184570344,48.41778264228764,-21.955605236293003,0.4617001775306548,8,-0.27850055694580433,0.09049987792968395,0.360249519348141,-0.5530004501342809,-0.5545005798339879,3,-0.004776077467768203,-1.5950692014250134,16.788999557495114,2.4567674484317603,16.756500244140625,-2.2631351351352653,16.726499557495114,-0.004776077467768203
4346,2014-08-22,16.579500198364258,16.70400047302246,16.540000915527347,16.649499893188473,44224000.0,-0.003965034634898057,-1.201362042039024,0.39215686274508593,76.49147691266022,59.86724288527871,-0.15716616712289522,-0.5484625854859679,0.004789637346775066,-0.5511001465259575,17.251611698393702,0.16399955749511363,-0.34180943364040317,0.4500253200531006,-0.49641779583249246,1.3964684359386936,-0.023196237889695936,0.9232468779958971,-1.0740117767158193,11.285558583105367,-59.18053359071581,0.47322155794279663,8,-0.21075057983398438,0.15649986267089844,0.42624950408935547,-0.4870004653930664,-0.4575004577636719,4,-0.021381815655064584,1.3076829675500106,16.645500183105472,-1.5950692014250134,16.788999557495114,2.4567674484317603,16.756500244140625,-0.021381815655064584
4347,2014-08-25,16.701000213623047,16.838499069213867,16.635499954223633,16.660499572753903,39154000.0,0.00732832798366112,-3.4861743382228965,-0.5785831062671101,81.03550148970857,66.12233050914034,-0.1739777421558557,-0.6496765254043524,-0.1066244740568969,-0.6857674792800523,16.896388416584763,0.2589988708496094,-0.1406130040114313,0.53750033378601,-0.44083831442445387,1.515838981996474,0.04833100968077986,1.026669657891242,-1.140131353254608,50.628887436046064,-22.395429815477875,0.4891693241052316,8,-0.10250091552734375,0.034999847412109375,0.3137493133544922,-0.5995006561279297,-0.8280000686645526,0,-0.031105965258183543,-1.201362042039024,16.579500198364258,1.3076829675500106,16.645500183105472,-1.5950692014250134,16.788999557495114,-0.031105965258183543
4348,2014-08-26,17.091499328613278,17.218000411987305,16.727500915527347,16.850000381469727,73094000.0,0.023381780132647467,-1.0164507086429098,5.962842610906425,83.9077916209891,72.04528454030725,-0.4336367033808308,-1.005777245056624,-0.4844681959775521,-1.080638557576357,16.819980003486737,0.5170001983642578,0.05049144724034704,0.8734244823455768,-0.18500813761858126,1.9318571023097366,0.34420817236349777,1.4026407923276558,-1.4774652470736385,81.34200924417677,6.127856874962177,0.5292163099820797,8,-0.3147487640380824,-0.35549926757812145,-0.010374069213863635,-0.9392490386962855,-1.1709995269775355,1,-0.03984435436388534,-3.4861743382228965,16.701000213623047,-1.201362042039024,16.579500198364258,1.3076829675500106,16.645500183105472,-0.03984435436388534
4349,2014-08-27,17.159000396728516,17.333499908447266,17.066999435424805,17.104499816894528,59232000.0,0.003949394188152544,-3.1157947449039707,0.22567626268611368,89.55375340360408,75.52187389447948,-0.41199476275580693,-1.0454835839512313,-0.5350447715164108,-1.1436849004501894,16.7484857480164,0.26650047302246094,0.24961240406552676,0.8892505168914795,-0.24812343993118446,2.0266244737141452,0.3205635384801475,1.4579374953028115,-1.4487283353620164,78.00885530092148,0.7359198013934929,0.5686869784113326,8,-0.28425025939941406,-0.4230003356933594,-0.04737567901611328,-0.9762506484985352,-1.0220012664794886,2,-0.06192085642719447,-1.0164507086429098,17.091499328613278,-3.4861743382228965,16.701000213623047,-1.201362042039024,16.579500198364258,-0.06192085642719447
4350,2014-08-28,17.000999450683597,17.089500427246097,16.940000534057614,17.0,45054000.0,-0.009208050725090122,-1.4711056464579313,0.018338349548604624,80.61707157587674,77.52429656578438,-0.2241905628145986,-0.8232486128647061,-0.3757265719056342,-0.9779193774014061,16.07515632418689,0.218999862670902,0.4433466332822711,0.6636745929718053,-0.4791180202633427,1.8064672062069516,0.09227828635423307,1.2350708995893793,-1.160869161550636,58.09692756633089,-16.34276109255478,0.5713963066175733,8,-0.06424903869629262,-0.26499938964844105,0.2613754272460902,-0.8182497024536168,-0.8909988403320348,3,-0.049438262754364026,-3.1157947449039707,17.159000396728516,-1.0164507086429098,17.091499328613278,-3.4861743382228965,16.701000213623047,-0.049438262754364026
4351,2014-08-29,16.95199966430664,17.090999603271484,16.884000778198242,17.08799934387207,38790000.0,-0.002882170928779515,1.9154723367674515,-136.07442748043232,77.70938474855875,79.07919378395886,-0.1483899496878287,-0.6833492666984853,-0.3140559786860351,-0.9287938388772758,14.841093803550331,0.2069988250732422,0.6013062315386435,0.5347248077392592,-0.5398101051482058,1.6092597206267243,-0.0025426487044732937,1.0719922641829918,-0.9923998056285352,45.34380097990726,-27.11116374293161,0.5372674564437325,8,-0.015249252319335938,-0.6704998016357422,0.4915003776550293,-0.5712494850158691,-1.102999687194826,4,-0.05079047180776197,-1.4711056464579313,17.000999450683597,-3.1157947449039707,17.159000396728516,-1.0164507086429098,17.091499328613278,-0.05079047180776197
4352,2014-09-02,17.118999481201172,17.125,16.857999801635742,16.999000549316403,46520000.0,0.009851334367718234,3.045458486258417,-0.8823471663184138,79.02819341628613,80.93143496553512,-0.283691789421308,-0.7770520398729062,-0.46166984091991736,-1.0984797376264446,13.607891804021916,0.2670001983642578,0.6148710065335017,0.6298996448516831,-0.4297742584839277,1.689573548187294,0.10006269318387595,1.1597365965194886,-1.0494876185415336,64.60383107032001,-6.256161683687367,0.5298369516678059,9,-0.1822490692138672,-0.8374996185302734,-0.12874937057495117,-0.7382493019104004,-0.9839992523193359,1,-0.058239369753788295,1.9154723367674515,16.95199966430664,-1.4711056464579313,17.000999450683597,-3.1157947449039707,17.159000396728516,-0.058239369753788295
4353,2014-09-03,16.950000762939453,17.16349983215332,16.877500534057614,17.12700080871582,39874000.0,-0.009871997393732124,1.28801184091068,-1.475013510506362,67.59828074664242,79.88582449478584,-0.09427222618323583,-0.5301712654995043,-0.27974942925971646,-0.9214412413260291,12.34012565618955,0.2859992980957067,0.612044701679384,0.3942008972167983,-0.59998911741258,1.3883909118461748,-0.10289411009788907,0.8912959045314857,-0.7793698566168032,19.348252500010027,-48.83922215604195,0.49709500731468836,9,-0.013250350952148438,-0.6685009002685547,0.04024934768676758,-0.5692505836486816,-1.1815004348754883,2,-0.0635398566078994,3.045458486258417,17.118999481201172,1.9154723367674515,16.95199966430664,-1.4711056464579313,17.000999450683597,-0.0635398566078994
4354,2014-09-04,17.297500610351562,17.468999862670902,17.179000854492188,17.184499740600586,79312000.0,0.020501465001223185,-3.677454584608816,-0.6384228278321965,67.61619222037501,78.17307179274455,-0.40460412250037336,-0.7920285070273039,-0.6050585691545116,-1.2545038307656036,11.396231406762395,0.5189990997314489,0.6116917816287284,0.6615507125854485,-0.2981386461721698,1.6212400713430668,0.18170603320663758,1.1413953919642594,-1.033840183858942,71.93138540300889,6.991621016314511,0.4798446793788093,9,-0.29300022125243785,-0.9482507705688441,-0.3072504997253418,-0.916750431060791,-1.7280006408691406,3,-0.0796069235512421,1.28801184091068,16.950000762939453,3.045458486258417,17.118999481201172,1.9154723367674515,16.95199966430664,-0.0796069235512421
4355,2014-09-05,17.319000244140625,17.341499328613278,17.125,17.315000534057614,42140000.0,0.0012429329689513935,7.837089804976029,0.03539539201623534,67.62514053327772,77.18792330614649,-0.35818820738851187,-0.7125065733561868,-0.6089471482800946,-1.2646317456017329,10.299576631679889,0.2164993286132777,0.617546241965762,0.595725345611573,-0.2697391627673795,1.4611898539905255,0.16299309142209495,1.028457599801051,-0.9348058740301752,75.4501467191105,13.411014500687969,0.4327322541894764,9,-0.2667503356933594,-0.9697504043579066,-0.3287501335144043,-0.9089999198913574,-1.996500015258789,4,-0.0682488075078983,-3.677454584608816,17.297500610351562,1.28801184091068,16.950000762939453,3.045458486258417,17.118999481201172,-0.0682488075078983
4356,2014-09-08,17.117000579833984,17.29050064086914,16.95199966430664,17.226999282836914,59106000.0,-0.011663471416312299,1.8565312215810779,-27.501669051000846,59.93389533298345,74.84330039984371,-0.08037867226782325,-0.4320851899448961,-0.3884997754625168,-1.052455254946718,9.143875671561256,0.3670005798339844,0.5857803928098697,0.32987565994262624,-0.44488352209830495,1.1046348419835574,-0.057503931077839354,0.7172552509630918,-0.6243256604674912,42.38964849847013,-16.13624590702137,0.3873795910204656,9,-0.01875019073485973,-0.767750740051266,-0.1992502212524414,-0.6505002975463867,-1.7015008926391602,0,-0.05883039874806084,7.837089804976029,17.319000244140625,-3.677454584608816,17.297500610351562,1.28801184091068,16.950000762939453,-0.05883039874806084
4357,2014-09-09,16.487499237060547,17.08799934387207,16.458999633789062,17.080499649047848,92936000.0,-0.0367763814599078,1.06907866874551,5.390976400617262,44.756312844010765,70.49313609129057,0.5762516957060484,0.2554862415833057,0.25432008271757667,-0.4224018066141859,8.063028577815047,0.6580009460449219,0.539783999534496,-0.3281756401062026,-1.003559657205578,0.34720837699317286,-0.6658676486558903,0.009516368443485135,0.9815006256103551,2.8217422587157213,-51.15046278955867,0.33769200854968734,9,0.4765005111694336,-0.04049921035766246,0.24850082397460938,0.05250072479248047,-1.1889991760253924,1,-0.03872626471536178,1.8565312215810779,17.117000579833984,7.837089804976029,17.319000244140625,-3.677454584608816,17.297500610351562,-0.03872626471536178
4358,2014-09-10,16.566499710083008,16.749000549316403,16.44099998474121,16.71500015258789,75948000.0,0.004791537630211673,1.8452545613123794,0.2504221573931434,45.739998743771864,65.62494112908699,0.46371273625397436,0.23587377463618253,0.18949221974087394,-0.5013671735136569,7.061748847197736,0.30800056457519176,0.5252943977816145,-0.2792001724243178,-0.8390482973251814,0.2806479524765457,-0.5591242348747478,0.0007238900261121728,0.882300148010259,12.208145938163263,-36.66598183378631,0.2799240624504313,9,0.3885002136230469,-0.09074974060058594,0.16950035095214844,0.09275054931640625,-1.4235000610351562,2,-0.026046508843298066,1.06907866874551,16.487499237060547,1.8565312215810779,17.117000579833984,7.837089804976029,17.319000244140625,-0.026046508843298066
4359,2014-09-11,16.525999069213867,16.65049934387207,16.319499969482422,16.496999740600586,54404000.0,-0.0024447313299676976,1.3812915088643725,-0.19528109225888488,47.618077262604125,61.95838620539002,0.45257219468924603,0.30890919622693147,0.2317205651191685,-0.46582479504744256,7.35755472557594,0.33099937438964844,0.48946885642496696,-0.33030080795288086,-0.8546646641579763,0.19406304825221454,-0.5924827360554303,-0.06811887985033138,0.882488793945317,20.20540403342908,-27.53978837982309,0.2621819281025477,9,0.36825084686279297,-0.05024909973144531,0.21000099182128906,0.1705012321472168,-1.343998908996582,3,-0.045836789532503364,1.8452545613123794,16.566499710083008,1.06907866874551,16.487499237060547,1.8565312215810779,17.117000579833984,-0.045836789532503364
4360,2014-09-12,16.559499740600586,16.644500732421875,16.43950080871582,16.47800064086914,68586000.0,0.00202714953851868,-1.586769997232217,2.8103788476716653,49.596113818407595,58.83468943537323,0.39097382869935515,0.28190744612881247,0.19963100518922516,-0.5029017865911456,7.922771955399116,0.2049999237060547,0.40308012460481635,-0.2917501449584954,-0.8259077047222405,0.24240741480524974,-0.5588289248403662,-0.024671365076624596,0.7836488489379931,24.716746155840685,-26.498550602060103,0.26707877988187206,9,0.3347501754760742,-0.08374977111816406,-0.32324981689453125,0.15775060653686523,-1.2489995956420916,4,-0.059784400895329104,1.3812915088643725,16.525999069213867,1.8452545613123794,16.566499710083008,1.06907866874551,16.487499237060547,-0.059784400895329104
4361,2014-09-15,16.194499969482422,16.566499710083008,15.949999809265135,16.545499801635742,80008000.0,-0.022041714836545268,2.137406877138498,-4.306793980668867,40.68762703376766,54.57462650398228,0.7121081032699408,0.6414386392883742,0.5543504435865003,-0.1398528925506497,8.902727034530447,0.6164999008178729,0.28454925462354197,-0.6323999404907212,-1.2386719386577596,-0.026127942323682873,-0.9355359395742404,-0.32926394140720205,1.0872297028527882,21.485084376746887,-28.57320064186224,0.3031359990835198,9,0.5149998664855957,0.3064999580383301,0.041124820709228516,0.5227503776550293,-0.42799949645996094,0,-0.05384542543726689,-1.586769997232217,16.559499740600586,1.3812915088643725,16.525999069213867,1.8452545613123794,16.566499710083008,-0.05384542543726689
4362,2014-09-16,16.38800048828125,16.474000930786133,16.004999160766598,16.053499221801758,65198000.0,0.011948533092313252,-1.1738134915197105,-0.9529955169134628,36.05553950872511,51.06987747754703,0.45148972815478317,0.44404476446376506,0.35895701350006703,-0.34423425076787595,9.632730476496688,0.4690017700195348,0.20223795212960027,-0.4219744682312019,-1.0582069043172169,0.2142579678548131,-0.7400906862742112,-0.10385825018819261,0.7871907950083532,54.81855736303959,8.3573440695952,0.3181162180430078,9,0.3214993476867676,0.26849937438964844,-0.1763753890991211,0.32924985885620117,-0.7395000457763654,1,-0.05934224872533067,2.137406877138498,16.194499969482422,-1.586769997232217,16.559499740600586,1.3812915088643725,16.525999069213867,-0.05934224872533067
4363,2014-09-17,16.200000762939453,16.399999618530273,16.076000213623047,16.38800048828125,82720000.0,-0.011471791538951392,2.0566271997696766,-0.5620299358517462,31.85775503105303,47.09671778984459,0.5832487244273921,0.6200031739965723,0.5585400784242793,-0.14171776288789317,10.49197207687074,0.32399940490722656,0.121500999003338,-0.5821492195129387,-1.2744352911686967,0.11013685214281921,-0.9282922553408177,-0.23600618368505977,0.8771752024281909,35.688953571482216,-6.501550346167662,0.34614303582787864,9,0.4457488059997523,0.4582490921020508,0.009499073028564453,0.517249584197998,-0.5410003662109375,2,-0.055648188854821035,-1.1738134915197105,16.38800048828125,2.137406877138498,16.194499969482422,-1.586769997232217,16.559499740600586,-0.055648188854821035
4364,2014-09-18,16.25,16.354999542236328,16.18549919128418,16.27199935913086,51538000.0,0.003086372512705715,-1.2450232417138238,0.11701803867459368,35.18738666887367,43.49252291602191,0.4124042322883916,0.556062628127215,0.5110147019194926,-0.17097403801556865,11.24460985087546,0.16950035095214844,0.015584485211483923,-0.5052000045776381,-1.2371901806387626,0.22679017148348635,-0.8711950926082004,-0.1392049165470759,0.7370018728794427,43.19651432157403,2.893392824399001,0.36599508803056163,9,0.37025022506713867,0.4594998359680176,-0.05824995040893555,0.46725034713745117,-1.8970003128051758,3,-0.06812309852013221,2.0566271997696766,16.200000762939453,-1.1738134915197105,16.38800048828125,2.137406877138498,16.194499969482422,-0.06812309852013221
4365,2014-09-19,16.56599998474121,16.63800048828125,16.278499603271484,16.379999160766598,137724000.0,0.01944615290715146,1.1787811531881445,-8.454829200624403,43.11206864276695,41.62343106155342,-0.0241849663534488,0.24643622068447257,0.20451594723834177,-0.4672167012391881,11.942129270210492,0.38800048828125,-0.04407123075058905,-0.1852250099182129,-0.9205791698318038,0.550129149995378,-0.5529020898750083,0.18245207003858255,0.33804172304908775,89.53482086049618,47.809261603915076,0.36767707995679505,9,-0.04700040817260742,0.14349985122680664,-0.2441248893737793,0.15125036239624023,-2.067500114440918,4,-0.08354459892543253,-1.2450232417138238,16.25,2.0566271997696766,16.200000762939453,-1.1738134915197105,16.38800048828125,-0.08354459892543253
4366,2014-09-22,16.225000381469727,16.47450065612793,16.05299949645996,16.42449951171875,62194000.0,-0.020584305419870552,1.8146855596242637,-1.0725712176213418,34.97985298801947,40.53715774422105,0.19777636695422274,0.5897527956423829,0.5217847845495491,-0.11123593266296439,13.045562738305799,0.51300048828125,-0.1448752989706712,-0.5084996223449707,-1.2775977543686068,0.2605985096786654,-0.8930486883567887,-0.12395055633315266,0.6027179744385585,34.755254237288504,-3.9079673768937866,0.3845490660118178,9,0.12449979782104137,0.484499454498291,0.17537474632263184,0.4922499656677246,-1.445500373840332,0,-0.05636364961542106,1.1787811531881445,16.56599998474121,-1.2450232417138238,16.25,2.0566271997696766,16.200000762939453,-0.05636364961542106
4367,2014-09-23,16.181499481201172,16.379999160766598,16.0625,16.12299919128418,47052000.0,-0.0026811031892631787,-2.5376212689540454,-0.293235814331469,36.519895830266506,39.51270186494268,0.2160236726278626,0.6243491769677689,0.5258596242674756,-0.05585655052782812,13.873009418892035,0.317499160766598,-0.2584382426016454,-0.5260254859924309,-1.3338602775047619,0.2818093055199018,-0.9299428817485982,-0.12210809023626368,0.5760013909756623,21.965772116240476,-18.34998213761629,0.40391739575616603,9,0.11875009536743164,0.5280003547668457,0.24462556838989258,0.5357508659362793,-1.475499153137207,1,-0.025646511230979274,1.8146855596242637,16.225000381469727,1.1787811531881445,16.56599998474121,-1.2450232417138238,16.25,-0.025646511230979274
4368,2014-09-24,16.410499572753903,16.472000122070312,15.977999687194824,16.208499908447266,52844000.0,0.014151969773800621,2.0399955397490523,3.452968602262663,33.766465878594346,37.97363393338604,-0.04183114994707893,0.3601810697915404,0.26070008197117644,-0.27162175433525704,13.785932501697573,0.4940004348754883,-0.3455283585361464,-0.26297540664673136,-1.0600008940071177,0.534050080713655,-0.6614881503269245,0.13553733703346182,0.28240121438999566,65.5302061523473,28.006832243358673,0.39851274368019346,9,-0.11324930191039684,0.2990002632141149,0.05062532424927113,0.32550048828125355,-1.456999778747555,2,-0.04643363395920952,-2.5376212689540454,16.181499481201172,1.8146855596242637,16.225000381469727,1.1787811531881445,16.56599998474121,-0.04643363395920952
4369,2014-09-25,16.096500396728516,16.427000045776367,16.069999694824222,16.399499893188473,58576000.0,-0.01913404126628271,-1.0056148772817337,-1.5000000000000089,29.79006249566436,35.77296156419234,0.22890883800959116,0.6224103828467875,0.5317922130860531,0.05229214502075763,13.458069715358768,0.3570003509521449,-0.35722718683556565,-0.5238495826721206,-1.326234863052541,0.2785356977082998,-0.9250422228623307,-0.12265694248191039,0.5369683121850812,17.954631166905806,-14.161075497039597,0.4011926401902097,9,0.19749975204467773,0.612999439239502,0.3646245002746582,0.6394996643066406,-0.8235006332397461,3,-0.027179821030471785,2.0399955397490523,16.410499572753903,-2.5376212689540454,16.181499481201172,1.8146855596242637,16.225000381469727,-0.027179821030471785
4370,2014-09-26,16.160499572753903,16.174999237060547,15.881999969482422,16.030000686645508,72760000.0,0.003975968343926217,2.6740131303588726,-0.430690108838649,33.4314815132968,34.96672317302891,0.11438862153313067,0.518814373676225,0.4303060789153612,0.008795675713752615,13.641108515117109,0.292999267578125,-0.3784698428118958,-0.417825412750247,-1.224299418671695,0.38864859317120093,-0.8210624157109727,-0.01458840978952125,0.41829162418781607,47.004097978051234,15.519267275279798,0.403237002960724,9,0.09950065612793324,0.5150003433227575,0.31325030326843617,0.5755004882812536,-0.8744993209838832,4,-0.11184678279416971,-1.0056148772817337,16.096500396728516,2.0399955397490523,16.410499572753903,-2.5376212689540454,16.181499481201172,-0.11184678279416971
4371,2014-09-29,16.090999603271484,16.1875,15.949999809265135,16.024999618530273,38492000.0,-0.004300607736136608,-1.1990798792010116,0.5057513263859592,41.47862359357112,35.569288071345134,0.1873667179194669,0.5486316906587057,0.4507286847459717,0.10233069741184408,13.976660248994706,0.23750019073486506,-0.4076635227357137,-0.4442753791809082,-1.2586448463359226,0.37009408797410437,-0.8514601127584136,-0.037090645603402805,0.4181124709243065,35.42365758251705,0.3002035147850606,0.4071847335775065,9,0.16900062561035156,0.5845003128051758,0.46050024032592773,0.6450004577636719,-0.9504995346069336,0,-0.09896835325553166,2.6740131303588726,16.160499572753903,-1.0056148772817337,16.096500396728516,2.0399955397490523,16.410499572753903,-0.09896835325553166
4372,2014-09-30,16.121999740600586,16.171499252319336,15.92549991607666,16.068000793457028,52724000.0,0.001926551369922258,2.215720251823225,0.8181660549663863,40.245774700943365,36.50129025688851,0.1281418105711971,0.46283910628663705,0.36822644364692536,0.0992946677481541,14.273898065913587,0.24599933624267578,-0.44831016022507697,-0.36342525482177734,-1.1488919881939772,0.42204147855042073,-0.7561586215078755,0.029308111864320807,0.3244011231238666,40.67791678789642,2.5461207439115014,0.39273336668609937,9,0.13800048828125,0.5535001754760742,0.4303750991821289,0.6140003204345703,-1.295999526977539,1,-0.08327129106635134,-1.1990798792010116,16.090999603271484,2.6740131303588726,16.160499572753903,-1.0056148772817337,16.096500396728516,-0.08327129106635134
4373,2014-10-01,15.873000144958494,16.10849952697754,15.77750015258789,16.101999282836914,61782000.0,-0.01544470907135842,1.7355362455912198,-4.240807459997635,36.87174702729142,36.68844140782382,0.3641752855171756,0.6609001804148793,0.5600278628531168,0.3719647849650958,14.628939332581323,0.3444995880126953,-0.4395446911462493,-0.5585748195648197,-1.357493494829063,0.24034385569942351,-0.9580341571969395,-0.15911548193269986,0.5169606293417548,14.703619411203015,-24.634279953767916,0.39945933763212144,10,0.334750175476076,0.7502498626709002,0.7942495346069354,0.8629999160766619,-1.041000366210934,2,-0.07352106131399405,2.215720251823225,16.121999740600586,-1.1990798792010116,16.090999603271484,2.6740131303588726,16.160499572753903,-0.07352106131399405
4374,2014-10-02,15.920499801635742,15.92650032043457,15.565500259399414,15.845999717712402,71078000.0,0.00299248133581953,7.34671400063945,-0.32532910216846944,37.22509862779052,36.034333628381994,0.29616572336198743,0.5322377751756804,0.4590548041361977,0.34017362292226494,14.492335488282887,0.36100006103515625,-0.432794339823122,-0.4422251224517808,-1.160168313675392,0.27571806877183036,-0.8011967180635864,-0.08325352683997522,0.3959656980590225,57.07390519062761,15.230272181944002,0.3589715956118058,10,0.09950065612792969,0.5967502593994141,0.8358755111694336,0.8155002593994141,-0.9274997711181641,3,-0.060739299624879894,1.7355362455912198,15.873000144958494,2.215720251823225,16.121999740600586,-1.1990798792010116,16.090999603271484,-0.060739299624879894
4375,2014-10-03,16.136999130249027,16.257999420166016,15.976499557495115,16.017999649047848,60748000.0,0.013598777130793493,-1.7871319849677703,1.5973066731525936,48.77787651230035,37.567447353302086,0.01387180725719972,0.23467756247839944,0.18973770347359675,0.1393801102739083,14.094786442396124,0.33749961853027344,-0.39092469385567696,-0.16662573814391735,-0.731377166886066,0.39812569059823133,-0.4490014525149917,0.11574997622715699,-0.5714988708496129,82.52701277167752,36.53395148863624,0.2823757143710745,10,-0.11824893951416371,0.38025093078612926,0.6683759689331019,0.5990009307861293,-0.8814992904663121,4,-0.05354151411836405,7.34671400063945,15.920499801635742,1.7355362455912198,15.873000144958494,2.215720251823225,16.121999740600586,-0.05354151411836405
4376,2014-10-06,16.110000610351562,16.206499099731445,15.979999542236328,16.174999237060547,45806000.0,-0.001673081821443212,2.5391011503844547,-0.5462093284179831,43.64134261590048,38.35871921837253,0.025526493474796297,0.1922213149755585,0.21828732686360297,0.18769138135486685,14.223760354847158,0.2264995574951172,-0.36528742855912455,-0.14327425956726003,-0.5638484774816348,0.2772999583471165,-0.3535613685244492,0.06701284938992913,-0.5445003509521484,78.62830481258383,32.35736525868043,0.21028710895718802,10,-0.09125041961669922,0.40724945068359375,0.726374626159668,0.6259994506835938,-0.5095005035400373,0,-0.051148375379457045,-1.7871319849677703,16.136999130249027,7.34671400063945,15.920499801635742,1.7355362455912198,15.873000144958494,-0.051148375379457045
4377,2014-10-07,15.848999977111815,16.100000381469727,15.833499908447266,15.971500396728516,47308000.0,-0.01620115601187755,-2.472306268133725,1.8846616585480642,42.23104458129229,39.29922796311674,0.2619487472368345,0.4247096312252854,0.48364102946421106,0.4706434399013393,15.25616582230872,0.2765007019042969,-0.39429884961251815,-0.3723499298095714,-0.8144467911232756,0.06974693150413103,-0.5933983604664217,-0.15130149915272106,-0.26964973449706875,40.938637008392085,-6.395286564246646,0.2210484306568515,10,0.147250175476076,0.6682500839233416,0.7601251602172869,0.8870000839233416,-0.27350044250487926,1,-0.044703130132528024,2.5391011503844547,16.110000610351562,-1.7871319849677703,16.136999130249027,7.34671400063945,15.920499801635742,-0.044703130132528024
4378,2014-10-08,16.135000228881836,16.205499649047848,15.70699977874756,15.829000473022461,69056000.0,0.01804531845435342,1.2304314803120155,-2.4979486341094685,47.695392619966256,41.28870908803918,-0.07514290446500382,0.11038449199642031,0.2060678291139837,0.2064766581484605,16.408954988259392,0.49849987030028764,-0.36147286227454956,-0.06477470397949148,-0.47706077108963285,0.3475113631306499,-0.27091773753456394,0.1413683295755792,-0.5420770027160646,82.23836240494231,32.96083725654216,0.206143033555071,10,-0.2232503890991211,0.3822498321533203,0.4741249084472656,0.6009998321533203,-0.3109998703002912,2,-0.08112798244128094,-2.472306268133725,15.848999977111815,2.5391011503844547,16.110000610351562,-1.7871319849677703,16.136999130249027,-0.08112798244128094
4379,2014-10-09,15.768500328063965,16.113500595092773,15.72599983215332,16.074499130249027,71758000.0,-0.02271458913039448,1.018224037948138,-0.9999968834147916,34.33508907527386,41.38910992825885,0.26813447735362317,0.4397720858685119,0.5728639177848471,0.5936509625330402,17.327065269287147,0.4090003967285156,-0.3419359366056085,-0.39339966773986745,-0.8184790871538752,0.031679751674142054,-0.6059393774468731,-0.1808599580328636,-0.16227557801818904,11.161631459156983,-31.659444993873645,0.21253970970700434,10,0.14324951171875,0.7487497329711914,0.8406248092651367,0.9674997329711914,0.6225004196166992,3,-0.0593905907240696,1.2304314803120155,16.135000228881836,-2.472306268133725,15.848999977111815,2.5391011503844547,16.110000610351562,-0.0593905907240696
4380,2014-10-10,15.569499969482422,15.888500213623047,15.569000244140625,15.701000213623047,73638000.0,-0.01262011950669606,-3.822652156388553,0.4297410421270087,36.363614720761824,40.82077560905782,0.41849452425214473,0.5911077039192492,0.7851994144502008,0.8088417233833667,18.428329408638493,0.3194999694824219,-0.33904334033769246,-0.5429000377655022,-1.0022214348462164,-0.08357864068478627,-0.7725607363058593,-0.31323933922514513,0.6884994506835938,0.07838842962843286,-41.955157540754,0.22966069854035792,10,0.34224987030029297,0.8839998245239258,1.1073751449584996,1.1665000915527344,0.5830001831054688,4,-0.037027517909684615,1.018224037948138,15.768500328063965,1.2304314803120155,16.135000228881836,-2.472306268133725,15.848999977111815,-0.037027517909684615
4381,2014-10-13,15.322500228881836,15.65999984741211,15.173500061035154,15.493499755859375,87278000.0,-0.01586433354216432,-1.0746265621759152,1.3003742167556278,33.52511711516611,40.07403587730479,0.6090686808898162,0.8110107835851466,1.052497626475116,1.0677102178100206,18.7822865701957,0.4864997863769549,-0.29991504704278427,-0.7462997913360603,-1.3232826463783098,-0.16931693629381073,-1.0347912188571868,-0.4578083638149355,0.9217192077636724,14.438006524170122,-28.889174332783654,0.28849142752112505,10,0.39324951171875,0.9095001220703125,1.3782496452331543,1.4134998321533203,0.9239997863769531,0,-0.00437267992157242,-3.822652156388553,15.569499969482422,1.018224037948138,15.768500328063965,1.2304314803120155,16.135000228881836,-0.00437267992157242
4382,2014-10-14,15.415499687194824,15.612000465393065,15.287500381469727,15.399999618530273,67716000.0,0.006069470185922521,-1.6985617473163968,-0.0906439271413115,29.86641976328316,39.29566618130387,0.45294504372849254,0.6760814287216519,0.970673410529141,0.9873206321401966,19.155372016587734,0.32450008392333807,-0.28113598231587744,-0.60467529296875,-1.2302602011224302,0.02090961518493195,-0.9174677470455919,-0.2918828388919099,0.7858909744262697,23.449585539630384,-16.363956599975204,0.31279245407684064,10,0.3002500534057617,0.7152500152587891,1.3082504272460973,1.320500373840332,0.9114999771118164,1,0.012000935640793742,-1.0746265621759152,15.322500228881836,-3.822652156388553,15.569499969482422,1.018224037948138,15.768500328063965,0.012000935640793742
4383,2014-10-15,15.298500061035154,15.395000457763672,14.954999923706055,15.217499732971193,106878000.0,-0.007589739452744326,2.2116695845268715,5.225804466867426,32.453790337259065,38.76552081568927,0.5362770344936383,0.7611020906068244,1.099862954873478,1.110525828091676,19.75389069842063,0.46049976348876953,-0.29729954238759504,-0.6765998840332053,-1.373477955101018,0.02027818703460582,-1.0250389195671108,-0.3281608484992997,0.8617749765625025,29.65040468366169,-12.394094445447053,0.3484390355339058,10,0.3079996109008807,0.5535001754760742,1.4069998264312762,1.4375000000000018,1.2285003662109428,2,0.01810631581309674,-1.6985617473163968,15.415499687194824,-1.0746265621759152,15.322500228881836,-3.822652156388553,15.569499969482422,0.01810631581309674
4384,2014-10-16,15.142999649047852,15.340999603271484,14.691499710083008,14.691499710083008,94626000.0,-0.010164422091506697,-1.8770763277513982,5.574050744687358,28.492898737463904,36.51163439626299,0.6368637860041755,0.8742392444988099,1.2634670162130632,1.272524251874156,20.523624021488583,0.6494998931884766,-0.32054901428868376,-0.7767502784728997,-1.5530212352070798,-0.0004793217387213389,-1.1648857568399897,-0.3886148001058096,0.9449588817163104,37.71927727929659,-3.545110922711409,0.3881354783670892,10,0.305999755859375,0.5279998779296875,1.5723752975463867,1.5930004119873047,1.4885005950927734,3,0.04497132175371288,2.2116695845268715,15.298500061035154,-1.6985617473163968,15.415499687194824,-1.0746265621759152,15.322500228881836,0.04497132175371288
4385,2014-10-17,15.182000160217285,15.460000038146973,15.13599967956543,15.357500076293945,88102000.0,0.0025754812172822383,-1.422424642150484,-0.38870418560638065,30.535328250061482,35.05541057783643,0.5008167877967455,0.7654833742100138,1.2371234414496683,1.2408414234549063,22.0861220002414,0.32400035858154297,-0.3144962711615147,-0.6685497760772705,-1.4489945411429446,0.11189498898840355,-1.0587721586101075,-0.2783273935444335,0.7942416648923842,50.64536712271035,8.285166824852332,0.3902223825328369,10,0.26649951934814275,0.48600006103515625,1.5029997825622559,1.553999900817871,1.5999994277954102,4,0.07963381469534081,-1.8770763277513982,15.142999649047852,2.2116695845268715,15.298500061035154,-1.6985617473163968,15.415499687194824,0.07963381469534081
4386,2014-10-20,15.310500144958494,15.326499938964846,15.10099983215332,15.147500038146973,64690000.0,0.008463969396992121,1.312825227904041,-0.9287759815242393,33.31962445783624,34.06525278634132,0.27600617772919556,0.5954895574686514,1.1144108913400483,1.1175905831464323,23.215905195380046,0.2255001068115252,-0.31178139934549165,-0.49432477951049947,-1.2894178565992593,0.3007682975782604,-0.8918713180548803,-0.09677824096612042,0.5629623109490414,67.24605398797154,23.653837641769968,0.3975465385443795,10,0.1379995346069336,0.3542499542236346,1.3744997978210467,1.425499916076662,1.441500663757326,0,0.054994938091990075,-1.422424642150484,15.182000160217285,-1.8770763277513982,15.142999649047852,2.2116695845268715,15.298500061035154,0.054994938091990075
4387,2014-10-21,15.766500473022461,15.781999588012695,15.353500366210938,15.494999885559082,71186000.0,0.02978350306956634,1.8330637813570918,1.6656466843749815,47.98257768592507,34.09716223811452,-0.21560003113480164,0.11257627221013067,0.6671498869286552,0.6705262979457771,23.81786678645424,0.471499443054201,-0.353698974804443,-0.017574501037596946,-0.7926867969987832,0.7575377949235911,-0.40513064901819007,0.3699816469429962,-1.0750007629394531,98.57871465151749,49.211801334089216,0.3875561479805937,10,-0.3640003204345703,-0.10175037384033203,0.8387494087219238,0.9694995880126953,0.9119987487792969,1,0.030444266504012107,1.312825227904041,15.310500144958494,-1.422424642150484,15.182000160217285,-1.8770763277513982,15.142999649047852,0.030444266504012107
4388,2014-10-22,15.648500442504885,15.949000358581545,15.631999969482422,15.771499633789062,62518000.0,-0.007484224588676591,-3.064103974862168,-0.4530347150750403,44.98155994425759,35.28010344577938,-0.19430004096972553,0.17977960088599332,0.7911024950033774,0.7998288205529303,24.569231714148287,0.31700038909912287,-0.38747441571516106,-0.09747457504272283,-0.815767306886956,0.6208181568015103,-0.45662094096483763,0.26167179087939374,-0.9351907348632835,76.10339871908147,26.56664001210514,0.3591463659221166,10,-0.3282504081726092,0.016249656677244317,1.0344994068145734,1.0874996185302717,1.2834987640380877,2,0.04335873742629026,1.8330637813570918,15.766500473022461,1.312825227904041,15.310500144958494,-1.422424642150484,15.182000160217285,0.04335873742629026
4389,2014-10-23,15.659000396728516,15.84000015258789,15.56999969482422,15.670000076293945,180764000.0,0.0006709878855299944,-1.8571313237327653,0.0894288771380291,40.45529574952177,35.73473467119715,-0.24805125625813496,0.14210868156675716,0.7755810752077394,0.8021244573512405,25.408739422587345,0.2700004577636701,-0.40040419089723756,-0.06509962081909215,-0.7648533160821422,0.6346540744439579,-0.4149764684506181,0.284777226812432,-0.8962630630493162,65.80191252067873,19.593918158667172,0.3498768476315249,10,-0.33875036239624023,0.005749702453613281,0.9929993152618408,1.0769996643066406,0.6409988403320312,3,0.05543138185876306,-3.064103974862168,15.648500442504885,1.8330637813570918,15.766500473022461,1.312825227904041,15.310500144958494,0.05543138185876306
4390,2014-10-24,14.352999687194824,14.690500259399414,14.199999809265135,14.220000267028807,396022000.0,-0.08340255932342533,-4.670514431875717,-12.091208600659083,26.7776891245133,34.9850204500135,0.9691592992128673,1.3763174807830154,2.0501104926277165,2.113783660332807,26.554102704228207,1.4590005874633807,-0.4872878853755225,-1.2807253360748287,-2.1812492904547582,-0.38020138169489925,-1.7309873132647944,-0.8304633588848649,1.5960006713867205,8.747846190756697,-31.98116292399815,0.4502619771899647,10,0.7215003967285156,1.0660004615783691,2.311875343322754,2.383000373840332,1.9625005722045898,4,0.1587473424791188,-1.8571313237327653,15.659000396728516,-3.064103974862168,15.648500442504885,1.8330637813570918,15.766500473022461,0.1587473424791188
4391,2014-10-27,14.498499870300293,14.520999908447266,14.25100040435791,14.28499984741211,119012000.0,0.010137266514070875,1.0889702165965092,1.6052703284095584,31.588281213026463,35.176338388873866,0.7760976686260168,1.16513088294478,1.873503878988764,1.9614410803380409,27.8066668837598,0.26999950408935547,-0.5091777132765856,-1.0556001663208008,-2.0613535577119286,-0.04984677492967471,-1.558476862016363,-0.5527234706252369,1.4155204772949244,17.066893498222495,-22.659236879714545,0.5028766956955631,10,0.5760002136230469,0.8387503623962402,2.1157498359680176,2.2375001907348633,1.326499938964842,0,0.1574990335648503,-4.670514431875717,14.352999687194824,-1.8571313237327653,15.659000396728516,-3.064103974862168,15.648500442504885,0.1574990335648503
4392,2014-10-28,14.779500007629395,14.899999618530273,14.48799991607666,14.48799991607666,111452000.0,0.019381324953812618,-1.8267552182163187,1.3653398609020373,31.494884271501135,35.06979327045633,0.44185978011947924,0.8204627002749021,1.5625705011510007,1.6702930976121095,28.693660388562627,0.4119997024536133,-0.5228920113534041,-0.7074750423431393,-1.732652234204199,0.3177021495179204,-1.22006363827367,-0.19488644641260855,1.1002399291992209,33.13321991755549,-1.1651921408956554,0.51258859593053,10,0.2950000762939453,0.5564999580383301,1.75,1.9565000534057617,1.067000389099121,1,0.1334619439134066,1.0889702165965092,14.498499870300293,-4.670514431875717,14.352999687194824,-1.8571313237327653,15.659000396728516,0.1334619439134066
4393,2014-10-29,14.706000328063965,14.98050022125244,14.653499603271484,14.955499649047852,97638000.0,-0.004973082954598418,1.1836401325907882,-0.8559150690309494,34.23357102302798,35.707645746630114,0.472123652284985,0.8453947677644766,1.6036985491648217,1.7348469398824804,29.17190560575,0.32700061798095525,-0.5098037743988773,-0.7226247310638421,-1.7873714040288,0.3421219419011159,-1.254998067546321,-0.1902513945813631,1.1401448062133817,30.85368371165322,-6.108180539283879,0.5323733364824786,10,0.368499755859375,0.6299996376037598,1.7988743782043457,2.0299997329711914,0.9254999160766602,2,0.1341288487511867,-1.8267552182163187,14.779500007629395,1.0889702165965092,14.498499870300293,-4.670514431875717,14.352999687194824,0.1341288487511867
4394,2014-10-30,14.953499794006348,14.987000465393065,14.618000030517578,14.699000358581545,81104000.0,0.01682982867000704,1.2954870401461946,-1.020040593381972,40.98888040372395,36.86915154148149,0.21782322224762396,0.5499308342899862,1.3249882738723002,1.4758300700323552,29.192334209762176,0.3690004348754865,-0.49064326618156073,-0.42677526473999094,-1.4852801510429074,0.6317296215629256,-0.9560277078914492,0.1024771784114673,0.8597224337707541,95.74324733710624,51.88040062294678,0.5292524431514578,10,0.12100028991699219,0.3600001335144043,1.549875259399414,1.7825002670288086,0.3784999847412127,3,0.1323101240372937,1.1836401325907882,14.706000328063965,-1.8267552182163187,14.779500007629395,1.0889702165965092,14.498499870300293,0.1323101240372937
4395,2014-10-31,15.27299976348877,15.28600025177002,15.074999809265135,15.25749969482422,91014000.0,0.021366233583022698,9.168439920031338,0.06090413771911419,49.29092595603071,38.64374059683644,-0.0976834307130936,0.17115875717219886,0.9819727348311389,1.1443262345322651,30.16724058666932,0.3325004577636719,-0.46774863903663544,-0.06407532691955531,-1.0612932196324252,0.9331425657933163,-0.5626842732759911,0.4345336194368805,0.5079580159180921,98.7439139905425,49.045696422370746,0.4986089463564356,10,-0.1984996795654297,-0.04400014877319336,1.228750228881836,1.4630002975463867,0.35200023651123047,4,0.06724281342731997,1.2954870401461946,14.953499794006348,1.1836401325907882,14.706000328063965,-1.8267552182163187,14.779500007629395,0.06724281342731997
4396,2014-11-03,15.28600025177002,15.400500297546387,15.161999702453613,15.312000274658205,64850000.0,0.0008512072600386222,1.3497587627606749,-1.6774134006032724,48.101460501038815,38.65694979851575,-0.12798354054795524,0.09830097666374726,0.9472506059982209,1.1266923592232807,31.095114640370213,0.23850059509277344,-0.41797299183682135,-0.009874820709228516,-0.9383543583985663,0.9186047169801093,-0.4741145895538974,0.45436494813544037,0.4633383682340071,87.4520550235884,33.01114710759174,0.46423976884466933,11,-0.2115001678466797,-0.05700063705444336,1.1817498207092285,1.4499998092651367,0.005999565124513495,0,0.06734920781583686,9.168439920031338,15.27299976348877,1.2954870401461946,14.953499794006348,1.1836401325907882,14.706000328063965,0.06734920781583686
4397,2014-11-04,15.14050006866455,15.212499618530273,15.008500099182127,15.19950008392334,68548000.0,-0.009518525494504049,3.8000403913473177,2.269229358471033,47.70282205900911,38.95931225571036,-0.0900941911021107,0.19816038170445083,1.0649736626334274,1.266378636700832,31.788905538146462,0.2775001525878924,-0.3794358300366838,-0.11995000839233327,-1.012957737743477,0.7730577209588123,-0.5664538730679052,0.32655385628323863,0.5778517751246977,66.77314502791553,8.816511167420849,0.4465038646755725,11,-0.12050008773803711,0.08849954605102539,1.3272500038146973,1.5954999923706055,0.22749996185302734,1,0.045209850235875315,1.3497587627606749,15.28600025177002,9.168439920031338,15.27299976348877,1.2954870401461946,14.953499794006348,0.045209850235875315
4398,2014-11-05,14.826000213623047,15.199999809265135,14.708000183105467,15.150500297546387,93490000.0,-0.020772091649231994,1.32349781904247,5.5,45.59478453277664,39.53036656496089,0.10668331740927073,0.43169844144056313,1.3348802915781484,1.5720989612882228,32.381572633420994,0.49199962615966797,-0.3640834763012162,-0.3689998626708988,-1.1802604783364146,0.442260752994617,-0.7746301705036558,0.036630445161858205,0.8619845894757194,26.581483977667574,-32.5332179137132,0.4056303078327575,11,-0.025750160217285156,0.4029994010925293,1.6417498588562012,1.9099998474121094,0.5399999618530273,2,0.06883179336310619,3.8000403913473177,15.14050006866455,1.3497587627606749,15.28600025177002,9.168439920031338,15.27299976348877,0.06883179336310619
4399,2014-11-06,14.83199977874756,14.850000381469727,14.614500045776367,14.834500312805176,75162000.0,0.0004046651179054894,13.059439763151902,0.007705804039810786,45.09115948053785,41.56519660451918,-0.03236670385716245,0.3709606114691404,1.281261705998629,1.558862342324149,33.0570515987033,0.23550033569335938,-0.4310323734373327,-0.31617527008056534,-1.0955404637596295,0.46318992359849886,-0.7058578669200983,0.07350732675896765,0.8262253244745335,27.67171288830995,-31.171170578389425,0.3896825968395322,11,-0.006249427795411933,0.3969998359680158,1.583500385284422,1.9040002822875959,0.47150039672851385,3,0.0539037538645768,1.32349781904247,14.826000213623047,3.8000403913473177,15.14050006866455,1.3497587627606749,15.28600025177002,0.0539037538645768
4400,2014-11-07,14.993000030517578,14.999500274658205,14.814499855041506,14.890999794006348,52948000.0,0.010854925443075647,2.2173783243632235,-40.79138062550571,45.587212734670786,43.12063344025744,-0.1039692295867809,0.1734487557032427,1.0786250917516753,1.3844941665695103,33.244566282859296,0.18500041961669922,-0.48239200571132734,-0.12635002136230433,-0.8823986118189335,0.6296985690943249,-0.5043743165906189,0.25167427386601027,0.6360605668253765,48.15519891868412,-9.227151910823565,0.3780242952283148,11,-0.04874992370605469,0.23599958419799805,1.275625228881836,1.7430000305175781,-0.23999977111816406,4,0.022610534752215194,13.059439763151902,14.83199977874756,1.32349781904247,14.826000213623047,3.8000403913473177,15.14050006866455,0.022610534752215194
4401,2014-11-10,15.255499839782715,15.289999961853027,15.0,15.0,56182000.0,0.017508157722325723,-1.2700598333028505,2.5048945818334816,42.49411588038504,44.342770285688985,-0.2769168762008327,-0.09942551816155287,0.7782603903760688,1.1159090126950844,32.35947724327064,0.2969999313354492,-0.5218585027659657,0.13949980735778844,-0.6133456448185743,0.8923452595341512,-0.23692291873039295,0.5159225334459698,0.34497954179868273,94.89265338910904,40.95658997938774,0.37642272608818167,11,-0.2479996681213379,-0.05225038528442383,1.012500286102295,1.4805002212524414,-0.31149959564208984,0,0.02422078359266311,2.2173783243632235,14.993000030517578,13.059439763151902,14.83199977874756,1.32349781904247,14.826000213623047,0.02422078359266311
4402,2014-11-11,15.600500106811525,15.619000434875488,15.182499885559082,15.29699993133545,76072000.0,0.02261481240549923,1.5638736167554987,1.18786835926857,49.3390205338054,46.02115356466425,-0.5511727841503102,-0.4530853033505142,0.39323974551170515,0.7690032026893281,31.163329511842992,0.43650054931640625,-0.3733862831782613,0.4752500534057642,-0.29737586230165114,1.2478759691131796,0.08893709555205653,0.8615630112594719,-1.4005002975463903,98.15825575930788,45.08360690663783,0.38631295785370723,11,-0.4837498664855975,-0.3977503776550346,0.6675000190734846,1.135499954223631,-0.7139997482299805,1,-0.019775025659741097,-1.2700598333028505,15.255499839782715,2.2173783243632235,14.993000030517578,13.059439763151902,14.83199977874756,-0.019775025659741097
4403,2014-11-12,15.575499534606935,15.628999710083008,15.439499855041506,15.537500381469727,43660000.0,-0.0016025494076099545,1.613800043408748,0.12520306809576842,48.85474096717277,46.895138071714115,-0.43567941101439267,-0.4282238601205979,0.38255246489658923,0.7895064959328675,29.306671261398918,0.18949985504150213,-0.2510264223428269,0.4363995075225855,-0.3589010211050745,1.2317000361502455,0.0387492432087555,0.8340497718364155,-1.3471197128295938,94.72644719772903,41.47461492217981,0.39765026431382994,11,-0.45374965667724787,-0.3727498054504448,0.6812505722045881,0.773750305175783,-0.5804996490478533,2,-0.013322173303547569,1.5638736167554987,15.600500106811525,-1.2700598333028505,15.255499839782715,2.2173783243632235,14.993000030517578,-0.013322173303547569
4404,2014-11-13,15.824000358581545,15.89449977874756,15.575499534606935,15.600000381469727,73728000.0,0.015954597374066237,-1.3369838225687871,5.894867611996258,78.41962828829547,50.13166055307687,-0.6120809612861926,-0.6567624762901616,0.08931291050974188,0.540366686084587,26.88877943244268,0.319000244140625,-0.1343182447868987,0.6508502960205096,-0.20142518207607019,1.5031257741170876,0.2247125569722197,1.0769880350687995,-1.5395957412719756,93.47227544941904,33.16207019835211,0.42613773904828905,11,-0.5695004463195819,-0.6672501564025897,0.3904995918273908,0.5252494812011737,-0.4970006942749041,3,-0.0289433880641371,1.613800043408748,15.575499534606935,1.5638736167554987,15.600500106811525,-1.2700598333028505,15.255499839782715,-0.0289433880641371
4405,2014-11-14,16.391000747680664,16.643999099731445,15.81999969482422,15.855999946594238,177556000.0,0.035831671906631835,-1.7149839666796123,2.3883966774664427,81.44209936904468,53.8361759828553,-1.1217826531125539,-1.1895313888266354,-0.5174531341446205,-0.026600701721942954,25.292107491570103,0.8239994049072248,-0.006698297263309172,1.1574006557464607,0.14585968161201635,2.168941629880903,0.6516301686792385,1.6631711428136828,-2.009990420684815,84.61079740906735,18.05273122070851,0.5057704870672214,11,-0.7617511749267578,-0.969001293182373,-0.17650079727172852,-0.041750907897945666,-1.0765008926391584,4,-0.06634741764370133,-1.3369838225687871,15.824000358581545,1.613800043408748,15.575499534606935,1.5638736167554987,15.600500106811525,-0.06634741764370133
4406,2014-11-17,16.15250015258789,16.399999618530273,15.90149974822998,16.32200050354004,95698000.0,-0.014550703691873168,2.0629925873839032,-0.31682261149505603,73.13783718890294,56.662288775065726,-0.8352819237436631,-0.932527077715573,-0.31579742479410555,0.21194347979586325,23.552509464430827,0.49849987030029297,0.07849191547293088,0.8768000602722168,-0.21511158342987002,1.9687117039743018,0.3308442384211734,1.4227558821232602,-1.5904507237731949,66.37022159318184,-4.233448113572351,0.5459558218510427,11,-0.5232505798339844,-0.7305006980895996,0.030124664306640625,0.19674968719482777,-1.0010004043579102,0,-0.0866429270990754,-1.7149839666796123,16.391000747680664,-1.3369838225687871,15.824000358581545,1.613800043408748,15.575499534606935,-0.0866429270990754
4407,2014-11-18,16.24650001525879,16.47800064086914,16.162500381469727,16.199499130249027,70990000.0,0.00581952402308672,-4.2149500299505025,-0.27729078285525716,75.78240343635349,60.016468653240935,-0.8447293457350078,-1.042154586206017,-0.4260157336982999,0.11942840709395597,23.450195523841867,0.32550048828125,0.11283208864125527,0.9467999458312981,-0.20972251191183133,2.1033224035744276,0.3685387169597334,1.5250611747028628,-1.5178946127707533,66.9988099847269,-8.27634671134868,0.5782612288715646,11,-0.6172504425048828,-0.824500560760498,-0.2726249694824219,0.07474994659423828,-0.7919998168945312,1,-0.08017109961498481,2.0629925873839032,16.15250015258789,-1.7149839666796123,16.391000747680664,-1.3369838225687871,15.824000358581545,-0.08017109961498481
4408,2014-11-19,16.32699966430664,16.420000076293945,16.201000213623047,16.362499237060547,65632000.0,0.004954891759594071,1.9102729830431147,-0.7552958363769745,74.34849777397278,63.26728401917815,-0.7710000820502554,-1.1269982754204069,-0.5246796162682053,0.040729069097551474,23.87260552475322,0.21899986267089844,0.15748045713342584,0.9933746337890632,-0.2432591353545952,2.2300084029327234,0.375057749217234,1.6116915183608924,-1.4451627660391324,70.33228222344991,-2.2565656678731045,0.6183168845718298,11,-0.597750186920166,-0.9050002098083496,-0.403749942779541,-0.005749702453613281,-0.7249994277954102,2,-0.0882280477333659,-4.2149500299505025,16.24650001525879,2.0629925873839032,16.15250015258789,-1.7149839666796123,16.391000747680664,-0.0882280477333659
4409,2014-11-20,16.527000427246097,16.633499145507812,16.166500091552734,16.200000762939453,68734000.0,0.012249694803184719,-1.3705475141598489,-9.21136900924145,73.21361044584668,66.33688376486435,-0.7881638153312096,-1.326654722444811,-0.7395894370722562,-0.1623655933006667,24.305741229231945,0.4669990539550781,0.22578104993024084,1.14997539520264,-0.19124197256573794,2.4911927629710178,0.4793667113184519,1.820584079086828,-1.5041905528614734,85.80112172550403,15.838260147153974,0.6706086838841887,11,-0.7050008773803746,-1.1050009727478063,-0.7977504730224645,-0.31500053405762074,-1.0120000839233416,3,-0.09269682955664404,1.9102729830431147,16.32699966430664,-4.2149500299505025,16.24650001525879,2.0629925873839032,16.15250015258789,-0.09269682955664404
4410,2014-11-21,16.631500244140625,16.916500091552734,16.57349967956543,16.770999908447266,89332000.0,0.006322975385312679,-1.6849263937412284,-0.42660491594824607,74.09129515520203,69.84768146206625,-0.7105188301647427,-1.319346263127878,-0.859171399306053,-0.2697503140666768,22.78879107967333,0.3894996643066371,0.339982512818251,1.1405501842498786,-0.22134524744125272,2.502445615941012,0.45960246840431296,1.8214979000954443,-1.4789952317282555,71.92120679692381,3.9983269471019014,0.6809477158455662,11,-0.5820002555847168,-1.0732502937316895,-1.0715007781982422,-0.5512504577636719,-1.1140003204345703,4,-0.07843553261489855,-1.3705475141598489,16.527000427246097,1.9102729830431147,16.32699966430664,-4.2149500299505025,16.24650001525879,-0.07843553261489855
4411,2014-11-24,16.781999588012695,16.869499206542972,16.680000305175778,16.73900032043457,55084000.0,0.009049054003717583,-1.354033882241425,-0.30823921901063744,79.33867027022973,73.1809758772245,-0.6947758535597757,-1.3597132390018984,-1.011548200335021,-0.42599308768878785,21.189863059082743,0.2379989624023473,0.4727075557091176,1.1768745422363285,-0.2171910002685138,2.5709400847411708,0.47984177098390646,1.8739073134887505,-1.4530950676862897,82.16173007212006,13.511232001809788,0.6970327712524211,11,-0.6039996147155762,-1.2237496376037598,-1.2237496376037598,-0.7017498016357422,-1.35599994659424,0,-0.08744486765566473,-1.6849263937412284,16.631500244140625,-1.3705475141598489,16.527000427246097,1.9102729830431147,16.32699966430664,-0.08744486765566473
4412,2014-11-25,16.75200080871582,16.816499710083008,16.56399917602539,16.763500213623047,51300000.0,-0.0017875569081948761,3.297940035387887,-0.26743257629524486,88.32073658708377,77.56608650165906,-0.5411689824739732,-1.2378267948154527,-0.9900522301885957,-0.39882495167487875,20.446396820641162,0.2525005340576172,0.6046306391939016,1.0482507228851325,-0.3785873966007287,2.475088842370992,0.3348316631422037,1.7616697826280632,-1.2643367312667824,78.06676228841147,3.9256642054737654,0.7134190597429299,11,-0.5060009956359863,-1.1937508583068848,-1.195375919342041,-0.6717510223388672,-1.642500877380371,1,-0.09554088963827667,-1.354033882241425,16.781999588012695,-1.6849263937412284,16.631500244140625,-1.3705475141598489,16.527000427246097,-0.09554088963827667
4413,2014-11-26,16.678499221801758,16.732500076293945,16.587499618530273,16.68899917602539,39672000.0,-0.004387630334629633,1.9743148340147498,0.9130867473876265,85.77790441683268,78.3836727381632,-0.3293920787300628,-1.0634998606715023,-0.9200221364797851,-0.32083415980430274,19.874027813748985,0.16450119018554688,0.7402950576346683,0.8761241912841804,-0.5329039953487005,2.2851523779170595,0.17161009796773996,1.5806382846006208,-1.04795154294235,68.26655069986978,-11.267123802824145,0.7045140933164399,11,-0.31024932861328125,-1.1202492713928223,-1.144874095916748,-0.5982494354248047,-1.9139995574951172,2,-0.0733878394668458,3.297940035387887,16.75200080871582,-1.354033882241425,16.781999588012695,-1.6849263937412284,16.631500244140625,-0.0733878394668458
4414,2014-11-28,16.931999206542972,17.062999725341793,16.80150032043457,16.80150032043457,61036000.0,0.015199208356219795,-3.007687922945326,-12.428519527702427,86.27006264347025,78.92011310198825,-0.4572820364421588,-1.2239270924431995,-1.1757313685845538,-0.573243165070302,19.408386213008438,0.3845005035400355,0.8388727110171992,1.0306992053985624,-0.4049521715455242,2.466350582342651,0.3128735169265191,1.7485248938706057,-1.1728562864142322,73.74741992202554,-9.352434342671472,0.7178256884720439,11,-0.44974946975708363,-1.300499439239509,-1.4394991397857702,-0.8517494201660192,-2.0109996795654332,4,-0.07854943493723976,1.9743148340147498,16.678499221801758,3.297940035387887,16.75200080871582,-1.354033882241425,16.781999588012695,-0.07854943493723976
4415,2014-12-01,16.299999237060547,17.031999588012695,16.296499252319336,16.906000137329098,98898000.0,-0.037325773629743875,-1.399671426215583,-4.643724696356122,67.16513676634915,78.2564797217045,0.1793080145047128,-0.5386592740124954,-0.5635172737985599,0.057820458097886274,19.229611686701876,0.7355003356933594,0.9358247435713434,0.3473492622375485,-1.06698816178627,1.761686686261367,-0.35981944977435987,1.0545179742494586,-0.3843935003062402,0.4566187320680744,-77.79923993529357,0.7071687120119093,12,0.31275081634521484,-0.6684994697570836,-0.8074991703033447,-0.21974945068359375,-1.2769994735717773,0,-0.048159443587762585,-3.007687922945326,16.931999206542972,1.9743148340147498,16.678499221801758,3.297940035387887,16.75200080871582,-0.048159443587762585
4416,2014-12-02,16.315500259399414,16.396499633789062,16.162500381469727,16.375,55806000.0,0.000950983010086448,3.565883250525689,0.09818424456831408,63.17728197863457,76.85591067084684,0.2116135203984726,-0.4986438994150362,-0.5880388711695907,0.026869754294033044,19.214536396886945,0.23399925231933594,0.924667268415087,0.31137528419494487,-1.0754734056284576,1.6982239740183473,-0.3820490607167564,1.004799629106646,-0.2622072440146077,16.99055962348642,-56.320969485027135,0.6934243449117012,12,0.29724979400634766,-0.6585001945495623,-1.0687501430511475,-0.4810004234313965,-1.4689998626708984,1,-0.04891056498458446,-1.399671426215583,16.299999237060547,-3.007687922945326,16.931999206542972,1.9743148340147498,16.678499221801758,-0.04891056498458446
4417,2014-12-03,15.824999809265135,16.338499069213867,15.718000411987305,16.286500930786133,113620000.0,-0.030063463720746197,1.1945234726384437,7.756355185125852,53.92480787013833,74.58661179264303,0.7107828854399987,0.04824019117165079,-0.11104226027820374,0.49163039827366894,18.591260582827683,0.6204986572265625,0.8325320603424728,-0.21335015296936355,-1.543068759635398,1.116368453696671,-0.8782094563023808,0.4515091503636537,1.2379999160766584,7.95534958385733,-60.05943956522279,0.6648593033330171,12,0.5655002593994158,-0.0494999885559082,-0.6191246509551984,0.009500026702882636,-1.254499435424803,2,-0.025213281052494874,3.565883250525689,16.315500259399414,-1.399671426215583,16.299999237060547,-3.007687922945326,16.931999206542972,-0.025213281052494874
4418,2014-12-04,15.846500396728516,15.929499626159668,15.673500061035154,15.77649974822998,65806000.0,0.0013586469334927465,1.1694960458735395,-0.1516803431979313,50.381162405589855,72.04967312150336,0.686107166925904,0.11290143294002064,-0.153457755075042,0.44495627845999053,17.466433991354553,0.2559995651245135,0.7880272977559706,-0.24287457466125417,-1.4493189619311586,0.9635698126086503,-0.8460967682962064,0.36034761897369805,1.1895993423461881,12.450548937677391,-50.1817611323172,0.6032221936349527,12,0.5217494964599574,-0.00775051116943537,-0.6412503719329834,-0.012000560760498047,-1.109499931335451,3,-0.04650872097571901,1.1945234726384437,15.824999809265135,3.565883250525689,16.315500259399414,-1.399671426215583,16.299999237060547,-0.04650872097571901
4419,2014-12-05,15.631500244140625,15.846500396728516,15.541999816894533,15.84000015258789,65304000.0,-0.013567674073467817,1.7494359769223986,-2.978542526668574,35.39142614800342,67.74968767625907,0.8501214171286442,0.4119922984662381,0.04782063020193483,0.6321115155007142,16.2295673273885,0.3045005798339826,0.7187731744446175,-0.49784975051879954,-1.5749179078749087,0.5792184068373096,-1.0363838291968541,0.040684328159255045,1.3500955078124974,6.006741006337663,-51.621138718850716,0.5385340786780541,12,0.6709995269775391,0.20724964141845525,-0.4262502193450928,0.20299959182739258,-0.9680004119873047,4,-0.05546496281820257,1.1694960458735395,15.846500396728516,1.1945234726384437,15.824999809265135,3.565883250525689,16.315500259399414,-0.05546496281820257
4420,2014-12-08,15.33199977874756,15.82800006866455,15.241000175476074,15.578499794006348,72784000.0,-0.019160058901277255,-1.7397944421941003,1.1822547889565753,34.579973251978146,62.77649911867557,1.0570641368529952,0.7780847694260142,0.3277729932051141,0.9044971405692248,15.53583295312882,0.5869998931884766,0.6425483621806052,-0.8143002033233611,-1.8246769135186813,0.1960765068719592,-1.319488558421023,-0.3091118482257009,1.5632202171020477,7.875347981931917,-46.63713994466692,0.5051883550976604,12,0.8200001716613752,0.5067501068115199,-0.13799977302551447,0.5025000572204572,-0.984499931335451,0,-0.026806695649691403,1.7494359769223986,15.631500244140625,1.1694960458735395,15.846500396728516,1.1945234726384437,15.824999809265135,-0.026806695649691403
4421,2014-12-09,15.625,15.682000160217285,15.057000160217285,15.149499893188475,80990000.0,0.019110372128923636,1.1204395149287536,-1.9290063990962552,39.13272585500432,57.311164592888964,0.6511605679037551,0.5419731630902902,0.02046685274066995,0.5808527685503719,15.661865046475597,0.625,0.5603330097840793,-0.5397749900817885,-1.4934926430793105,0.4139426629157352,-1.0166338165805513,-0.06291616358302754,1.1378824102197242,44.32308414741146,-8.25429911703879,0.4768588264987616,12,0.434999942779541,0.21374988555908025,-0.473250150680542,0.20949983596801758,-1.0880002975463867,1,-0.038528015136718774,-1.7397944421941003,15.33199977874756,1.7494359769223986,15.631500244140625,1.1694960458735395,15.846500396728516,-0.038528015136718774
4422,2014-12-10,15.291999816894533,15.659500122070312,15.234000205993652,15.600000381469727,64918000.0,-0.021312011718749857,-1.0070760870543145,-0.647740263699407,33.37084284861484,51.48815775197587,0.8440399871264486,0.8966478520356223,0.3339972883675646,0.8800831175462793,16.548902200681383,0.42549991607666016,0.4490763799434987,-0.8573501586914052,-1.8583038308286763,0.14360351344586597,-1.3578269947600408,-0.3568733226227696,1.3002943683249466,26.934074558249243,-22.430909558022186,0.5004768360686358,12,0.768000125885008,0.5467500686645472,-0.14024996757507502,0.5425000190734846,-0.8199996948242205,2,-0.029132842368584932,1.1204395149287536,15.625,-1.7397944421941003,15.33199977874756,1.7494359769223986,15.631500244140625,-0.029132842368584932
4423,2014-12-11,15.368000030517578,15.631999969482422,15.30049991607666,15.39449977874756,65258000.0,0.004969932940953825,-3.105264401074729,0.08603798589308347,30.60576774541127,45.30323609663598,0.6287119805791583,0.84777089228254,0.247036261690047,0.7695499601027471,17.506023614161535,0.34000015258788885,0.29959588638347157,-0.770974969863893,-1.8008563949467522,0.25890645521896616,-1.2859156824053244,-0.25603425732246343,1.0707647522016828,39.39199203721442,-5.142481697383175,0.5149407125414299,12,0.6764998435974121,0.47074985504150213,-0.2435002326965332,0.46649980545043945,-0.5054998397827131,3,-0.05189352258547508,-1.0070760870543145,15.291999816894533,1.1204395149287536,15.625,-1.7397944421941003,15.33199977874756,-0.05189352258547508
4424,2014-12-12,15.366000175476074,15.531999588012695,15.150500297546387,15.19950008392334,63070000.0,-0.000130131119048138,-1.8846863867776222,-6.283082016770011,28.071411644829652,40.95948886091159,0.43048422650446483,0.8576725448810336,0.2362947867814782,0.73881022573023,18.79630843948594,0.3814992904663086,0.12207704959000765,-0.7500748157501214,-1.82866138185803,0.32851175035778724,-1.2893680988040757,-0.21078153269616706,0.9345881449929898,40.07782774982312,-0.9514130701958763,0.5392932830539542,12,0.3607497215270996,0.47274971008300604,-0.3513753414154053,0.46849966049194336,0.14999961853027344,4,-0.040934511447350164,-3.105264401074729,15.368000030517578,-1.0070760870543145,15.291999816894533,1.1204395149287536,15.625,-0.040934511447350164
4425,2014-12-15,15.303500175476074,15.54300022125244,15.107500076293945,15.443499565124512,76832000.0,-0.004067421533662907,1.5693170693283385,-0.8408367127179417,23.57466348718809,36.55919791741755,0.376342026315994,0.8796209897732581,0.278085014474593,0.7674995880266842,18.849575184740925,0.4355001449584943,-0.060096681836469656,-0.758199787139894,-1.8869129288890676,0.37051335460928136,-1.3225563580144808,-0.1938432162653072,0.8727293289678109,39.44000244140625,3.4644648060235284,0.5643565708745873,12,0.39424943923950195,0.6352496147155762,-0.2761251926422119,0.5309996604919434,0.31599998474121094,0,-0.04182052053348928,-1.8846863867776222,15.366000175476074,-3.105264401074729,15.368000030517578,-1.0070760870543145,15.291999816894533,-0.04182052053348928
4426,2014-12-16,14.753000259399414,15.224499702453613,14.750499725341795,15.217499732971193,130026000.0,-0.0359721573342312,-1.0191669019534482,3.3178678474114567,19.876465144085714,32.77604872563392,0.7620282649286487,1.3912269808588604,0.8019216866350902,1.3082676439522558,19.13060912972278,0.5530004501342791,-0.2970270353364217,-1.238724708557129,-2.508452295076175,0.031002877961917363,-1.873588501816652,-0.6038609152976058,1.3113063106218092,0.2750861349036105,-29.12138539439475,0.6348637932595236,12,0.5869994163513184,1.1537494659423793,0.33362460136413574,1.0814995765686035,0.7299995422363281,1,-0.027485962506436756,1.5693170693283385,15.303500175476074,-1.8846863867776222,15.366000175476074,-3.105264401074729,15.368000030517578,-0.027485962506436756
4427,2014-12-17,14.944000244140625,14.983499526977539,14.65149974822998,14.818499565124512,88670000.0,0.012946518090076076,2.2469535938964618,-0.2701847604929947,24.75625876849402,29.928837210401056,0.48379216814677406,1.1569617803986851,0.5943422739793327,1.1114217465299134,19.358274026935646,0.3319997787475586,-0.4425662812770561,-0.9825997352600098,-2.3286254778248754,0.36342600730485586,-1.6556126065424444,-0.30958686397757695,0.9626495045190673,29.831762356669252,5.1310049256943415,0.673012871282433,12,0.30499982833862305,0.9132494926452619,0.16137456893920898,0.8904995918273926,0.39349937438964844,2,-0.027235046509490823,-1.0191669019534482,14.753000259399414,1.5693170693283385,15.303500175476074,-1.8846863867776222,15.366000175476074,-0.027235046509490823
4428,2014-12-18,14.886500358581545,15.225000381469727,14.662500381469727,15.200499534606935,154762000.0,-0.003847690351960864,2.099166128091583,-2.501971929451279,18.42881598179494,28.044102747489,0.43672122942538394,1.1605096828361194,0.6250326924910095,1.1630093409907563,19.35130963316787,0.5625,-0.5826126948873238,-0.9680746555328348,-2.3765987486616087,0.44044943759593913,-1.6723367020972209,-0.26381260896844694,0.8444283900179883,26.36012177927852,7.538606811643795,0.7042620465643872,12,0.3532495498657209,0.9707493782043422,0.2732496261596644,0.9479994773864728,0.3090000152587873,3,-0.027844034966370557,2.2469535938964618,14.944000244140625,-1.0191669019534482,14.753000259399414,1.5693170693283385,15.303500175476074,-0.027844034966370557
4429,2014-12-19,14.994999885559082,15.07699966430664,14.776000022888185,14.845499992370605,174182000.0,0.007288450902766419,-1.0866538408139923,-0.4761155589032109,25.975733294474693,27.088076085544174,0.2552851450219027,0.9816831192942921,0.5022469142004624,1.0471645468452024,18.98839023310786,0.30099964141845525,-0.6643983108913627,-0.7829751014709476,-2.2040997677908933,0.6381495648489981,-1.4935374346309196,-0.07241276831097565,0.5848088029887144,38.53056142130033,16.66781242766247,0.7105623331599727,12,0.17175006866455078,0.8622498512268049,0.167249917984007,0.8394999504089355,0.5939998626708984,4,-0.008836258475188208,2.099166128091583,14.886500358581545,2.2469535938964618,14.944000244140625,-1.0191669019534482,14.753000259399414,-0.008836258475188208
4430,2014-12-22,15.32699966430664,15.368000030517578,15.097000122070312,15.097000122070312,80076000.0,0.02214069898508564,-1.356525633158078,1.5384595756624693,33.70156311324453,26.484613558681968,-0.08660603898303876,0.576499964512525,0.1659395568799109,0.7172758529555274,17.88581701842743,0.3730001449584961,-0.732495765189169,-0.38575029373168945,-1.7609337299818293,0.9894331425184504,-1.0733420118567594,0.30184142439338046,0.12284577259666207,94.27769015246804,68.83271413294663,0.6875917181250697,12,-0.17149972915649414,0.5302500724792463,-0.12137460708618164,0.507500171661377,2.399499893188473,0,0.012331189002362297,-1.0866538408139923,14.994999885559082,2.099166128091583,14.886500358581545,2.2469535938964618,14.944000244140625,0.012331189002362297
4431,2014-12-23,15.314499855041506,15.374500274658205,15.162500381469727,15.348999977111815,54274000.0,-0.0008155418241604373,3.9590202333413482,-0.15000082928364933,40.00783248487638,27.222056851599916,-0.13721182494102102,0.4990056132637921,0.18186048390646725,0.7365697563332088,16.717552129157898,0.21199989318847834,-0.74094168019238,-0.3248751163482648,-1.6137339053854713,0.9639836726889399,-0.9693045108668681,0.31955427817033843,-0.6630001068115252,91.7011928175054,61.39830936946467,0.6444293945186027,12,-0.1727499961853045,0.5427498817443812,0.21112465858459295,0.5199999809265119,2.9089994430541974,1,0.019915786219774745,-1.356525633158078,15.32699966430664,-1.0866538408139923,14.994999885559082,2.099166128091583,14.886500358581545,0.019915786219774745
4432,2014-12-24,15.15149974822998,15.350000381469727,15.144000053405762,15.319000244140625,30276000.0,-0.010643514862019199,-1.2575392574399706,4.855069659443225,37.11052257176517,27.944807387861463,0.0042046083869067274,0.564915790958171,0.3434600598349107,0.9002239159019574,15.829823388829398,0.20600032806396484,-0.7286474872618598,-0.4078501701354984,-1.6010326852366283,0.7853323449656315,-1.0044414276860643,0.18874108741506745,-0.4855399894714356,68.67969664579817,34.626590302599325,0.5965912575505653,12,-0.05424976348876953,0.7057499885559064,0.37412476539611816,0.619249820709225,3.0260000228881836,2,0.021879025767366,3.9590202333413482,15.314499855041506,-1.356525633158078,15.32699966430664,-1.0866538408139923,14.994999885559082,0.021879025767366
4433,2014-12-26,15.454500198364258,15.538999557495115,15.190500259399414,15.25,57876000.0,0.019998050039216286,-1.154557300111423,-1.2208930920022547,46.821120320522205,30.028108351827303,-0.31875603634045113,0.17445933420012594,0.04632291932487398,0.6007079021944861,14.709194341794019,0.38749980926513494,-0.7449912960031924,-0.04364976882934535,-1.114418411889396,1.0271188742307054,-0.5790340903593716,0.4917345527006809,-0.7743696292877189,88.92537212694518,49.20442335456536,0.5353843215300254,12,-0.3572502136230469,0.4027495384216291,0.07112431526184082,0.29075002670288086,2.782999038696289,4,-0.007570647923403451,-1.2575392574399706,15.15149974822998,3.9590202333413482,15.314499855041506,-1.356525633158078,15.32699966430664,-0.007570647923403451
4434,2014-12-29,15.60200023651123,15.713500022888185,15.329000473022461,15.392499923706055,60180000.0,0.009544148063913793,-1.2852924088480884,1.0244504136470896,55.129188086897386,33.53416664068389,-0.4797050668623264,-0.0819936091280411,-0.08846594711218358,0.45633196280170196,12.85001596729361,0.38449954986572443,-0.7078754679731176,0.17035021781921422,-0.6647365961113643,1.0054370317497927,-0.24719318914607413,0.5878936247845026,-0.8875149078979483,81.91406256042622,36.58830848593511,0.41754340696528924,12,-0.41950035095214844,0.2552495002746564,-0.026375770568847656,0.04199934005737305,3.092499732971195,0,-0.0260543428091754,-1.154557300111423,15.454500198364258,-1.2575392574399706,15.15149974822998,3.9590202333413482,15.314499855041506,-0.0260543428091754
4435,2014-12-30,15.515000343322756,15.696999549865724,15.467000007629395,15.49549961090088,41860000.0,-0.0055762012478939305,-5.013064725241614,0.09308211601578681,47.73290039290919,36.62932611277539,-0.4018026831487109,-0.059889826461432705,0.00923895284917542,0.5479297590795351,12.251763781563236,0.2299995422363299,-0.6695016063069499,0.12260026931762802,-0.6078809254718092,0.8530814641070652,-0.24264032807709057,0.4878408667123466,-0.7405741330529789,65.14491831389712,18.87886326403043,0.3652405973947187,12,-0.33250045776367365,0.3422493934631312,0.10699915885925115,-0.04050016403198775,3.199000358581541,1,0.004769539366402453,-1.2852924088480884,15.60200023651123,-1.154557300111423,15.454500198364258,-1.2575392574399706,15.15149974822998,0.004769539366402453
4436,2014-12-31,15.517499923706055,15.64900016784668,15.500499725341795,15.577500343322756,40960000.0,0.00016110733664120858,-2.159556443840149,-3.0768290297340504,55.38058244473873,40.03202874346924,-0.31788235033560674,-0.13200697850801113,0.013551566261604364,0.5458180844788245,11.943079241078632,0.1485004425048846,-0.6231520343548045,0.16499986648559606,-0.42728544510558564,0.7572851780767778,-0.13114278930999568,0.4611425222811878,-0.6867292846791742,65.58382621859302,16.17542397860928,0.29614265579559096,12,-0.3294997215270996,0.3397498130798322,0.2863750457763672,0.04075002670288086,3.010499954223633,2,0.14235538228773392,-5.013064725241614,15.515000343322756,-1.2852924088480884,15.60200023651123,-1.154557300111423,15.454500198364258,0.14235538228773392
4437,2015-01-02,15.425999641418455,15.737500190734865,15.347999572753904,15.628999710083008,55664000.0,-0.005896586611082499,-1.1699186322352344,3.3833108161804906,51.37374787840124,43.692576731981056,-0.16854452446529145,-0.07581871371386306,0.09624075115220165,0.6359566550646836,12.711891914413723,0.3895006179809606,-0.5593844447674421,0.09344959259033025,-0.4572428128220327,0.6441419980026932,-0.18189661011585123,0.36879579529651174,-0.5422652393598959,43.052908881376034,-7.307624194801598,0.2753462027061819,1,-0.16924953460693004,0.43125009536743164,0.4421253204345721,0.1322503089904803,3.223999977111818,4,0.18134965134875447,-2.159556443840149,15.517499923706055,-5.013064725241614,15.515000343322756,-1.2852924088480884,15.60200023651123,0.18134965134875447
4438,2015-01-05,15.10949993133545,15.418999671936035,15.042499542236328,15.350500106811525,55484000.0,-0.020517290123176934,-1.0079955851349256,1.1871925810740327,44.71242313196922,45.77443115836934,0.2044101654742132,0.19250562803641103,0.403874019487132,0.9484500326405367,13.722982276202375,0.38350009918212713,-0.4245646963487921,-0.18620009422302175,-0.6886033723837635,0.31620318393771996,-0.4374017333033926,0.0650015448573491,-0.1574642661827852,9.640334759955572,-40.28505170704681,0.2512016390803713,1,0.2804999351501465,0.7477498054504377,0.7926249504089355,0.44875001907348633,3.647500038146976,0,0.20305105091003162,-1.1699186322352344,15.425999641418455,-2.159556443840149,15.517499923706055,-5.013064725241614,15.515000343322756,0.20305105091003162
4439,2015-01-06,14.76449966430664,15.149999618530273,14.619000434875488,15.112000465393065,70380000.0,-0.022833334564125174,1.5076755744013908,1.4419109878238254,40.04799363841292,46.47959010561027,0.5735951677086888,0.4945793580331532,0.7354776080050733,1.28184057342758,14.828189797998808,0.5309991836547852,-0.32211353208246507,-0.4878503322601322,-1.0171538553283952,0.04145319080813081,-0.7525020937942646,-0.2231985707259998,0.9730005264282244,13.00842746446207,-36.66349872028546,0.26465176153413156,1,0.41375064849853516,1.0765004158020002,1.1987502574920654,0.7937502861022949,4.093999862670898,1,0.23522636402979002,-1.0079955851349256,15.10949993133545,-1.1699186322352344,15.425999641418455,-2.159556443840149,15.517499923706055,0.23522636402979002
4440,2015-01-07,14.920999526977539,15.064000129699707,14.766500473022461,14.875,52806000.0,0.010599740338593344,-1.2623670106681557,-0.13237243434756546,53.63006325409949,47.99317130219062,0.3949845578031024,0.3222305595332813,0.6092261462399744,1.1089905359808974,15.40998197811643,0.2995004653930664,-0.1862464726146147,-0.3108004570007328,-0.8586716536052403,0.23707073960377478,-0.5847360553029866,-0.036864858698479,0.7941306686401379,27.000371749747575,-27.72527032134428,0.27393559830225384,1,0.2572507858276367,0.9045004844665527,1.1358752250671387,0.7105002403259242,4.170499801635742,2,0.25289863696344894,1.5076755744013908,14.76449966430664,-1.0079955851349256,15.10949993133545,-1.1699186322352344,15.425999641418455,0.25289863696344894
4441,2015-01-08,15.02299976348877,15.156999588012695,14.805500030517578,15.015999794006348,61768000.0,0.0068360190164749035,1.5563639642388976,0.15217481444624123,51.77527055425851,49.62258774468987,0.2763474961211063,0.18215681427627217,0.5345925953720965,0.9907319522282805,15.585347114752416,0.3514995574951172,-0.09574243250822434,-0.17870020866394043,-0.7011729918515446,0.3437725745236637,-0.4399366002577416,0.08253618292986076,0.6702078369140629,36.11975116640741,-20.85613095007045,0.2612363915938018,1,0.15525054931640625,0.48475027084350586,1.0991251468658447,0.6085000038146937,3.7484998703002965,3,0.2456900084220177,-1.2623670106681557,14.920999526977539,1.5076755744013908,14.76449966430664,-1.0079955851349256,15.10949993133545,0.2456900084220177
4442,2015-01-09,14.846500396728516,15.143500328063965,14.833999633789062,15.074000358581545,51848000.0,-0.011748610100441481,-1.4514762036054343,-32.50013623978227,49.14675809575884,49.88099194193838,0.4526319915608532,0.3410552875845596,0.7279130912316489,1.1490630556767751,15.770189201279495,0.30950069427490234,-0.05120177969418549,-0.33292460441589355,-0.8767383851047512,0.2108891762729641,-0.6048314947603224,-0.061017714071464724,0.8252230603637702,28.437522351763107,-31.072180602776527,0.2719068903444287,1,0.33174991607666016,0.6322493553161621,1.288374662399292,0.7849993705749476,3.822000503540039,4,0.2479708606623825,1.5563639642388976,15.02299976348877,-1.2623670106681557,14.920999526977539,1.5076755744013908,14.76449966430664,0.2479708606623825
4443,2015-01-12,14.570500373840332,14.92549991607666,14.46399974822998,14.878000259399414,68428000.0,-0.018590241168821242,1.2931730999334203,1.3516480752543376,41.54888289263936,48.372069142576386,0.6593917293082381,0.5841973394571447,1.0202433909528388,1.4046264153615908,16.227108257753542,0.4615001678466797,-0.042545320674062026,-0.5690496444702156,-1.1687271294100796,0.030627840469648504,-0.8688883869401476,-0.2692109020002835,1.0801686228076175,15.368059196628975,-44.8622958494868,0.2998387424699324,1,0.5302495956420898,0.6262493133544922,1.5124995708465576,1.0609993934631312,4.379500389099121,0,0.27998346934016194,-1.4514762036054343,14.846500396728516,1.5563639642388976,15.02299976348877,-1.2623670106681557,14.920999526977539,0.27998346934016194
4444,2015-01-13,14.737000465393065,15.074999809265135,14.661499977111815,14.87399959564209,82728000.0,0.011427204782319178,-1.8715255472035144,0.4455257926354663,37.425420504975826,47.22679359947268,0.3992759934345784,0.38805373677430843,0.8643661485213272,1.2179314521043878,16.24481228375124,0.5044994354248029,-0.006680824029118071,-0.3710995674133315,-0.9865406322462302,0.24434149741956723,-0.67882009982978,-0.06337903499688302,0.8662017613181661,39.39405198833546,-15.84672573056828,0.30772053241644937,1,0.36374950408935725,0.4182496070861834,1.3664994239807111,0.8944993019103986,4.446000099182131,1,0.272782749347775,1.2931730999334203,14.570500373840332,-1.4514762036054343,14.846500396728516,1.5563639642388976,15.02299976348877,0.272782749347775
4445,2015-01-14,14.66349983215332,14.795499801635742,14.324999809265135,14.596500396728516,110774000.0,-0.004987489374947529,1.8429056292821895,-0.48905007866122135,36.47694481963192,45.126389418905255,0.3791620281474497,0.4333677350668452,0.9375545524319548,1.2728960645693235,16.399095395626496,0.47049999237060725,-0.028906971863447595,-0.41260018348693883,-1.0513744531522011,0.22617408617832346,-0.73198731831957,-0.09321304865430768,0.8941342954186595,40.68510972415664,-9.532907916322806,0.31938713483263154,1,0.3677501678466797,0.41300010681152344,1.4071249961853027,0.9679999351501429,4.343500137329105,2,0.2860844779788283,-1.8715255472035144,14.737000465393065,1.2931730999334203,14.570500373840332,-1.4514762036054343,14.846500396728516,0.2860844779788283
4446,2015-01-15,14.34749984741211,14.800000190734865,14.340999603271484,14.699999809265135,88384000.0,-0.02155010661563239,-1.5116280283362349,-5.261237794289267,34.29687951109294,43.22895960031544,0.5718838146836926,0.7562018797030952,1.2491448142048558,1.56938815426839,15.912063580148105,0.4590005874633807,-0.10352286721678183,-0.7083251476287842,-1.4126572940795086,-0.003993001178059785,-1.0604912208541464,-0.356159074403422,1.1361762210614597,2.7489338894975663,-43.269374569483475,0.35216607322536203,1,0.5244998931884766,0.6837501525878906,1.6478750705718994,1.2839999198913539,4.582000732421875,3,0.33064990637075065,1.8429056292821895,14.66349983215332,-1.8715255472035144,14.737000465393065,1.2931730999334203,14.570500373840332,0.33064990637075065
4447,2015-01-16,14.536999702453613,14.53950023651123,14.262499809265135,14.314000129699707,69564000.0,0.01320786597364454,1.4298214793622268,-0.6326229698909461,31.248711184984714,41.73299160620605,0.27157695260374837,0.5635401701962692,1.0620369455549596,1.3593442797804087,15.283091704665155,0.2770004272460955,-0.15089309446178767,-0.498475265502929,-1.2390000235035092,0.2420494924976513,-0.86873764450322,-0.12821288650263796,0.8771557904674498,33.784602238581954,-6.52509201590415,0.37026237900029035,1,0.17274999618530273,0.4630002975463867,1.4123752117156982,1.09450006484985,4.731499671936035,4,0.2912911892418033,-1.5116280283362349,14.34749984741211,1.8429056292821895,14.66349983215332,-1.8715255472035144,14.737000465393065,0.2912911892418033
4448,2015-01-20,14.472000122070312,14.66800022125244,14.319499969482422,14.62950038909912,61502000.0,-0.004471320197683593,1.9722844675079907,-0.7062805775086307,26.0998219726782,40.18319475445775,0.2644467331218081,0.6280970967524055,1.1388613506170522,1.3969781469402367,15.168868708295918,0.34850025177001775,-0.22817509666089997,-0.5427498340606682,-1.3229671185277745,0.23746745040643802,-0.9328584762942214,-0.1526411918271151,0.8500229161582755,25.78465388371416,-8.879748735439588,0.390108642233553,1,0.23774957656860352,0.5279998779296875,1.477374792098999,1.1594996452331507,4.767999649047852,1,0.28997379372588794,1.4298214793622268,14.536999702453613,-1.5116280283362349,14.34749984741211,1.8429056292821895,14.66349983215332,0.28997379372588794
4449,2015-01-21,14.862500190734865,15.300000190734865,14.36299991607666,14.482000350952148,201302000.0,0.02698314437332172,-2.0299084874603976,-2.415867902707258,37.76944208880986,38.420903513870016,-0.12369823719799378,0.23943760908470146,0.7647741403088286,0.9800274821822175,14.398901814030978,0.9370002746582049,-0.2861952206651548,-0.1456247806549058,-0.9287927628347017,0.6375432015248901,-0.5372087717448029,0.24595921043499125,-0.6000003814697301,57.83134080584775,25.90624606644649,0.3915839910898978,1,-0.08125019073486506,0.13749980926513494,1.079124689102171,0.7689995765685982,4.145499229431151,2,0.2750210610427912,1.9722844675079907,14.472000122070312,1.4298214793622268,14.536999702453613,-1.5116280283362349,14.34749984741211,0.2750210610427912
4450,2015-01-22,15.515999794006348,15.612500190734865,15.0,15.0,107252000.0,0.043969695198313063,-1.3740326947778987,1.3561104107192474,49.977397470298435,38.22113983787445,-0.7642949657313238,-0.4207485795554682,0.13042920205052155,0.3061316440579489,14.356832795116258,0.75,-0.2888501512866952,0.4984248161315925,-0.3052368215838719,1.302086453847057,0.09659399727386031,0.9002556349893247,-1.2327499771118173,92.85182448441543,62.49163535527552,0.40183081885773236,1,-0.5784997940063477,-0.5159997940063477,0.2667500972747803,0.11549997329711559,3.767001152038574,3,0.23633673751306494,-2.0299084874603976,14.862500190734865,1.9722844675079907,14.472000122070312,1.4298214793622268,14.536999702453613,0.23633673751306494
4451,2015-01-23,15.619500160217285,15.846500396728516,15.38599967956543,15.404000282287598,89928000.0,0.006670557333399607,-2.6620177613966436,0.4176355890697051,52.90497731855563,38.63871975151854,-0.8652765814419432,-0.5272604203134659,0.03921866370966143,0.18341221284640064,14.502929866296526,0.46050071716308594,-0.2440613327733523,0.5866751670837402,-0.25154229193188193,1.4248926260993624,0.16756643757593004,1.0057838965915504,-1.2830803283691417,85.66918230284568,54.563456049674926,0.4191087295078107,1,-0.565000057220459,-0.565000057220459,0.19874954223632812,0.011999607086178088,3.61099910736084,4,0.21687632603590412,-1.3740326947778987,15.515999794006348,-2.0299084874603976,14.862500190734865,1.9722844675079907,14.472000122070312,0.21687632603590412
4452,2015-01-26,15.482999801635742,15.649999618530273,15.37600040435791,15.590999603271484,63394000.0,-0.008739099022464725,1.424773607676662,-0.5011594562061885,55.927627916607015,40.236358087514944,-0.7029126267284393,-0.3843577554199875,0.1755540023086155,0.2970381368444883,14.606336774853613,0.2739992141723633,-0.2558640120845226,0.4335998058319088,-0.42730173658997117,1.2945013482537888,0.0031490346209679387,0.8640505770428497,-1.0559751358947764,76.19512158563457,40.62373451525143,0.43045077121094,1,-0.428499698638916,-0.428499698638916,0.14037489891052068,0.14849996566772106,3.6529998779296875,0,0.2225990326392775,-2.6620177613966436,15.619500160217285,-1.3740326947778987,15.515999794006348,-2.0299084874603976,14.862500190734865,0.2225990326392775
4453,2015-01-27,15.337499618530273,15.51200008392334,15.131500244140625,15.3149995803833,58406000.0,-0.009397415550576715,1.0484460155000552,-0.20833406919449693,59.70857188654929,42.71226379657867,-0.48854799327160237,-0.2614785314608241,0.32000100471118387,0.4212840107904796,15.033619530800642,0.38049983978271484,-0.2735446406494013,0.29394965171814036,-0.5568926831108971,1.1447919865471778,-0.13147151569637927,0.71937081913266,-0.8253064089300555,65.68920705879478,26.137519650494298,0.42542116741451896,1,-0.28299951553344727,-0.28299951553344727,0.21562528610229492,0.2940001487731898,4.0540008544921875,1,0.25629990895713317,1.424773607676662,15.482999801635742,-2.6620177613966436,15.619500160217285,-1.3740326947778987,15.515999794006348,0.25629990895713317
4454,2015-01-28,15.195500373840332,15.575499534606935,15.1899995803833,15.490500450134276,61276000.0,-0.009258304692531638,-1.519593849145761,-13.111092273131781,54.67394661436641,44.7341528848825,-0.3069499704392431,-0.15968166809787832,0.45126416080761445,0.5354388679512905,15.917897673281518,0.3854999542236346,-0.27411449698389845,0.1722754001617428,-0.6409883739127249,0.9855391742362105,-0.23435648687549104,0.5789072871989767,-0.6032487330124159,23.09513079921588,-17.298825775323053,0.406631887037234,1,-0.14100027084350586,-0.14100027084350586,0.3529994487762451,0.4359993934631312,3.8089990615844727,2,0.26616427875192583,1.0484460155000552,15.337499618530273,1.424773607676662,15.482999801635742,-2.6620177613966436,15.619500160217285,0.26616427875192583
4455,2015-01-29,15.58899974822998,15.640000343322756,14.966500282287598,15.236499786376953,173132000.0,0.02589578261385017,1.963689126042047,-1.1949148158924199,58.767041617205386,47.453059785561656,-0.6206266335395032,-0.5769325753326235,0.033100926238127215,0.1157573161262313,16.816761908626386,0.673500061035158,-0.21731918224771185,0.5620748043060306,-0.26122083553839026,1.3853704441504515,0.15042698438382018,0.9737226242282411,-0.9214931820480281,70.73856647596796,28.57278116325587,0.4116478199222106,1,-0.5344996452331543,-0.5344996452331543,-0.07699990272521973,0.042500019073482775,3.3389997482299805,3,0.219321298810351,-1.519593849145761,15.195500373840332,1.0484460155000552,15.337499618530273,1.424773607676662,15.482999801635742,0.219321298810351
4456,2015-01-30,17.726499557495114,17.975000381469727,17.03700065612793,17.31599998474121,477122000.0,0.1371159050475852,1.0672142448801156,1.164537921070919,77.75100807563233,52.619981662300276,-2.490289978796234,-2.6777436544949875,-2.097044560673311,-2.0325356614141388,18.81921420934444,2.386000633239746,-0.10182120621486668,2.5891246318817096,1.1365276877750397,4.0417215759883796,1.8628261598283746,3.3154231039350446,-2.9882533614803677,91.74004268631506,45.86159738624379,0.7262984720533351,1,-1.5792493820190394,-1.607749462127682,-2.220124721527096,-2.0949997901916504,0.7490005493164098,4,0.08780647208442738,1.963689126042047,15.58899974822998,-1.519593849145761,15.195500373840332,1.0484460155000552,15.337499618530273,0.08780647208442738
4457,2015-02-02,18.223499298095703,18.25,17.500499725341793,17.502500534057614,204638000.0,0.02803710563321271,-1.0675858766827306,1.7563934578571003,83.7615496417551,59.02684029219772,-2.6925132273054615,-3.114076134693006,-2.583793528472601,-2.527496773859113,20.666110470446057,0.7495002746582067,0.04973733701758398,2.946249389648438,0.9424509367603946,4.950047842536481,1.9443501632044153,3.9481486160924604,-3.2569990158081055,99.1929129227165,47.412169437353796,1.001899226444022,2,-1.916999340057373,-1.9672493934631348,-2.723999500274658,-2.59199953079224,0.095001220703125,0,0.055258320754436596,1.0672142448801156,17.726499557495114,1.963689126042047,15.58899974822998,-1.519593849145761,15.195500373840332,0.055258320754436596
4458,2015-02-03,18.177499771118164,18.391000747680664,18.010499954223633,18.01449966430664,124252000.0,-0.0025241873816378435,-3.4503139883774105,0.22607543166733132,82.5219812128174,63.99934463930966,-2.3083608974722676,-2.9791893781244934,-2.5304615398214683,-2.4809668194775014,21.886760995165545,0.38050079345703125,0.2527631129512926,2.7468498706817623,0.3633576429095662,5.1303420984539585,1.5551037567956634,3.9385959845678613,-2.882649517059326,93.76548554394797,38.74828676537335,1.191746113886098,2,-1.4987492561340332,-1.8507494926452637,-2.7002499103546143,-2.546000003814701,0.534500122070316,1,0.05273001900790586,-1.0675858766827306,18.223499298095703,1.0672142448801156,17.726499557495114,1.963689126042047,15.58899974822998,0.05273001900790586
4459,2015-02-04,18.237499237060547,18.375,17.911500930786133,17.91900062561035,83398000.0,0.0033007545975995978,-1.7796212732128867,1.9539779309376426,83.87036891092359,67.76523035493467,-2.0554198313284786,-2.9151194448424675,-2.5887277743936803,-2.5394348992884943,22.210421993736666,0.4634990692138672,0.4724997765046872,2.6331993579864506,-0.03499451010145194,5.301393226074355,1.2991024239425002,3.9672962920304027,-2.5711109237670904,95.51755030634817,37.08930046765326,1.334096934043952,2,-1.558748722076416,-1.9107489585876465,-2.760249376296997,-2.6059994697570836,0.2915000915527344,2,0.06327628700413368,-3.4503139883774105,18.177499771118164,-1.0675858766827306,18.223499298095703,1.0672142448801156,17.726499557495114,0.06327628700413368
4460,2015-02-05,18.694499969482425,18.940000534057614,18.295000076293945,18.299999237060547,144952000.0,0.02505830029005307,-2.1891320954006446,1.2386262239123387,90.12370130704664,71.9006441314337,-2.2508346031718496,-3.24109673155208,-3.0420180083825876,-2.9927661718822094,22.721482141488714,0.7025012969970668,0.7466391166394466,2.9015250682830853,-0.07865330529719472,5.881703441863365,1.4114358814929453,4.391614255073225,-2.7011581640625035,87.09928637293064,20.734548090196782,1.4900891867901405,2,-1.741249561309818,-2.093249797821052,-3.17462515830994,-3.063000202178962,-0.027000427246097303,3,0.01658238874794371,-1.7796212732128867,18.237499237060547,-3.4503139883774105,18.177499771118164,-1.0675858766827306,18.223499298095703,0.01658238874794371
4461,2015-02-06,18.714000701904297,18.79949951171875,18.550500869750977,18.74349975585937,77848000.0,0.0010431267192867466,2.5194511093737364,-0.07477566334028583,89.80371607725873,75.66465392706165,-1.9950156889101862,-3.1303958857705005,-3.062356925690443,-3.0026187899582055,23.563345938986213,0.24899864196777344,0.9891530045813717,2.7364757537841804,-0.4899058116202255,5.962857319188586,1.1232849710819757,4.349666536486383,-2.3081266744750977,84.30012468315795,13.243567196757525,1.6131907827022032,2,-1.7607502937316895,-2.1127505302429235,-3.1941258907318115,-3.0825009346008336,-0.11800003051757812,4,0.011435224245443631,-2.1891320954006446,18.694499969482425,-1.7796212732128867,18.237499237060547,-3.4503139883774105,18.177499771118164,0.011435224245443631
4462,2015-02-09,18.527999877929688,18.720500946044922,18.36000061035156,18.549999237060547,54492000.0,-0.009939126696499656,-1.0139802018178323,0.7457649036597304,87.77943119225634,78.78363829436243,-1.4881532813327638,-2.7978942760141283,-2.87840581570371,-2.811043139354357,24.29894405739691,0.3605003356933629,1.1601373950471228,2.366399955749511,-1.0051010198974204,5.737900931396442,0.6806494679260453,4.052150443572977,-1.767348139572512,59.94158336887805,-16.14585775523019,1.6857504878234653,2,-1.57474946975708,-1.926749706268314,-3.0053749084472656,-2.8965001106262243,0.22900009155273793,0,-0.002833536888172228,2.5194511093737364,18.714000701904297,-2.1891320954006446,18.694499969482425,-1.7796212732128867,18.237499237060547,-0.002833536888172228
4463,2015-02-10,18.649999618530273,18.71500015258789,18.425500869750977,18.559499740600586,45744000.0,0.00658461471310301,1.625832569243811,-4.113750650251431,87.13599028129232,82.39053203513197,-1.2190579132644892,-2.739029227143728,-2.998710344949986,-2.9237002144704594,24.32336557458988,0.28949928283691406,1.3335424266087479,2.2844247341156,-1.1742564568478535,5.7431059250790515,0.5550841386338732,4.013765329597327,-1.5842390487750357,71.80349757988267,-6.320858442890668,1.729340595481726,2,-1.696749210357666,-2.0487494468689,-3.0929996967315674,-3.01849985122681,0.01200103759765625,1,-0.01777475101940884,-1.0139802018178323,18.527999877929688,2.5194511093737364,18.714000701904297,-2.1891320954006446,18.694499969482425,-0.01777475101940884
4464,2015-02-11,18.756999969482425,18.854999542236328,18.55500030517578,18.561500549316406,55730000.0,0.005737284350710636,-1.8776917869623286,2.1602175012645817,85.59191582531571,85.37107361381089,-0.8579542209002007,-2.6661124315163107,-3.11090949204209,-3.0214391947861756,24.897855822806264,0.2999992370605469,1.530011935654752,2.190425109863284,-1.336326743195265,5.717176962921833,0.42704918333400954,3.9538010363925586,-1.4288458047248547,71.62783958174482,-4.442181875391171,1.7633759265292746,2,-0.768499374389652,-2.155749797821052,-3.1333751678466832,-3.125500202178962,0.16749954223632457,2,-0.0023991084057770617,1.625832569243811,18.649999618530273,-1.0139802018178323,18.527999877929688,2.5194511093737364,18.714000701904297,-0.0023991084057770617
4465,2015-02-12,18.85849952697754,18.925500869750977,18.65749931335449,18.7549991607666,55822000.0,0.005411289527123442,1.2568262126566312,0.5294152081016119,85.58558143228859,86.24158176455049,-0.4994223342453985,-2.568929423624134,-3.196161234714772,-3.1180387621583456,24.90237419652711,0.2680015563964879,1.7524773594918965,2.082174682617186,-1.4669311055971903,5.6312804708315625,0.3076217885099979,3.8567275767243743,-1.304686870517962,88.15184579321053,12.746807364781318,1.7745528941071878,2,-0.6382493972778356,-2.2572493553161657,-3.34887433052063,-3.226999759674076,-0.10299873352050781,3,-0.017472238334386048,-1.8776917869623286,18.756999969482425,1.625832569243811,18.649999618530273,-1.0139802018178323,18.527999877929688,-0.017472238334386048
4466,2015-02-13,19.09149932861328,19.149999618530273,18.850500106811523,18.920499801635746,69502000.0,0.012355161199459674,1.079856948905593,1.6521634969777041,88.82194984215892,86.80384845348425,-0.5793606032256449,-2.559526007459887,-3.4103704694667094,-3.339289154144101,24.998873184778127,0.29949951171875,2.039498240713467,2.0779745101928704,-1.4214175265849214,5.577366546970662,0.3282784918039745,3.8276705285817663,-1.3436203692899795,92.5948907136149,16.575568997937168,1.7496960183888954,2,-0.5607490539550781,-2.385249614715576,-3.5896241664886475,-3.459999561309818,-0.386999130249027,4,-0.022208825984740055,1.2568262126566312,18.85849952697754,-1.8776917869623286,18.756999969482425,1.625832569243811,18.649999618530273,-0.022208825984740055
4467,2015-02-17,18.771499633789066,18.999500274658203,18.63349914550781,18.88599967956543,73464000.0,-0.016761370561641398,1.1434834818062707,-0.6695927632092555,85.60764221262005,87.14669967568454,-0.19383626482161276,-2.0090262303181987,-3.0590984965764747,-3.0085869646128955,24.76405530722391,0.4580001831054723,2.302790665751175,1.5462498188018827,-1.8325707881581756,4.925070425761943,-0.14316048467814824,3.2356601222819137,-0.7992813689926486,47.75698572579463,-28.347560056030098,1.68941030348003,2,-0.24074935913086293,-2.065249919891361,-3.4284994602203405,-3.139999866485603,-0.22349929809570668,1,-0.00934922440008179,1.079856948905593,19.09149932861328,1.2568262126566312,18.85849952697754,-1.8776917869623286,18.756999969482425,-0.00934922440008179
4468,2015-02-18,18.668500900268555,18.83699989318848,18.64249992370605,18.68899917602539,53012000.0,-0.005486974164552683,-4.365499460682104,0.17902417084506894,86.30568593895086,87.41729045657645,-0.015493901369708851,-1.6606592224683538,-2.9260727068850656,-2.8990324936753016,24.971444622559776,0.19449996948242898,2.2777469808218385,1.2334260463714593,-1.9404838844015728,4.407335977144491,-0.353528919015055,2.8203810117579753,-0.5078376188747207,19.07575228160833,-61.101336902011994,1.5869549653865156,2,0.05399894714355469,-1.9622511863708496,-3.340000867843628,-3.011500835418703,-0.30100059509277344,2,0.004740555746101549,1.1434834818062707,18.771499633789066,1.079856948905593,19.09149932861328,1.2568262126566312,18.85849952697754,0.004740555746101549
4469,2015-02-19,18.950000762939453,19.0939998626709,18.671499252319336,18.67449951171875,59076000.0,0.015078868098447495,-2.0017616608396347,-13.44021587419745,85.97732863716816,86.95658238214551,-0.2070726398845686,-1.707792055115764,-3.166724209579492,-3.1672594842770447,27.149843229734305,0.42549896240234375,2.1764292471268725,1.3105508804321282,-1.6873983220127116,4.308500082876968,-0.18842372079029346,2.80952548165455,-0.6310436676037874,61.27808859100084,-19.26289284166117,1.4989746012224203,2,-0.19500064849853516,-2.243751049041748,-3.80125093460083,-3.1865010261535662,-0.4220008850097656,3,-0.015197894206672835,-4.365499460682104,18.668500900268555,1.1434834818062707,18.771499633789066,1.079856948905593,19.09149932861328,-0.015197894206672835
4470,2015-02-20,19.183000564575195,19.184999465942386,18.79199981689453,18.93099975585937,65160000.0,0.012295503549077491,2.0703264117063584,0.9146993256809091,76.32390678151904,85.45882579372999,-0.40620864301894244,-1.7412587166676232,-3.345670696120157,-3.386518666906799,29.59922462185471,0.3929996490478551,2.0976671323582963,1.3602006435394287,-1.5378108687067176,4.258212155785575,-0.08880511258364265,2.8092063996625,-0.7310766655283913,99.63755209323978,19.665798425804894,1.449005756123073,2,-0.41050052642822266,-2.4592509269714355,-4.05500054359436,-3.4195008277893084,-0.45350074768066406,4,-0.013475527563389322,-2.0017616608396347,18.950000762939453,-4.365499460682104,18.668500900268555,1.1434834818062707,18.771499633789066,-0.013475527563389322
4471,2015-02-23,19.006999969482425,19.226999282836914,18.899999618530273,19.172000885009766,43540000.0,-0.009174820930662242,1.378199170469836,-0.6547634365467785,66.01923649880756,83.04102638334679,-0.20593117205475053,-1.3686334345564752,-3.125993183975867,-3.1965516738555273,31.70146898832455,0.3269996643066406,2.0027855391639413,1.0148250579834013,-1.7330651610414058,3.7627152770082066,-0.3591200515290005,2.388770167495803,-0.4231224683944177,62.93188501277539,-14.005058333824685,1.3739451095124027,2,-0.18074989318848012,-2.2622504234314,-3.9531250000000036,-3.313000202178962,-0.4020004272460973,0,-0.013231923840122062,2.0703264117063584,19.183000564575195,-2.0017616608396347,18.950000762939453,-4.365499460682104,18.668500900268555,-0.013231923840122062
4472,2015-02-24,18.929500579833984,19.02400016784668,18.808000564575195,18.9325008392334,38416000.0,-0.004077413046397305,1.322589907400761,0.01818328940676046,65.1796735252695,80.60143563267759,-0.0731858255086486,-1.0747973887428586,-2.99408166991215,-3.105889735591269,33.84843601105138,0.21599960327148438,1.82100664385419,0.7650006294250495,-1.7420622111353445,3.2720634699854436,-0.4885307908551475,2.0185320497052466,-0.21699872239619467,49.101962499102925,-24.644383385960353,1.253531420280197,2,-0.03850078582763672,-2.184751033782959,-3.9778757095336914,-3.235500812530521,-0.4165000915527344,1,-0.01188622914380677,1.378199170469836,19.006999969482425,2.0703264117063584,19.183000564575195,-2.0017616608396347,18.950000762939453,-0.01188622914380677
4473,2015-02-25,19.26849937438965,19.39249992370605,18.82699966430664,18.863500595092773,63490000.0,0.01790849120006932,-1.3661066996528322,-134.98792116973937,68.70465632757691,78.72507346626216,-0.35226884253549784,-1.1638676754400308,-3.2760573731979754,-3.4256452777098687,36.86329361038262,0.5655002593994105,1.6508040122264305,0.9074494361877434,-1.2597571242268124,3.0746559966022993,-0.1761538440195345,1.9910527163950213,-0.4604988098144531,82.80160418187823,11.321344636318443,1.0836032802072784,2,-0.2554998397827184,-2.41249942779541,-4.41362452507019,-3.605749607086185,-0.6560001373291016,2,-0.03739258697301184,1.322589907400761,18.929500579833984,1.378199170469836,19.006999969482425,2.0703264117063584,19.183000564575195,-0.03739258697301184
4474,2015-02-26,19.239999771118164,19.4685001373291,19.16399955749512,19.203500747680664,53742000.0,-0.0014790774682414964,-4.272673228086663,0.09012131715771231,61.71859058461215,76.07318559429814,-0.2772012839314968,-0.8609707943590372,-3.18962568275305,-3.3786312185870315,39.92367391535597,0.3045005798339808,1.4973811644869315,0.6767248630523675,-0.9287706534565281,2.282220379561263,-0.12602289520208032,1.4794726213068152,-0.43199920654296875,66.22316955235831,-3.145837384346706,0.8027477582544478,2,-0.18900012969970703,-2.324249744415283,-4.385124921798706,-3.577250003814701,-0.38800048828125,3,-0.04534820563002928,-1.3661066996528322,19.26849937438965,1.322589907400761,18.929500579833984,1.378199170469836,19.006999969482425,-0.04534820563002928
4475,2015-02-27,19.007999420166016,19.29949951171875,18.989500045776367,19.200000762939453,50646000.0,-0.012058230442414719,-1.7074178341190385,-5.260451505016722,55.78738294948524,72.40267816177882,-0.02432193170825414,-0.3791326468139289,-2.8991798047655344,-3.132734397072122,43.06224644455053,0.3099994659423828,1.342335612261511,0.27377452850341655,-0.5223561843400155,1.0699052413468486,-0.12429082791829771,0.6718398849251308,-0.180999755859375,30.27993716285678,-35.66367431501433,0.39806535642171537,2,0.043000221252441406,-1.790499210357666,-4.117374420166016,-3.3452496528625524,-0.28749847412109375,4,-0.025252501940161376,-4.272673228086663,19.239999771118164,-1.3661066996528322,19.26849937438965,1.322589907400761,18.929500579833984,-0.025252501940161376
4476,2015-03-02,19.283000946044922,19.295000076293945,18.974000930786133,19.042499542236328,42784000.0,0.014467673309541018,1.4272177913668027,-1.2526027179527934,64.35910420560205,70.04172949433239,-0.3009503923727479,-0.5602714866359335,-3.093588268833532,-3.391668162834705,43.33137423394842,0.3209991455078125,1.2162188698453313,0.47095098495483256,-0.20575535916115228,1.1476573290708174,0.13259781289684014,0.809304157012825,-0.3277011871337905,71.91532001894355,4.997169669089132,0.3383531720579932,3,-0.22750091552734375,-2.0655007362365723,-4.314250946044922,-3.6202511787414586,-0.2230014801025355,0,-0.028704096976353566,-1.7074178341190385,19.007999420166016,-4.272673228086663,19.239999771118164,-1.3661066996528322,19.26849937438965,-0.028704096976353566
4477,2015-03-03,19.230499267578125,19.30500030517578,19.07999992370605,19.19750022888184,38930000.0,-0.0027226923140075687,1.4725165320003324,0.13720933921262363,61.34009978277313,67.2677754769793,-0.19723376387301883,-0.45161425150474344,-2.9655993907364433,-3.3190734599488554,43.376977605448474,0.22500038146973012,1.077923388018295,0.36809930801391744,-0.27314619125084505,1.00934480727868,0.047476558381536194,0.6887220576462987,-0.2564983367919922,62.899346179805015,-3.2603553841627715,0.3206227496323804,3,-0.16049957275390625,-2.0129990577697754,-4.175999164581299,-3.5677495002746618,-0.05349922180175781,1,-0.03252644232676605,1.4272177913668027,19.283000946044922,-1.7074178341190385,19.007999420166016,-4.272673228086663,19.239999771118164,-0.03252644232676605
4478,2015-03-04,19.13599967956543,19.395000457763672,19.109500885009766,19.285499572753906,45182000.0,-0.004914047560482082,-1.8197839253251953,-4.530431766950375,57.44012293304951,64.09697484318835,-0.03290601879314181,-0.29684374651561285,-2.7933006372579356,-3.20939297821357,43.34586891334429,0.28549957275390625,0.8911675093362774,0.22567472457885884,-0.3387089521184734,0.7900584012761911,-0.05651711376980728,0.507866562927525,-0.16199874877929688,32.76016354238988,-31.35672757259585,0.28219183834866596,3,-0.005749702453613281,-1.91849946975708,-4.0814995765686035,-3.4732499122619664,-0.0034999847412109375,2,-0.03255639641076369,1.4725165320003324,19.230499267578125,1.4272177913668027,19.283000946044922,-1.7074178341190385,19.007999420166016,-0.03255639641076369
4479,2015-03-05,19.39150047302246,19.42099952697754,19.194499969482425,19.280500411987305,53870000.0,0.013351839346541716,1.6647293779732102,-0.7424758551179496,59.86673276360036,62.26839995230849,-0.24495352248669988,-0.48639455209066185,-2.9699270726383915,-3.4422210754439426,43.54364329509257,0.2849998474121094,0.7397876336789331,0.42347545623779226,-0.08441220825956464,0.9313631207351492,0.16953162398911203,0.6774192884864725,-0.3185997009277344,93.40063834508184,30.98873595139291,0.25394383224867895,3,-0.2532501220703125,-2.1740002632141113,-4.337000370025635,-3.7287507057189977,-0.27350044250488637,3,-0.04017230317198317,-1.8197839253251953,19.13599967956543,1.4725165320003324,19.230499267578125,1.4272177913668027,19.283000946044922,-0.04017230317198317
4480,2015-03-06,19.004499435424805,19.350000381469727,18.944000244140625,19.275999069213867,52540000.0,-0.019957250762314804,-1.068800964127086,-2.4459413018076845,48.4763599121618,60.31919144268117,0.1274690906681677,-0.07903026845200145,-2.5176254271047753,-3.0313900877623663,42.972859161435025,0.44750022888183594,0.5808908422736856,0.02097444534301829,-0.47041914266111107,0.5123680333471476,-0.2247223486590464,0.26667123934508297,0.4640007019042969,12.683287682188055,-44.01414727498894,0.24569679400206554,3,0.13375091552734375,-1.786999225616455,-3.9499993324279785,-3.3417496681213414,0.25100135803222656,4,-0.008024423537492775,1.6647293779732102,19.39150047302246,-1.8197839253251953,19.13599967956543,1.4725165320003324,19.230499267578125,-0.008024423537492775
4481,2015-03-09,18.92799949645996,18.96649932861328,18.763999938964844,18.920000076293945,46228000.0,-0.004025359322132216,3.764742841755677,-0.029463834092058674,52.99635767127593,58.965489681126336,0.2140991414518716,0.015098030978990096,-2.374964491236753,-2.9273192341743126,42.17607565613829,0.24049949645996094,0.40095140353336234,-0.06622543334960795,-0.5419788726757879,0.409528005976572,-0.3041021530126997,0.1716512863134838,0.5300106430053724,24.961896550222523,-31.50876616171418,0.23787671966309062,3,0.18825054168701172,-0.6752490997314453,-3.8734993934631348,-3.2652497291564977,0.244501113891598,0,-0.01096251880468646,-1.068800964127086,19.004499435424805,1.6647293779732102,19.39150047302246,-1.8197839253251953,19.13599967956543,-0.01096251880468646
4482,2015-03-10,18.475500106811523,18.888500213623047,18.458999633789066,18.872499465942386,62420000.0,-0.02390635046947598,1.0023297172327774,-49.62851692894656,46.74095507782054,56.5250784311534,0.6653999640469443,0.48850869956586607,-1.854943306111256,-2.451085222589974,41.468017569180745,0.4689998626708949,0.3043180484373522,-0.5160998344421373,-1.0031301854019894,-0.029069483482285108,-0.7596150099220615,-0.27258465896221296,0.9547496246337914,1.7152260763530718,-57.028350827514906,0.2435151754799257,3,0.4882497787475586,0.008999824523925781,-2.3424999713897705,-2.356750011444092,0.8264999389648438,1,0.03163645669950599,3.764742841755677,18.92799949645996,-1.068800964127086,19.004499435424805,1.6647293779732102,19.39150047302246,0.03163645669950599
4483,2015-03-11,18.318500518798828,18.667499542236328,18.3129997253418,18.530500411987305,49902000.0,-0.008497717902359425,-2.179349453030852,0.5340056307712956,38.868327478710874,53.98616030827549,0.7526163321629546,0.6528729711086747,-1.6406222230032412,-2.2691548485855932,40.58727632664775,0.3544998168945277,0.25416300934200464,-0.6565244674682624,-1.21047119537619,-0.10257773956033489,-0.9334978314222262,-0.37955110351429866,1.0534742067871115,0.4964615922229303,-55.533631979333535,0.27697336395396405,3,0.5484991073608398,0.37150001525878906,-2.037125587463379,-2.0622506141662598,0.4594993591308594,2,0.04686516377781724,1.0023297172327774,18.475500106811523,3.764742841755677,18.92799949645996,-1.068800964127086,19.004499435424805,0.04686516377781724
4484,2015-03-12,18.71199989318848,18.774999618530273,18.375999450683594,18.44099998474121,56200000.0,0.02148098169857482,1.010079657157133,-1.278302098984263,42.14213526193738,52.47002167632573,0.3088194439893037,0.26965478838573276,-1.9758008547243264,-2.632699256850028,39.599329924818996,0.4564990997314453,0.21896949483799943,-0.26077508926391246,-0.8188010618270205,0.2972508832991956,-0.5397880755454665,0.018237897017641558,0.5752568323779279,38.47636599734787,-11.540413314660881,0.27901298628155374,3,0.15499973297118785,-0.021999359130862928,-2.2092494964599645,-2.3852496147155797,0.7635002136230433,3,0.022472199873665444,-2.179349453030852,18.318500518798828,1.0023297172327774,18.475500106811523,3.764742841755677,18.92799949645996,0.022472199873665444
4485,2015-03-13,18.52899932861328,18.699499130249023,18.333999633789066,18.576000213623047,52234000.0,-0.009779850663734435,1.4864019722330106,-0.1734350586281139,42.043935028273665,49.99055843440035,0.4657019346660789,0.4497639629955117,-1.732598886961945,-2.4211264837347812,38.447958812066915,0.37800025939941406,0.13296544453092096,-0.4273006439208977,-1.018030097703786,0.1634288098619905,-0.7226653708123436,-0.13193591702945184,0.6803168369351589,33.052752012421486,-14.697072206965778,0.29536472689144444,3,0.3380002975463867,0.3527507781982422,-2.0262489318847656,-2.202249050140381,1.0300006866455078,4,0.03178804702069016,1.010079657157133,18.71199989318848,-2.179349453030852,18.318500518798828,1.0023297172327774,18.475500106811523,0.03178804702069016
4486,2015-03-16,18.667499542236328,18.69700050354004,18.336000442504886,18.518999099731445,47082000.0,0.007474781080550219,2.479479001020271,-3.159524389254119,45.7259244877233,48.2556500682837,0.25782411539352523,0.29288650138808947,-1.8081276715688226,-2.5320108244950674,37.01508304372078,0.3610000610351527,0.07700009636215199,-0.2676004409790025,-0.8682499399040999,0.33304905794609496,-0.567925190441553,0.032724308483548015,0.4701113080955821,61.5985258245835,13.440597088627989,0.3003247494625495,3,0.19950008392333984,0.2232503890991211,-1.890249252319336,-2.0662493705749547,0.8225002288818359,0,0.03149866161187331,1.4864019722330106,18.52899932861328,1.010079657157133,18.71199989318848,-2.179349453030852,18.318500518798828,0.03149866161187331
4487,2015-03-17,18.59600067138672,18.725000381469727,18.48200035095215,18.555500030517575,40740000.0,-0.0038301257588269078,-1.5920003255208333,0.2727307756528233,37.9803735877281,46.09345569658132,0.2568665405750252,0.36950817017022786,-1.6702400814949954,-2.4403125064887234,36.08440199931683,0.24300003051757812,0.04872600358139678,-0.3303243637084954,-0.9459776192133411,0.28532889179635035,-0.6381509914609182,-0.022497735956072518,0.4756412889459831,61.25563018895937,16.757817038688472,0.3078266277524227,3,0.2709989547729492,0.29474925994873047,-1.8187503814697266,-1.9947504997253453,0.9034996032714844,1,0.03100128619869813,2.479479001020271,18.667499542236328,1.4864019722330106,18.52899932861328,1.010079657157133,18.71199989318848,0.03100128619869813
4488,2015-03-18,18.756999969482425,18.79949951171875,18.334999084472656,18.49850082397461,53082000.0,0.008657737808293042,1.7045287963929547,6.382593953093623,41.75768878994128,44.08133969950809,0.04073629295661263,0.22712369781883623,-1.7514077502002046,-2.5780869615498965,34.94871551440224,0.46450042724609375,-0.028983401361973193,-0.1737500190734842,-0.7828379500512561,0.4353379119042877,-0.47829398456237016,0.13079394641540176,0.25395061205100333,90.87012816730656,47.09131234064955,0.3045439654888859,3,0.07450008392333629,0.1337499618530238,-1.9797496795654332,-2.155749797821052,3.497999191284176,2,0.02905582327561196,-1.5920003255208333,18.59600067138672,2.479479001020271,18.667499542236328,1.4864019722330106,18.52899932861328,0.02905582327561196
4489,2015-03-19,18.66200065612793,18.855499267578125,18.609500885009766,18.693500518798828,38314000.0,-0.005064739217841785,-2.604387619646475,-0.1218567380910201,43.80596816170051,43.562407282790176,0.023885633189699718,0.3156226199411165,-1.5649126611276145,-2.4603470926706876,33.51860640956145,0.24599838256835938,-0.10022598146102979,-0.25434932708740376,-0.8750283982731766,0.36632974409836905,-0.5646888626802884,0.055990208505480865,0.29311385691016767,62.89573397313958,16.69023639278287,0.31033953559288624,3,-0.022251129150390625,0.22874927520751953,-1.8847503662109375,-2.0607504844665563,3.2659988403320312,3,0.006215797756049746,1.7045287963929547,18.756999969482425,-1.5920003255208333,18.59600067138672,2.479479001020271,18.667499542236328,0.006215797756049746
4490,2015-03-20,18.92449951171875,18.9685001373291,18.79599952697754,18.81450080871582,75272000.0,0.014065954686622861,-1.3469268596488952,-3.492037541628822,43.55328848895106,42.51317737364297,-0.28067005902675035,0.034535182519341845,-1.7360242668981343,-2.677495000525539,32.01342125718543,0.3064994812011719,-0.150570133134309,0.021074581146240945,-0.5868597404876255,0.6290089027801073,-0.2828925796706905,0.32504174196317237,-0.6114997863769496,93.05437214161626,48.03137380112275,0.3039671608169326,3,-0.2837495803833008,-0.03374958038330078,-1.6296241283416748,-2.3232493400573766,2.5410003662109375,4,0.029115728780651384,-2.604387619646475,18.66200065612793,1.7045287963929547,18.756999969482425,-1.5920003255208333,18.59600067138672,0.029115728780651384
4491,2015-03-23,18.75550079345703,19.088499069213867,18.746999740600586,18.903499603271484,44786000.0,-0.00893015522852103,-3.139362833495168,-1.3454595897418113,41.80187772408258,41.96439100100542,-0.1550150003615265,0.1936549301870336,-1.479006147142492,-2.4659908651143425,30.483737050095428,0.34149932861328125,-0.2397011927851338,-0.13534917831420756,-0.7446655911687436,0.4739672345403285,-0.4400073847414774,0.16930902811306225,-0.42939105987548487,55.806465494328584,12.50584162515532,0.30465820642726854,3,-0.05475139617919922,0.13524913787841797,-1.3447506427764928,-2.154250621795658,2.7129993438720703,0,0.042840723404307335,-1.3469268596488952,18.92449951171875,-2.604387619646475,18.66200065612793,1.7045287963929547,18.756999969482425,0.042840723404307335
4492,2015-03-24,18.704500198364254,18.761999130249023,18.613500595092773,18.699499130249023,44564000.0,-0.002719233981241853,1.4749976157929872,-0.03379127252104721,42.439109818228474,42.36114459428515,-0.07611942272291472,0.23919861489543592,-1.3330740398819856,-2.3768366664382796,28.987712382789443,0.14849853515625,-0.2684161528802562,-0.17509975433349823,-0.7896970879958687,0.43949757932887223,-0.48239842116468523,0.13219891249768878,-0.34789489135741647,49.037972312435144,4.222124292637638,0.3072986668311856,3,0.006749153137210584,0.18624973297119496,-1.0860002040863002,-1.9982504844665492,2.3845005035400426,1,0.041995218499481846,-3.139362833495168,18.75550079345703,-1.3469268596488952,18.92449951171875,-2.604387619646475,18.66200065612793,0.041995218499481846
4493,2015-03-25,18.54800033569336,19.024999618530273,18.51449966430664,18.75849914550781,68590000.0,-0.008366963084348034,-2.679276926249227,-42.09077040430074,34.688664396817856,41.532981164827426,0.13003288015637082,0.3572703119141778,-1.072606258026049,-2.1815323160169875,27.215263504308997,0.5104999542236328,-0.3139528770981812,-0.2955746650695801,-0.8985456506079501,0.30739632046878995,-0.5970601578387651,0.005910827699604937,-0.16211927819824012,5.836359950953842,-31.477506830973056,0.3014854927691858,3,0.16324901580810547,0.34274959564208984,-0.9295003414154053,-1.8417506217956543,2.595499038696289,2,0.05129932724520159,1.4749976157929872,18.704500198364254,-3.139362833495168,18.75550079345703,-1.3469268596488952,18.92449951171875,0.05129932724520159
4494,2015-03-26,18.36750030517578,18.56999969482422,18.28249931335449,18.47949981689453,58600000.0,-0.009731508909358144,-1.0389989854582085,0.5320671970424693,37.4999906428932,41.02809845534071,0.28667336692315004,0.49440160662163635,-0.7934597579916414,-1.9668353065785666,25.010528217929505,0.2875003814697301,-0.31007588217612536,-0.43244972229003764,-1.0408831370579215,0.17598369247784618,-0.7366664296739778,-0.1282330149060975,0.7209987640380859,10.546031956382205,-28.648983456288637,0.30421670738394113,3,0.31799888610839844,0.5079994201660156,-0.653125524520874,-1.6612505912780762,2.7845001220703125,3,0.21165094819654695,-2.679276926249227,18.54800033569336,1.4749976157929872,18.704500198364254,-3.139362833495168,18.75550079345703,0.21165094819654695
4495,2015-03-27,18.527999877929688,18.65850067138672,18.328500747680664,18.355499267578125,52196000.0,0.008738237108327551,-1.9139368421052632,-1.5401907356948228,42.401206444127716,40.65868533938564,0.14082652661588213,0.31209936908896907,-0.8490444580489509,-2.0969589322712956,23.284387757728325,0.3299999237060547,-0.2612154529150814,-0.24795017242431783,-0.8596881025496188,0.36378775770098315,-0.5538191374869683,0.05791879263833266,0.544379196166993,30.45913634470516,-10.101030316338981,0.3058689650626506,3,0.1574993133544922,0.3474998474121094,-0.797374963760376,-1.8217501640319824,2.5314998626708984,4,0.18350602552520034,-1.0389989854582085,18.36750030517578,-2.679276926249227,18.54800033569336,1.4749976157929872,18.704500198364254,0.18350602552520034
4496,2015-03-30,18.72949981689453,18.80599975585937,18.57749938964844,18.5935001373291,36418000.0,0.010875428556369249,-1.7202234307058581,0.7884011499336576,55.33389889027472,42.586854817446365,-0.05694183126128394,0.07062748343960834,-0.9309377774451164,-2.2668104099757223,21.63372130588232,0.27799987792968395,-0.24474702929123282,-0.018775177001952414,-0.5820923243486433,0.5445419703447385,-0.30043375067529965,0.2628833966713948,0.3270816619873038,60.202063275141214,14.119863117841241,0.28165857367334596,3,-0.04400062561035156,0.14599990844726562,-0.981374979019165,-2.0057501792907715,2.22550010681152,0,0.14607971850733614,-1.9139368421052632,18.527999877929688,-1.0389989854582085,18.36750030517578,-2.679276926249227,18.54800033569336,0.14607971850733614
4497,2015-03-31,18.604999542236328,18.88500022888184,18.57550048828125,18.66200065612793,50122000.0,-0.006647282408785982,-4.336238222865378,-0.41912682495827663,56.09962900637378,44.18040373038332,0.07707436614343521,0.15374686628920387,-0.6919206392670887,-2.108741112588323,19.94450021295002,0.3094997406005895,-0.2159508307926572,-0.1120004653930664,-0.6302413360214381,0.40624040523530525,-0.371120900707254,0.1471199699211212,0.4361002933349596,43.434356408175276,-8.066553936471912,0.2591204353141866,3,0.08049964904785156,0.27050018310546875,-0.8194997310638428,-1.8602499961853027,2.7390003204345703,1,0.15391027495551235,-1.7202234307058581,18.72949981689453,-1.9139368421052632,18.527999877929688,-1.0389989854582085,18.36750030517578,0.15391027495551235
4498,2015-04-01,18.51300048828125,18.658000946044922,18.41699981689453,18.604999542236328,49162000.0,-0.004944856555692212,1.4343319526057219,1.6139869499749038,45.13923118853159,44.32854406669789,0.14619636063429198,0.2073080785651058,-0.48201721784182894,-1.9783455406072363,17.859880855122352,0.24100112915039062,-0.21226399457771805,-0.17284955978393413,-0.6589453439654775,0.3132462243976093,-0.41589745187470584,0.07019833230683759,0.5129273368457028,38.25739828544669,-14.275896262909846,0.24304789209077116,4,0.1724987030029297,0.3624992370605469,-0.6951258182525635,-1.7682509422302246,3.171499252319336,2,0.13914547321778858,-4.336238222865378,18.604999542236328,-1.7202234307058581,18.72949981689453,-1.9139368421052632,18.527999877929688,0.13914547321778858
4499,2015-04-02,18.612499237060547,18.66399955749512,18.450000762939453,18.524999618530273,37506000.0,0.005374533903473866,1.2467034452375958,-0.9510925902890077,52.12630994058881,45.281102005768744,0.04351328945387678,0.04896671895243543,-0.47261339275526026,-2.038575177904381,15.632207192909469,0.21399879455566762,-0.17462119428464717,-0.03440074920654368,-0.38965275822985035,0.320851259816763,-0.21202675371819524,0.14322525530510788,0.39856001783095607,51.033019611606235,-3.8006659337330504,0.17762600451165325,4,0.07299995422363281,0.26300048828125,-0.6779994964599609,-1.7849993705749547,3.0300006866455043,3,0.13598389475226758,1.4343319526057219,18.51300048828125,-4.336238222865378,18.604999542236328,-1.7202234307058581,18.72949981689453,0.13598389475226758
4500,2015-04-06,18.851999282836914,19.01000022888184,18.468000411987305,18.5049991607666,61014000.0,0.012867699427462354,-1.5748355412189148,3.965732970027248,54.46840276462528,46.68849367694016,-0.2317202944735719,-0.21348977951544157,-0.6192499866967296,-2.239585478304896,14.408060987332922,0.5419998168945348,-0.1537581065463307,0.21272430419922017,-0.11574727357795211,0.5411958819763925,0.04848851531063403,0.3769600930878063,-0.5694999694824254,73.3556768509788,18.577225384512104,0.1642357888885861,4,-0.19824981689453125,-0.0002498626708984375,-0.8686244487762451,-1.986499309539795,2.6990013122558594,0,0.12200303585323846,1.2467034452375958,18.612499237060547,1.4343319526057219,18.51300048828125,-4.336238222865378,18.604999542236328,0.12200303585323846
4501,2015-04-07,18.720500946044922,18.965499877929688,18.701499938964844,18.8075008392334,39098000.0,-0.006975299267686141,-3.2239345713108625,-0.2507200650806913,52.93011780802731,47.854161231362255,-0.11813159234251458,-0.10364784724075449,-0.39783821366236793,-2.0741626705475653,13.676910495514354,0.26399993896484375,-0.13669259662625421,0.09160089492797852,-0.2105240429279327,0.39372583278388973,-0.05946157399997887,0.2426633638559359,-0.42345161437988565,51.18059330402056,-2.6637600515776114,0.15106246892795644,4,-0.06675148010253906,0.13124847412109375,-0.5862510204315186,-1.8550009727478027,2.6229991912841797,1,0.12494317333157823,-1.5748355412189148,18.851999282836914,1.2467034452375958,18.612499237060547,1.4343319526057219,18.51300048828125,0.12494317333157823
4502,2015-04-08,19.059999465942386,19.07900047302246,18.732500076293945,18.732999801635746,52728000.0,0.018135119400701116,-1.1128129979181474,-3.758621445640497,56.578388330264815,50.28635277952303,-0.4491302544018687,-0.4185723531476988,-0.6372239867860898,-2.382926814792004,13.863043238050587,0.35849952697753906,-0.13026966637251292,0.4018744468688986,0.05279725487404363,0.7509516388637536,0.22733585087146935,0.5764130428663279,-0.7486911163330134,97.12976008343975,45.98737169732808,0.17453859599742758,4,-0.3792495727539098,-0.20825004577637074,-0.9234993457794225,-2.1944994926452672,2.554000854492184,2,0.0994229019339572,-3.2239345713108625,18.720500946044922,-1.5748355412189148,18.851999282836914,1.2467034452375958,18.612499237060547,0.0994229019339572
4503,2015-04-09,19.177000045776367,19.22100067138672,18.940000534057614,19.033000946044922,47846000.0,0.006138540562031114,1.4224113125334297,0.440364671434071,61.07528840016867,52.90583030810919,-0.5224671793747966,-0.4932476508890602,-0.6459975314963415,-2.46780145700259,14.550803485284202,0.2810001373291051,-0.10064766737919228,0.4759500503540046,0.09320480634067962,0.8586952943673296,0.28457742834734034,0.6673226723606689,-0.8349840112304712,94.29304399024309,42.79345086739514,0.19137262200666302,4,-0.4022493362426758,-0.32525062561035156,-1.033250093460083,-2.311500072479248,2.1229991912841797,3,0.11299993803628339,-1.1128129979181474,19.059999465942386,-3.2239345713108625,18.720500946044922,-1.5748355412189148,18.851999282836914,0.11299993803628339
4504,2015-04-10,19.13249969482422,19.356000900268555,19.06599998474121,19.215499877929688,51470000.0,-0.0023205063798260595,-1.685198594210833,-0.5763937639906221,54.93594478723096,54.298579012898436,-0.40011635911958976,-0.43809038497463604,-0.48697807592478526,-2.3950756365471264,15.149568903557947,0.29000091552734375,-0.06908372987613376,0.41042470932006836,-0.018290400922637673,0.8391398195627744,0.19606715419871534,0.6247822644414214,-0.7377445820678723,74.83095917245171,27.406834993319237,0.2143575551213539,4,-0.24599933624267578,-0.2807502746582031,-0.9586246013641357,-2.2669997215270996,2.1294994354248047,4,0.13338560493832086,1.4224113125334297,19.177000045776367,-1.1128129979181474,19.059999465942386,-3.2239345713108625,18.720500946044922,0.13338560493832086
4505,2015-04-13,19.118000030517575,19.263999938964844,19.006999969482425,19.17650032043457,37890000.0,-0.0007578551960236712,1.201288994535221,0.7048212151852621,59.28297205153994,54.73736491970568,-0.3275715414434295,-0.39758621642605263,-0.36845226029095457,-2.3612016465750507,15.81443944090375,0.2569999694824183,0.0028197591836942593,0.3664750099182079,-0.08662342436391768,0.8195734442003335,0.13992579277714512,0.5930242270592707,-0.6463452547602522,63.6362841581008,16.55896187102219,0.22654921714106324,4,-0.2314996719360316,-0.29874992370605113,-0.9401247501373255,-2.2525000572204554,1.9675006866455114,0,0.13204832561767343,-1.685198594210833,19.13249969482422,1.4224113125334297,19.177000045776367,-1.1128129979181474,19.059999465942386,0.13204832561767343
4506,2015-04-14,19.25550079345703,19.390499114990234,19.06049919128418,19.175500869750977,51672000.0,0.007192214809078834,-1.1290092351612924,-1.3675132861660022,63.511568060870715,55.560913703538674,-0.427576752948184,-0.5151908408522488,-0.4670928573332347,-2.474523657167502,16.608098040678527,0.3299999237060547,0.0847829366672812,0.47457571029663015,-0.029055406379022486,0.9782068269722828,0.22276015195880206,0.7263912686344582,-0.713098327738809,79.48350778738539,31.305283449314935,0.251815558337827,4,-0.35175132751464844,-0.41900157928466797,-1.0776255130767822,-2.390000820159912,1.9375,1,0.11921267726341078,1.201288994535221,19.118000030517575,-1.685198594210833,19.13249969482422,1.4224113125334297,19.177000045776367,0.11921267726341078
4507,2015-04-15,19.17250061035156,19.28899955749512,19.082000732421875,19.232500076293945,38664000.0,-0.004310466084251341,1.3930717412155853,-0.7499940395298825,65.88658167117245,57.866174868276545,-0.2856500468373149,-0.40768865519893893,-0.3614180036944674,-2.3690828060485494,17.37940398626706,0.20699882507324574,0.14422142054868203,0.36275053024291637,-0.1618700704005569,0.8873711308863896,0.10044022992117974,0.625060830564653,-0.5452884797061337,51.60950247892555,-1.8451762713162552,0.26231030032173686,4,-0.2522506713867152,-0.33600139617919567,-0.4880003929138148,-2.30700063705444,2.4089984893798864,2,0.11323507408341826,-1.1290092351612924,19.25550079345703,1.201288994535221,19.118000030517575,-1.685198594210833,19.13249969482422,0.11323507408341826
4508,2015-04-16,19.302000045776367,19.372499465942386,19.177499771118164,19.184499740600586,41608000.0,0.006754436369916572,-1.9657693200279027,-1.9583558508438934,74.40590108862077,60.34168499583565,-0.3257121736406283,-0.5209752398405243,-0.46478754212386164,-2.476446068335001,18.698369583254145,0.19999885559082742,0.15501826637854066,0.46499996185302805,-0.10291466846490849,1.0329145921709646,0.18104264669405978,0.7489572770119963,-0.5984592166964617,76.92326821310607,17.29568183818553,0.2839573151589678,4,-0.37275028228759766,-0.4655008316040039,-0.5778751373291016,-2.436500072479248,2.079500198364258,3,0.11978034758963285,1.3930717412155853,19.17250061035156,-1.1290092351612924,19.25550079345703,1.201288994535221,19.118000030517575,0.11978034758963285
4509,2015-04-17,18.777999877929688,19.17799949645996,18.71999931335449,19.131500244140625,76794000.0,-0.027147454491968093,1.0515177663673727,-3.008505941172651,55.48727901762162,60.45489346839079,0.2505847676966404,0.012818070307510254,0.07785807880900109,-1.936325473887802,19.32854759900679,0.5820007324218786,0.16273767439422926,-0.06480016708373881,-0.6275353695442227,0.4979350353767451,-0.346167768313979,0.21656743414650137,0.6124992370605469,8.65034776053642,-52.40862013349176,0.28136760123024135,4,0.26799964904785156,0.05849933624267578,0.0005002021789550781,-1.9124999046325684,2.495500564575199,4,0.134306069630719,-1.9657693200279027,19.302000045776367,1.3930717412155853,19.17250061035156,-1.1290092351612924,19.25550079345703,0.134306069630719
4510,2015-04-20,19.475500106811523,19.597000122070312,18.850000381469727,18.927499771118164,100322000.0,0.03714454326424965,-1.125179746807968,-1.55021150774809,63.44630985311189,61.62335925117797,-0.39020507974370844,-0.6759419376350806,-0.6072400080895122,-2.615154252728196,20.035748009906907,0.819000244140625,0.22869086292890017,0.6051500320434577,-0.024409763363976822,1.2347098274508923,0.2903701343397387,0.9199299297471768,-0.7555007934570348,86.1459631449258,23.946762273033656,0.31477989770371817,4,-0.3170003890991211,-0.5357503890991211,-0.6970000267028809,-2.6100001335144043,2.0954990386962855,0,0.09173058528097444,1.0515177663673727,18.777999877929688,-1.9657693200279027,19.302000045776367,1.3930717412155853,19.17250061035156,0.09173058528097444
4511,2015-04-21,19.55900001525879,19.729999542236328,19.34000015258789,19.565500259399414,92870000.0,0.004287433338775237,1.3248928356206437,-0.011861752114440847,67.45338225123291,62.831691909063316,-0.3824772199866686,-0.7337805666856809,-0.677740456093872,-2.6817106523975482,20.578112615044567,0.3899993896484375,0.2782840668860054,0.6484749794006355,-0.04910114421257106,1.346051103013842,0.299686917594034,0.997263041207237,-0.8390007019043004,83.06935760134918,17.73245752677539,0.3487880618066031,4,-0.3340005874633789,-0.5527505874633789,-0.6846251487731934,-2.69350004196167,1.769500732421875,1,0.07804594819333355,-1.125179746807968,19.475500106811523,1.0515177663673727,18.777999877929688,-1.9657693200279027,19.302000045776367,0.07804594819333355
4512,2015-04-22,19.489999771118164,19.714000701904297,19.399999618530273,19.595500946044922,69494000.0,-0.0035278001987215646,-1.1996459231051875,16.230340375586856,68.02583580315287,63.60397495383934,-0.2749844957633414,-0.6354976570412987,-0.5902782397741078,-2.595517123714476,21.589732572618132,0.31400108337402344,0.3070223716886247,0.5401997566223145,-0.19592142695346482,1.2763209401980937,0.17213916483442304,0.9082603484102059,-0.7296004486084016,76.23765180886491,7.166576770611357,0.3680605917878902,4,-0.2650003433227539,-0.4837503433227539,-0.6111249923706055,-2.624499797821045,1.9715003967285156,2,0.08737819611791431,1.3248928356206437,19.55900001525879,-1.125179746807968,19.475500106811523,1.0515177663673727,18.777999877929688,0.08737819611791431
4513,2015-04-23,19.499500274658203,19.5939998626709,19.3075008392334,19.510499954223636,159600000.0,0.0004874552925402398,2.2190992574177857,0.10426120441852481,66.92750761847762,64.93637082397785,-0.26141840972543307,-0.6008659277366171,-0.5847587465926907,-2.58642093735741,21.902958724882836,0.2864990234375,0.3543743363191538,0.5021252632141113,-0.2475221167357553,1.251772643163978,0.1273015732391798,0.8769489531890429,-0.700316943359379,77.17829551055566,5.5848812307837505,0.37482368997493287,4,-0.27450084686279297,-0.49325084686279297,-0.6206254959106445,-2.634000301361084,2.046499252319336,3,0.10677190675388926,-1.1996459231051875,19.489999771118164,1.3248928356206437,19.55900001525879,-1.125179746807968,19.475500106811523,0.10677190675388926
4514,2015-04-24,22.2549991607666,22.63249969482422,21.950000762939453,21.950000762939453,343538000.0,0.1413112565602248,-3.4754263415610325,-27.727934801447606,83.12890726255978,67.58591918075784,-2.824430118110577,-3.215026354350094,-3.2963582872540123,-5.311158916659302,24.104608562041058,3.1329994201660156,0.44052369965464067,3.06324920654297,1.4652831468412373,4.661215266244703,2.2642661766921037,3.8622322363938366,-3.4185831810302787,90.01981222508584,17.878928454345612,0.7989830298508661,4,-1.578749656677246,-1.797499656677246,-3.393874168395996,-5.389499187469482,-0.7054996490478516,4,-0.0392495596299941,2.2190992574177857,19.499500274658203,-1.1996459231051875,19.489999771118164,1.3248928356206437,19.55900001525879,-0.0392495596299941
4515,2015-04-27,21.92799949645996,22.34950065612793,21.870500564575195,22.19300079345703,108618000.0,-0.014693312812301018,-1.521058681216088,-0.8688612756164521,80.08064420921121,69.42692764168456,-2.298640722062654,-2.7618483888875858,-2.9316260674900576,-4.9448963043350425,26.14214681698871,0.4790000915527344,0.5081290496266355,2.5662495613098137,0.5875417809051235,4.544957341714504,1.5768956711074686,3.555603451512159,-2.863818493818364,78.81201681679752,3.8537435897066246,0.9893538902023455,4,-1.2517499923706055,-1.4704999923706055,-3.162749767303467,-5.062499523162842,-0.09849929809570668,0,-0.02984764086941616,-3.4754263415610325,22.2549991607666,2.2190992574177857,19.499500274658203,-1.1996459231051875,19.489999771118164,-0.02984764086941616
4516,2015-04-28,21.465499877929688,21.950000762939453,21.402000427246094,21.925500869750977,82810000.0,-0.02109173792187191,1.153239677287597,1.735844303533256,72.05060339633573,70.11181894448048,-1.6647516772996553,-2.1964794835059394,-2.4435016451445932,-4.445672052432336,27.56200298194932,0.5480003356933594,0.5977476651858851,1.9669499397277832,-0.19732166858580413,4.1312215480413705,0.8848141355709913,3.049085743884575,-2.187219753757134,64.90224906597248,-6.951929019485931,1.082135804156793,4,-0.789250373840332,-1.008000373840332,-2.6997499465942383,-4.599999904632568,0.07349967956543324,1,0.004914829292496092,-1.521058681216088,21.92799949645996,-3.4754263415610325,22.2549991607666,2.2190992574177857,19.499500274658203,0.004914829292496092
4517,2015-04-29,21.4685001373291,21.71199989318848,21.30150032043457,21.337499618530273,72434000.0,0.00013977123367614475,-3.0443483980081156,-0.2847831224888358,71.45398505692933,69.78382827429255,-1.461507105092739,-2.080628957237078,-2.40999778459458,-4.403725502730222,28.798719840519947,0.4104995727539098,0.6906868356495153,1.82677516937256,-0.4637834739617688,4.117333812706889,0.6814958477053956,2.9720544910397244,-1.9889668389174489,64.99248246242522,-3.8571303844260285,1.145279321667164,4,-0.7922506332397461,-1.011000633239746,-2.672750473022461,-4.603000164031982,-0.12100028991699219,2,-0.006521153725360107,1.153239677287597,21.465499877929688,-1.521058681216088,21.92799949645996,-3.4754263415610325,22.2549991607666,-0.006521153725360107
4518,2015-04-30,21.089000701904297,21.587499618530273,20.96199989318848,21.355499267578125,72958000.0,-0.017677035330704638,-1.4034563123873371,-2.0343321394251768,67.23637886325962,71.08928381269676,-0.8960985240816477,-1.5792141052914914,-1.9943309448964115,-3.981373023101682,30.372998911840632,0.6254997253417933,0.7637668639883834,1.3184757232666016,-0.9944367269915517,3.631388173524755,0.16201949813752492,2.474931948395678,-1.420289419707892,7.602563531672299,-57.99165117136002,1.156456225129077,4,-0.3477506637573242,-0.6315011978149414,-2.28800106048584,-4.223500728607178,0.08599853515625,3,0.017663210846626143,-3.0443483980081156,21.4685001373291,1.153239677287597,21.465499877929688,-1.521058681216088,21.92799949645996,0.017663210846626143
4519,2015-05-01,21.14349937438965,21.28199958801269,20.799999237060547,21.19099998474121,71316000.0,0.0025842226123322654,3.2004421395566296,0.17823964729963784,67.71936018784162,71.56406718322229,-0.6478972678750026,-1.5118897564323888,-2.020358210607043,-3.988833752281259,31.901185846814954,0.4820003509521449,0.8511264428454766,1.2464243888854973,-1.076648258805296,3.5694970365762906,0.08488806504010071,2.407960712730894,-1.296960787435573,22.168429993168264,-41.86934459661312,1.1615363238453966,5,-0.17349910736083984,-0.685999870300293,-2.3424997329711914,-4.277999401092529,0.13050079345703125,4,0.01903659112717282,-1.4034563123873371,21.089000701904297,-3.0443483980081156,21.4685001373291,1.153239677287597,21.465499877929688,0.01903659112717282
4520,2015-05-04,21.152000427246094,21.488500595092773,21.121000289916992,21.239999771118164,45408000.0,0.0004020646112508075,-3.9000165303968566,1.8525939608095086,66.97395707789931,71.51079771951856,-0.4398305785801462,-1.4116201014562968,-2.00721348420214,-3.94498772166018,32.7653801729479,0.36750030517578125,0.9217309075046423,1.139925384521483,-1.1930113406540244,3.4728621096969903,-0.026542978066270706,2.3063937471092366,-1.138304173819808,30.608758533300605,-30.17502520823015,1.1664683625877539,5,-0.18200016021728516,-0.6715002059936523,-2.3715009689331055,-4.286500453948975,0.38649940490722656,0,0.018792505505088597,3.2004421395566296,21.14349937438965,-1.4034563123873371,21.089000701904297,-3.0443483980081156,21.4685001373291,0.018792505505088597
4521,2015-05-05,21.059499740600586,21.3754997253418,21.051000595092773,21.14249992370605,57128000.0,-0.004373141299976346,-5.490081635767218,0.9431909313565715,66.86025327932134,71.38128855020395,-0.12527436198043063,-1.1962343621284575,-1.8880217019800583,-3.804824778695501,33.62414940686493,0.324499130249027,1.0873731473995,0.9304747581481934,-1.3640362875709968,3.2249858038673835,-0.21678076471140173,2.0777302810077884,-0.8886752806904248,28.45398211025376,-32.106837320493085,1.1472555228595944,5,-0.08949947357177734,-0.5347499847412109,-2.2790002822875977,-4.193999767303467,0.5890007019043004,1,0.036563093485035836,-3.9000165303968566,21.152000427246094,3.2004421395566296,21.14349937438965,-1.4034563123873371,21.089000701904297,0.036563093485035836
4522,2015-05-06,20.95499992370605,21.13599967956543,20.727500915527344,21.07150077819824,51050000.0,-0.00496212247117489,2.3279103735470477,1.403621656402303,64.8357577766152,71.14887190110812,0.23343827442405995,-0.9934198384065063,-1.75499635473194,-3.647469426731117,34.04060518882854,0.40849876403808594,1.1838857206098723,0.7312249183654735,-1.533728998757848,2.996178835488795,-0.4012520401961872,1.8637018769271343,-0.6364749497010465,26.453412939383515,-30.714223797910247,1.1324769585616603,5,0.7250003814697301,-0.43025016784667613,-2.174500465393063,-4.089499950408932,0.541000366210941,2,0.02786922624267829,-5.490081635767218,21.059499740600586,-3.9000165303968566,21.152000427246094,3.2004421395566296,21.14349937438965,0.02786922624267829
4523,2015-05-07,21.3439998626709,21.424999237060547,21.14249992370605,21.207500457763672,55322000.0,0.018563585797238602,-1.1200661308445699,-1.1716601178781925,73.60191773487213,70.09031750914282,0.1492958239660318,-1.2772340441901164,-2.1212910318155167,-3.982028721840571,34.29067477038801,0.46999931335449574,1.2842373455379104,1.011874866485595,-1.249561504099649,3.273311237070839,-0.11884331880702703,2.142593051778217,-0.8866364054167413,81.01172230395781,16.97551794503343,1.1307181852926227,5,0.19450092315673828,-0.8192501068115234,-2.56350040435791,-4.478499889373779,-0.16049957275390625,3,0.00016397979590188072,2.3279103735470477,20.95499992370605,-5.490081635767218,21.059499740600586,-3.9000165303968566,21.152000427246094,0.00016397979590188072
4524,2015-05-08,21.684499740600586,21.76000022888184,21.50849914550781,21.537500381469727,58176000.0,0.015952955402946722,-1.4536471901749006,1.0769230769230769,71.74640930909568,69.16429140912999,-0.31362029995999663,-1.4933040768784451,-2.433742108257327,-4.2655233415840215,34.4036061670445,0.41600036621094105,1.4125265684646564,1.2247747421264634,-1.0396471104471772,3.489196594700104,0.09256381583964313,2.3569856684132837,-1.0966281090922259,92.68759917757626,30.149040772108016,1.1322109262868212,5,-0.3457489013671875,-1.14324951171875,-2.9040002822875977,-4.818999767303467,-0.3214988708496094,4,-0.023496069064765424,-1.1200661308445699,21.3439998626709,2.3279103735470477,20.95499992370605,-5.490081635767218,21.059499740600586,-0.023496069064765424
4525,2015-05-11,21.64249992370605,21.950000762939453,21.568500518798828,21.6254997253418,47874000.0,-0.0019368589267427794,-4.824492945647267,0.11564811210582944,70.67990609973108,69.01199170950726,-0.3535579046898967,-1.3201632732237591,-2.3561240168823723,-4.165185817954399,34.825110774969254,0.381500244140625,1.563324200924896,1.0565499305725048,-1.1741547350124115,3.287254596157421,-0.058802402219953365,2.171902263364963,-0.9319506083987399,74.8465539783628,14.289293269725711,1.1153523327924584,5,-0.3037490844726527,-1.0922498703002894,-2.862000465393063,-4.748499870300289,-0.25200080871581676,0,-0.017026672388051445,-1.4536471901749006,21.684499740600586,-1.1200661308445699,21.3439998626709,2.3279103735470477,20.95499992370605,-0.017026672388051445
4526,2015-05-12,21.551000595092773,21.662500381469727,21.335500717163086,21.554000854492188,38956000.0,-0.004227761531053753,1.9727334992153838,-0.17648378772586754,70.3656306165036,68.89106343834884,-0.27787653576371696,-1.1045016333298037,-2.2382007498137924,-4.006498676785689,34.829931589983204,0.3269996643066406,1.3526781935183791,0.8502756118774428,-1.327795351323111,3.0283465750779968,-0.23875986972283414,1.9393110934777198,-0.7251342570144494,67.36194538663405,8.425119337834886,1.089035481600276,5,-0.212249755859375,-0.8840007781982422,-2.798251152038574,-4.635250568389893,0.4184989929199183,1,-0.0005800548742177503,-4.824492945647267,21.64249992370605,-1.4536471901749006,21.684499740600586,-1.1200661308445699,21.3439998626709,-0.0005800548742177503
4527,2015-05-13,21.3435001373291,21.67650032043457,21.290000915527344,21.499000549316406,39926000.0,-0.00962834448674832,-1.944770208900999,51.828989192625556,67.5351914695261,68.92426483904512,-0.10054543150069861,-0.7652507821703267,-2.0044501777056283,-3.735384632724994,34.801236336652266,0.38649940490722656,1.1608495037347488,0.5342251777648919,-1.5369298796405602,2.605380235170344,-0.5013523509378359,1.5698027064676197,-0.4092357978460228,24.891641451898582,-30.42670720627923,1.0355775287027267,5,-0.004749298095703125,-0.6672506332397461,-2.5907506942749023,-4.125999927520752,0.4025001525878906,2,0.014290079097305508,1.9727334992153838,21.551000595092773,-4.824492945647267,21.64249992370605,-1.4536471901749006,21.684499740600586,0.014290079097305508
4528,2015-05-14,21.61400032043457,21.649999618530273,21.350500106811523,21.47249984741211,37770000.0,0.012673656212196072,1.8056282664046097,-0.9099684767009703,38.44213639646458,65.67123997333655,-0.3226755626453013,-0.8997936106757898,-2.241969319950364,-3.9391343572483706,34.59133106403015,0.3064994812011719,1.0515537318187604,0.6891253471374519,-1.2835529561008947,2.6618036503757985,-0.2972138044817214,1.6754644987566252,-0.5778418596310217,49.09083027483166,-1.762090052599099,0.9863391516191727,5,-0.2752494812011719,-0.9377508163452148,-2.847750663757324,-4.396500110626221,0.20050048828125,3,-0.005459425778115534,-1.944770208900999,21.3435001373291,1.9727334992153838,21.551000595092773,-4.824492945647267,21.64249992370605,-0.005459425778115534
4529,2015-05-15,21.299999237060547,21.520000457763672,21.21500015258789,21.399999618530273,84806000.0,-0.014527670894737499,-1.2592736494839534,-0.7067141143326998,38.62318464999122,62.52115414801344,0.017723405529373792,-0.408085792779012,-1.9061927325419177,-3.561263480518182,36.03302548042894,0.3990001678466797,0.9362063114207224,0.24902429580688334,-1.4491515067655598,1.9472000983793265,-0.6000636054793382,1.098112197093105,-0.16806030221575696,11.564491685523885,-34.274921365790696,0.8490879012862209,5,0.03875160217285156,-0.6237497329711914,-2.4867491722106934,-4.082499027252197,0.9995002746582031,4,-0.005469434334103407,1.8056282664046097,21.61400032043457,-1.944770208900999,21.3435001373291,1.9727334992153838,21.551000595092773,-0.005469434334103407
4530,2015-05-18,21.261999130249023,21.363500595092773,21.072999954223636,21.299999237060547,47804000.0,-0.0017840426372131013,2.5211596481290535,0.37999961853172864,45.64331652340801,60.163716730689735,0.08154282406666269,-0.24177942093248816,-1.8339336136202746,-3.4642672202040146,36.500859752232984,0.2905006408691371,0.8654235584711607,0.12169923782348491,-1.407035108617574,1.650433584264544,-0.6426679353970428,0.8860664110440126,1.3705005645751953,31.317160122373238,-11.610642254424242,0.7643671732205294,5,0.076751708984375,-0.585749626159668,-2.392874240875244,-4.044498920440674,0.7800006866455078,0,0.004750340684487098,-1.2592736494839534,21.299999237060547,1.8056282664046097,21.61400032043457,-1.944770208900999,21.3435001373291,0.004750340684487098
4531,2015-05-19,21.085500717163086,21.41200065612793,21.0314998626709,21.24349975585937,49284000.0,-0.008301120322916189,-1.860900179978632,4.157857752346441,42.36748520264736,57.66724200024887,0.29292112917361735,0.05791352896627444,-1.6220545697929225,-3.229000456361181,36.75742441254338,0.38050079345703125,0.7798761641882059,-0.1311242103576653,-1.4678027146228523,1.2055542939075217,-0.7994634624902588,0.5372150417749282,1.5158089828491228,8.372219560807414,-30.4523884181884,0.6683392521325932,5,0.40524959564208984,-0.40925121307373047,-2.2326254844665527,-3.8680005073547363,0.9194984436035156,1,0.014464840172322191,2.5211596481290535,21.261999130249023,-1.2592736494839534,21.299999237060547,1.8056282664046097,21.61400032043457,0.014464840172322191
4532,2015-05-20,21.19300079345703,21.354999542236328,20.917999267578125,21.030000686645508,43924000.0,0.005098293739187465,-1.2583821666724166,-1.031652522423578,52.32454435076806,55.30308940201508,0.24890707247034882,0.08910830570169992,-1.6776077434839891,-3.27390779934764,36.935045651813105,0.4370002746582031,0.7017306752886725,-0.10877418518066406,-1.1711630333868008,0.9536146630254727,-0.6399686092837307,0.42242023892240255,1.3455165130615256,37.56849645238536,-4.990456739173787,0.5311944241030679,5,0.2409992218017578,-0.5167512893676758,-2.322876453399658,-3.9755005836486816,0.7119998931884766,2,0.036639398173164306,-1.860900179978632,21.085500717163086,2.5211596481290535,21.261999130249023,-1.2592736494839534,21.299999237060547,0.036639398173164306
4533,2015-05-21,21.581499099731445,21.84499931335449,21.399999618530273,21.399999618530273,82428000.0,0.01833144395456987,-3.903591920805358,1.1134930200446997,58.518083837310726,53.83327546070564,-0.1143882367954987,-0.1427323469201589,-2.0035123899622675,-3.6017568730753666,37.70630162093202,0.6519985198974574,0.6393804331006194,0.1756241798400886,-0.46911131512177207,0.8203596748019493,-0.1467435676408435,0.4979919273210207,0.859787124450687,71.57495139038946,25.34465993103565,0.32236774748093094,5,-0.14749908447265625,-0.9052495956420898,-2.703124523162842,-3.3287487030029297,-0.08849906921387074,3,0.007622324539428904,-1.2583821666724166,21.19300079345703,-1.860900179978632,21.085500717163086,2.5211596481290535,21.261999130249023,0.007622324539428904
4534,2015-05-22,21.381500244140625,21.621999740600586,21.38050079345703,21.57749938964844,40412000.0,-0.009267143800650524,-1.4394073674475956,-1.0798881859644156,54.15384742851145,51.997046719459014,0.04258884182383227,-0.012152220750373033,-1.7546389348648788,-3.3440112005845677,35.235802712452625,0.2414989471435547,0.5952289943287106,0.019300270080567117,-0.48664968754708937,0.5252502277082236,-0.23367470873326113,0.27227524889439536,0.9683887626452652,50.0001028774834,1.7196928435567713,0.25297497881382897,5,-9.5367431640625e-07,-0.7052507400512695,-2.4986257553100586,-2.897000312805176,0.32299995422362926,4,0.020251177870171055,-3.903591920805358,21.581499099731445,-1.2583821666724166,21.19300079345703,-1.860900179978632,21.085500717163086,0.020251177870171055
4535,2015-05-26,21.273500442504886,21.350000381469727,21.100000381469727,21.309999465942386,44884000.0,-0.005051086238222924,3.2918140144075965,0.18622031919034307,53.85170995626417,50.162166646099074,0.10364044790645366,0.046694086661798195,-1.5921122547253255,-3.176917198302771,32.592475152083495,0.28149986267089844,0.46097621258773813,-0.05597457885741974,-0.4869466783280352,0.3749975206131957,-0.27146062859272746,0.15951147087788797,0.9904751799285378,38.349639414421894,-11.924851354169398,0.21548604973530683,5,0.10799884796142223,-0.5322504043579137,-2.332251071929935,-2.583499908447269,0.5959987640380824,1,0.048228972565506734,-1.4394073674475956,21.381500244140625,-3.903591920805358,21.581499099731445,-1.2583821666724166,21.19300079345703,0.048228972565506734
4536,2015-05-27,21.57099914550781,21.592500686645508,21.2504997253418,21.372499465942386,44622000.0,0.013984473491184923,1.832273707322052,-5.438492892976394,60.36688436542836,49.365688078977094,-0.21313673908057496,-0.2556003913638101,-1.8349678511475211,-3.4130317353901667,31.014911964803147,0.3420009613037074,0.3244737648280491,0.2362491607665973,-0.2042111609178221,0.6767094824510167,0.0160189999243876,0.456479321608807,0.6122178956342985,70.44227030029926,16.445935661052744,0.22023016084220895,5,-0.18949985504150035,-0.6009988784790004,-2.5218744277954066,-2.8167486190795863,0.3145008087158274,2,0.021834902880927043,3.2918140144075965,21.273500442504886,-1.4394073674475956,21.381500244140625,-3.903591920805358,21.581499099731445,0.021834902880927043
4537,2015-05-28,21.328500747680664,21.5674991607666,21.273500442504886,21.48550033569336,38248000.0,-0.011241871375144208,-1.2022359538522305,-0.790931191206032,49.725630179464744,50.61940961042156,0.03018446178473866,-0.02543208609446168,-1.5372126018661838,-3.1084751052092088,29.572727185269148,0.2974987030029226,0.18589743199603959,0.0007507324218742895,-0.4351862763881442,0.4366877412318928,-0.2172177719831332,0.21871923682688177,0.7788032270476037,30.67123406913587,-19.085463561587176,0.21796850440500906,5,0.05299854278564453,-0.35850048065185547,-2.212876319885254,-2.322251319885254,0.4734992980957031,3,0.0317180481220416,1.832273707322052,21.57099914550781,3.2918140144075965,21.273500442504886,-1.4394073674475956,21.381500244140625,0.0317180481220416
4538,2015-05-29,21.46150016784668,21.625,21.361499786376953,21.361499786376953,60322000.0,0.006235760391197553,-4.2699841690667375,-0.6369467763293769,45.739392941114716,51.4100994205464,-0.1416142665448561,-0.13607031129089364,-1.617460711788926,-3.1729592825081525,28.807973682960363,0.29649925231933594,0.05187580470887809,0.11512517929077148,-0.3095468763306677,0.5397972349122107,-0.09721084851994988,0.32746120710149285,0.5744455244525781,68.85715219926539,23.517577683836222,0.2123360278107197,5,-0.0800008773803711,-0.4914999008178711,-2.3458757400512695,-2.4552507400512695,0.3745002746582067,4,0.020664935597711542,-1.2022359538522305,21.328500747680664,1.832273707322052,21.57099914550781,3.2918140144075965,21.273500442504886,0.020664935597711542
4539,2015-06-01,21.54599952697754,21.658000946044922,21.309999465942386,21.520000457763672,45066000.0,0.003937253149593589,1.7839906006576203,0.25998970035667285,48.18573662091031,51.692590542491104,-0.20958935521473876,-0.199075993079326,-1.64407667262876,-3.182247788270111,28.28686661135416,0.3480014801025355,-0.05620676105430178,0.1794995307922349,-0.24283391399861998,0.6018329755830898,-0.03166719160319076,0.3906662531876606,0.4228693798384491,79.92808140747147,36.737942789654454,0.21116672239542733,6,-0.16450023651123047,0.1340007781982422,-2.430375099182129,-2.539750099182129,-0.060998916625980115,0,-0.002459830020584808,-4.2699841690667375,21.46150016784668,-1.2022359538522305,21.328500747680664,1.832273707322052,21.57099914550781,-0.002459830020584808
4540,2015-06-02,21.54949951171875,21.661500930786133,21.3125,21.50349998474121,33378000.0,0.00016244244026974997,1.585169434652689,1.7692759151933093,49.9708130007128,52.53740474227615,-0.187764042505993,-0.1805250624697834,-1.5969215760638988,-3.11225186854616,27.53047951373253,0.3490009307861328,-0.032822323176841195,0.16312456130981445,-0.2540879403446965,0.5803370629643254,-0.045481689517441026,0.37173081213706993,0.35631721674296557,72.74912638119922,31.26920235709538,0.20860625082725584,6,-0.1680002212524414,-0.010998725891113281,-0.9826250076293945,-1.0920000076293945,0.17000007629394176,1,0.00719277431762233,1.7839906006576203,21.54599952697754,-4.2699841690667375,21.46150016784668,-1.2022359538522305,21.328500747680664,0.00719277431762233
4541,2015-06-03,21.829500198364254,21.91950035095215,21.637500762939453,21.71999931335449,54558000.0,0.01299337307083337,-1.0546568831819092,2.3804785006427003,59.19064444595135,53.30030475285207,-0.3923943047589056,-0.4214915711595033,-1.816520983571987,-3.3180109684012926,27.032541859794986,0.37000083923339844,0.021689633293316746,0.40462522506713583,-0.027427972714974658,0.8366784228492463,0.18859862617608059,0.6206518239581911,-0.9115009307861293,86.06808586022554,40.73464354572097,0.21602659889105535,6,-0.31974983215331676,-0.4907493591308558,-1.2626256942748988,-1.3720006942748988,0.3460006713867223,2,0.0018323373332072013,1.585169434652689,21.54949951171875,1.7839906006576203,21.54599952697754,-4.2699841690667375,21.46150016784668,0.0018323373332072013
4542,2015-06-04,21.53899955749512,21.83799934387207,21.46299934387207,21.71999931335449,50216000.0,-0.013307709211358931,-1.2522510138153824,-1.6529524473087662,48.59232476551878,52.197442633764076,-0.05325238863825987,-0.08958913329297147,-1.4661052097021958,-2.951386080905859,27.010757702400877,0.375,0.04880213146357448,0.08492460250854705,-0.2883599417080447,0.4582091467251388,-0.10171766959974704,0.27156687461684115,-0.6009702682495153,37.57174061348026,-6.985423007530343,0.1866422721082952,6,-0.02924919128418324,-0.2002487182617223,-0.9721250534057653,-1.0815000534057653,1.2395000457763636,3,0.016087116572131688,-1.0546568831819092,21.829500198364254,1.585169434652689,21.54949951171875,1.7839906006576203,21.54599952697754,0.016087116572131688
4543,2015-06-05,21.34749984741211,21.540000915527344,21.325000762939453,21.482999801635746,38158000.0,-0.008890835879903913,-1.3822979298976044,0.7486195413927316,50.934502286723806,51.83973761800989,0.11349955345992768,0.10770850210668925,-1.2106350595059503,-2.679695923868902,26.524877878014685,0.21500015258789062,0.09887558539477936,-0.10675010681152486,-0.4798205903817383,0.2663203767586886,-0.29328534859663336,0.07978513497358364,-0.38984113693237177,6.1526377388479725,-40.81902881449264,0.18653524178510672,6,0.16225051879882812,-0.008749008178710938,-0.7806253433227539,-0.8900003433227539,1.930999755859375,4,0.021290558688977113,-1.2522510138153824,21.53899955749512,-1.0546568831819092,21.829500198364254,1.585169434652689,21.54949951171875,0.021290558688977113
4544,2015-06-08,21.174999237060547,21.34000015258789,21.07150077819824,21.2810001373291,43450000.0,-0.008080600144492966,1.3973058812510428,0.7822947312115334,48.37443718455784,51.231151754486966,0.2834336057655449,0.25305579419381985,-0.9690306035645833,-2.4298523716657954,25.42581706294002,0.27599906921387074,0.10949377118594228,-0.2537756919860854,-0.6302130056695496,0.12266162169737882,-0.44199434882781574,-0.06555703514435507,-0.19810369377136183,12.205013090536495,-35.22886905427025,0.18821865684173142,6,0.32050132751464844,0.16375160217285156,-0.5756244659423828,-0.7174997329711914,1.884500503540039,0,0.031216114723038757,-1.3822979298976044,21.34749984741211,-1.2522510138153824,21.53899955749512,-1.0546568831819092,21.829500198364254,0.031216114723038757
4545,2015-06-09,21.27400016784668,21.374500274658203,20.957000732421875,21.148000717163086,45774000.0,0.00467536880062136,1.5535166411964396,-1.188663967611336,53.6270882879709,50.482285523658355,0.2061945783604422,0.13178918501579417,-1.0015266902599507,-2.4489758786539966,23.975197643503254,0.4174995422363281,0.0721157251059843,-0.13634977340698384,-0.5047277951360094,0.23202824832204172,-0.32053878427149485,0.04783923745752716,0.6455001831054688,32.93501933110991,-18.636858191371957,0.18418901086451203,6,0.16425037384033203,0.06475067138671875,-0.5602502822875977,-0.8165006637573242,2.5,1,0.00991823074363718,1.3973058812510428,21.174999237060547,-1.3822979298976044,21.34749984741211,-1.2522510138153824,21.53899955749512,0.00991823074363718
4546,2015-06-10,21.53849983215332,21.61000061035156,21.283000946044922,21.322999954223636,43446000.0,0.012433000950446749,-1.2132114687011624,1.7103239479260997,56.269273392664,51.20935699179161,-0.0708506188673077,-0.14092006890483333,-1.2015727545835873,-2.626203516382798,23.110573787290857,0.33600044250487926,0.06784175991339936,0.12877492904663157,-0.23863942686010375,0.4961892849533669,-0.05493224890673787,0.312482107000001,0.36175052642822436,66.00454213818232,12.138304561833877,0.1837071779533683,6,-0.1002492904663086,-0.19974899291992188,-0.8132495880126953,-1.0810003280639648,2.61199951171875,2,0.008403545152628089,1.5535166411964396,21.27400016784668,1.3973058812510428,21.174999237060547,-1.3822979298976044,21.34749984741211,0.008403545152628089
4547,2015-06-11,21.648500442504886,21.944499969482425,21.57349967956543,21.614500045776367,58450000.0,0.0051071621147613655,-5.396494458877367,0.15777455214899594,51.352471008578156,51.83303233262088,-0.14604376549929654,-0.2391611546457959,-1.2404990246102265,-2.650432221491325,22.511001270385243,0.4060001373291051,0.07658972739952574,0.22352552413940785,-0.15738612377495542,0.6044371720537711,0.03306970018222799,0.4139813480965877,-0.6914997100830114,70.02534119837611,17.63908745833446,0.19045582395718116,6,-0.19775009155273793,-0.3097496032714879,-0.9011254310607946,-1.191000938415531,2.756500244140625,3,0.024343507239483975,-1.2132114687011624,21.53849983215332,1.5535166411964396,21.27400016784668,1.3973058812510428,21.174999237060547,0.024343507239483975
4548,2015-06-12,21.496000289916992,21.618000030517575,21.413000106811523,21.5625,41088000.0,-0.007044374874505155,1.309861273788213,-1.9558510041510353,52.356454174540374,52.29644539413533,0.013259232041516356,-0.10114003879367317,-1.0142653396204118,-2.4111383133186877,21.736008182136185,0.23550033569336293,0.034439808466377286,0.076925373077394,-0.29521291393048443,0.44906366008527243,-0.10914377042654522,0.2629945165813332,-0.5192495727539068,54.582275840489324,1.815943026500598,0.18606914350393966,6,-0.04524993896484375,-0.062000274658203125,-0.39362525939941406,-1.0385007858276367,2.9039993286132812,4,0.059662229998948435,-5.396494458877367,21.648500442504886,-1.2132114687011624,21.53849983215332,1.5535166411964396,21.27400016784668,0.059662229998948435
4549,2015-06-15,21.183500289916992,21.40250015258789,21.131999969482425,21.382999420166016,41020000.0,-0.014537588192468642,1.268339691146216,3.0,48.29156812510583,52.109862630179,0.30053570246296957,0.2131109600287573,-0.633350491622565,-2.0190157553123456,20.991620192053347,0.36400032043456676,0.041184260277482565,-0.2297496795654297,-0.6132105357910476,0.1537111766601882,-0.4214801076782386,-0.03801925145262075,-0.18739458770751938,22.936681770947935,-30.345702040877136,0.1917304281128096,6,0.26725006103515625,0.2504997253417969,-0.15187501907348633,-0.7260007858276367,3.229999542236328,0,0.09889769323682907,1.309861273788213,21.496000289916992,-5.396494458877367,21.648500442504886,-1.2132114687011624,21.53849983215332,0.09889769323682907
4550,2015-06-16,21.363000869750977,21.398500442504886,21.13349914550781,21.207500457763672,45928000.0,0.008473603388360784,1.339971873921051,-0.7794540848032889,45.8664901839045,50.62940104550713,0.10258625249008446,0.04381138285710762,-0.7486608286565009,-2.127476171445643,20.52631751072776,0.2650012969970774,0.05566501575961169,-0.05529918670654155,-0.43298986279172524,0.32239148937864215,-0.24414452474913517,0.13354615133605208,-0.3479272821960464,28.430880033052446,-21.743969228561966,0.18884533804259251,6,0.08774948120117188,0.0709991455078125,-0.4230003356933594,-0.9055013656616211,2.7459983825683594,1,0.07941294770304363,1.268339691146216,21.183500289916992,1.309861273788213,21.496000289916992,-5.396494458877367,21.648500442504886,0.07941294770304363
4551,2015-06-17,21.390499114990234,21.5674991607666,21.237499237060547,21.417999267578125,43718000.0,0.0012871901942481667,1.0214394204930481,-0.1768493873195383,51.34720450402732,50.9354987942303,0.007003426038107108,0.042514151416405355,-0.7060866023242411,-2.0847057439969525,20.085909326396234,0.3299999237060547,0.0565493663074399,-0.043050861358644,-0.3873136016834735,0.3012118789661855,-0.21518223152105875,0.12908050880377075,-0.3568369997967551,31.815279447114946,-19.96631870497942,0.17213137016241423,6,0.06025123596191406,0.04075050354003906,-0.4459986686706543,-0.9329996109008789,5.080501556396484,2,0.11142802419164277,1.339971873921051,21.363000869750977,1.268339691146216,21.183500289916992,1.309861273788213,21.496000289916992,0.11142802419164277
4552,2015-06-18,21.96949958801269,21.986499786376953,21.470500946044922,21.51499938964844,67568000.0,0.02706811420855071,1.1125822384475723,-16.527188236925806,59.24643457249581,51.859046825982745,-0.5637980577410211,-0.5010176881689681,-1.217786551621682,-2.58717778185709,20.157294926723683,0.5960006713867188,0.06541086194974355,0.4971246719360316,0.09654994765230285,0.8976993962197604,0.2968373097941672,0.697412034077896,-0.9176207157334346,98.01050883474213,46.38995980864176,0.2002873621418649,6,-0.4977493286132777,-0.5172500610351527,-0.9666242599487269,-1.5120000839233363,4.600999832153324,3,0.09927398423992351,1.0214394204930481,21.390499114990234,1.339971873921051,21.363000869750977,1.268339691146216,21.183500289916992,0.09927398423992351
4553,2015-06-19,21.746000289916992,22.249500274658203,21.66200065612793,22.01300048828125,89902000.0,-0.010173162897968213,-1.7011509876570277,-0.5874589259260905,53.46501477764796,52.42466655854832,-0.31047682979074764,-0.27885976803411694,-0.9319680756249085,-2.2853495312628667,19.671040942492905,0.5874996185302734,0.01631863252227106,0.26540031433105327,-0.15104965661093317,0.6818502852730397,0.057175328860061825,0.4736252998020447,-0.6567365810738259,54.94408525803376,6.619041306834909,0.20822498547099266,6,-0.14274978637695312,-0.16225051879882812,-0.7385001182556152,-1.2885007858276367,4.555500030517578,4,0.1222753775995038,1.1125822384475723,21.96949958801269,1.0214394204930481,21.390499114990234,1.339971873921051,21.363000869750977,0.1222753775995038
4554,2015-06-22,21.81450080871582,21.96199989318848,21.708999633789066,21.850000381469727,36472000.0,0.0031500284137579992,-1.0527244308949972,0.13295710254670143,54.490022137120896,52.52054809734276,-0.3114797631760453,-0.330186541291706,-0.9346339492583624,-2.2720602363334095,19.205522120815537,0.25300025939941406,0.023677749487802657,0.31225080490112234,-0.12690862713855466,0.7514102369407993,0.09267108888128561,0.5318305209209591,-0.655622905923753,61.021592668678956,15.133926230996472,0.21957971601983772,6,-0.12375068664550781,-0.23075103759765625,-0.8070006370544434,-1.3570013046264648,4.635499954223629,0,0.11852202498172382,-1.7011509876570277,21.746000289916992,1.1125822384475723,21.96949958801269,1.0214394204930481,21.390499114990234,0.11852202498172382
4555,2015-06-23,22.29949951171875,22.351999282836914,21.684499740600586,21.779499053955078,64900000.0,0.022232858191701288,1.13599853515625,-14.648076509778637,57.4461231448528,52.65130918091929,-0.7104220501656968,-0.7740655901755353,-1.346337472991543,-2.677901598500398,19.586283253887682,0.6674995422363281,0.051717384823103174,0.7459495544433601,0.19406541450241832,1.2978336943843019,0.470007484472891,1.0218916244138292,-1.0751842666147162,95.28938815954984,52.23358536948454,0.2759420699704706,6,-0.557499885559082,-0.6645002365112305,-1.291999340057373,-1.8420000076293945,4.53849983215332,1,0.09480034829138773,-1.0527244308949972,21.81450080871582,-1.7011509876570277,21.746000289916992,1.1125822384475723,21.96949958801269,0.09480034829138773
4556,2015-06-24,22.04199981689453,22.32349967956543,22.011499404907227,22.24850082397461,52416000.0,-0.011547330678381318,-1.332696366436598,-0.39711697171991345,58.05316025702485,53.39583020852449,-0.4179409149913411,-0.5053816535797537,-1.0214563187762735,-2.3760680673941152,19.62554066272065,0.3120002746582031,0.09958568490968034,0.4648998260498054,-0.12873717151721564,1.0585368236168264,0.1680813272662931,0.7617183248333177,-0.727469848771868,64.83266581414622,20.212242199827976,0.2968184987835112,6,-0.3000001907348633,-0.4070005416870117,-1.0344996452331543,-1.5845003128051758,4.765501022338867,2,0.09377549462823742,1.13599853515625,22.29949951171875,-1.0527244308949972,21.81450080871582,-1.7011509876570277,21.746000289916992,0.09377549462823742
4557,2015-06-25,22.0049991607666,22.17350006103516,21.819499969482425,21.903499603271484,44750000.0,-0.0016786433370519216,-1.627099331186594,-0.49152088374928415,61.074604731972066,54.36451360379468,-0.3632527865307722,-0.43753339592013774,-0.913439141033848,-2.3024343149054687,19.475222690978438,0.3540000915527344,0.1270931001012059,0.39407424926757884,-0.21676414161818514,1.0049126401533428,0.08865505382469507,0.6994934447104626,-0.6074716474667987,49.710027145218625,0.21444703608305105,0.3054191954428823,6,-0.2629995346069336,-0.36999988555908203,-0.9214992523193359,-1.547499656677246,4.746500015258789,3,0.20295395050878673,-1.332696366436598,22.04199981689453,1.13599853515625,22.29949951171875,-1.0527244308949972,21.81450080871582,0.20295395050878673
4558,2015-06-26,21.905000686645508,22.17449951171875,21.753000259399414,22.08799934387207,52490000.0,-0.004544352553277231,1.3679800263600612,-1.8029502959691817,62.60362488696514,55.954742132890146,-0.22253869780622182,-0.3189585479814596,-0.7462967220511985,-2.1652778429543886,19.16283483472959,0.42149925231933594,0.1255003260421681,0.2719007492065444,-0.348227418523539,0.8920289169366278,-0.03816333465849908,0.5819648330715879,-0.4311154317827359,33.03387224898703,-20.303842973486688,0.3100640838650421,6,-0.16225147247314453,-0.2505006790161133,-0.8498759269714355,-1.4475011825561523,4.689998626708981,4,0.21298783781206865,-1.627099331186594,22.0049991607666,-1.332696366436598,22.04199981689453,1.13599853515625,22.29949951171875,0.21298783781206865
4559,2015-06-29,21.493000030517575,21.850000381469727,21.450000762939453,21.749000549316406,55064000.0,-0.018808520575811283,-1.3391855264185248,1.3989202034520332,53.41227824604631,56.79316302868368,0.2659487899258721,0.09367046789691358,-0.2536625659240066,-1.719095737775806,18.685592714486614,0.4549999237060547,0.12344823587245912,-0.13744993209839151,-0.7595949551383931,0.4846950909416101,-0.4485224436183941,0.17362257942161108,0.8589992523193395,4.767110658120548,-49.038396461984156,0.31107251152000165,6,0.3017492294311559,0.16149997711181996,-0.4378752708435023,-1.035500526428219,5.357500076293949,0,0.22372401633506178,1.3679800263600612,21.905000686645508,-1.627099331186594,22.0049991607666,-1.332696366436598,22.04199981689453,0.22372401633506178
4560,2015-06-30,21.704500198364254,21.778499603271484,21.523000717163086,21.709999084472656,51938000.0,0.009840420953164841,2.585951198618677,0.021479980330520666,52.62991855689287,56.9356868123354,0.12067483848631966,-0.1113299866451456,-0.40289505259167413,-1.9021345752526635,18.176616211351284,0.2854995727539098,0.13570051634772184,0.06630020141601278,-0.5554604975696229,0.6880609004016485,-0.24458014807680684,0.3771805509088324,0.6294591140747094,29.135632635681358,-22.17143522991002,0.3108803494928185,6,0.19649982452392933,-0.05000019073485973,-0.6756258010864222,-1.2470006942748988,4.768499374389652,1,0.2186413195975292,-1.3391855264185248,21.493000030517575,1.3679800263600612,21.905000686645508,-1.627099331186594,22.0049991607666,0.2186413195975292
4561,2015-07-01,21.86949920654297,22.0,21.77899932861328,21.967500686645508,39742000.0,0.007602064395435759,1.7116629026784773,17.82206035378661,53.44127991484336,56.2906696281518,0.03438319845614046,-0.2879416407714501,-0.505117115463527,-2.037735217925899,17.35977782175513,0.29549980163574574,0.19208870199820183,0.2292992591857903,-0.3953031496909283,0.8539016680625089,-0.08300194525256899,0.5416004636241496,0.44678093490600546,57.90188655402453,8.59232050090094,0.3123012044383585,7,0.031500816345214844,-0.21499919891357422,-0.8081245422363281,-1.4119997024536133,4.261501312255859,2,0.22718856478627614,2.585951198618677,21.704500198364254,-1.3391855264185248,21.493000030517575,1.3679800263600612,21.905000686645508,0.22718856478627614
4562,2015-07-02,21.885499954223636,21.90999984741211,21.673999786376953,21.850000381469727,26868000.0,0.0007316467345479527,4.585842625615096,-0.36223506743741585,56.33436357342358,56.60948616101575,0.00582679480769599,-0.2916030942089698,-0.45463623870447734,-2.02097619570203,16.886518693199402,0.23600006103515625,0.2486535867337878,0.22797498703003427,-0.40398707908555664,0.8599370531456252,-0.08800604602776119,0.5439560200878297,0.41345459965514664,60.11041316744203,10.994086062607067,0.31598103305779485,7,0.015500068664547229,-0.23099994659424183,-0.7097501754760778,-1.428000450134281,4.314500808715813,3,0.22489780426788353,1.7116629026784773,21.86949920654297,2.585951198618677,21.704500198364254,-1.3391855264185248,21.493000030517575,0.22489780426788353
4563,2015-07-06,21.802000045776367,21.986499786376953,21.676000595092773,21.761499404907227,38064000.0,-0.0038153073323397013,-1.9361867142831377,1.140876853642697,60.8680439183301,57.318155247816776,0.109634923878005,-0.18161902207467406,-0.30456055145370087,-1.9068174695922977,16.814458907001057,0.3104991912841797,0.2895933458909923,0.12175006866455007,-0.4957943390654762,0.7392944763945763,-0.1870221352004613,0.43052227252956143,0.4799754322836307,63.99995838506302,11.094051434665964,0.30877220386501253,7,0.0989999771118164,-0.14750003814697266,-0.6262502670288086,-1.3445005416870117,4.5709991455078125,0,0.22702041646898685,4.585842625615096,21.885499954223636,1.7116629026784773,21.86949920654297,2.585951198618677,21.704500198364254,0.22702041646898685
4564,2015-07-07,21.836000442504886,21.886499404907227,21.278499603271484,21.78400039672852,69084000.0,0.0015595081486621254,6.947815246525333,1.2839314307243102,58.75926124771827,57.4640594814685,0.08828955963272733,-0.17239876764455886,-0.35904898913920036,-1.9113585741548356,17.02478027014275,0.6079998016357422,0.26186980734663834,0.12270040512085245,-0.4501225162048179,0.6955233264465228,-0.1637110555419845,0.4091118657836894,0.42933554125270135,77.26965109946808,20.389266231267058,0.2864114606628358,7,-0.035000801086429334,-0.18150043487549183,-0.6602506637573278,-1.378500938415531,4.459499359130859,1,0.21794279054812482,-1.9361867142831377,21.802000045776367,4.585842625615096,21.885499954223636,1.7116629026784773,21.86949920654297,0.21794279054812482
4565,2015-07-08,21.48500061035156,21.79949951171875,21.441499710083008,21.717500686645508,47662000.0,-0.016074364583272716,-1.2409871590522414,-4.471151377324648,51.56278387871686,56.7429065505454,0.34822173803887324,0.20576908248582626,-0.02249647630360485,-1.5342620787135814,17.526057930874963,0.39450073242187855,0.26057940433035043,-0.2388494491577191,-0.7847449789457883,0.3070460806303501,-0.5117972140517537,0.0340983157363155,0.7408619181865852,28.621052464615104,-30.131562931884453,0.27294776489403416,7,0.24149894714355824,0.16949939727783558,0.045749187469485975,-1.0275011062622035,4.997999191284187,2,0.24973234089064178,6.947815246525333,21.836000442504886,-1.9361867142831377,21.802000045776367,4.585842625615096,21.885499954223636,0.24973234089064178
4566,2015-07-09,21.71949958801269,21.93600082397461,21.707500457763672,21.7450008392334,45428000.0,0.0109145436816116,-8.232429099876695,0.10968276495731362,45.33407472486167,54.993958771977574,0.07058835150496989,-0.015256805863817391,-0.2541057208910864,-1.7447561969765708,17.681558386976487,0.4510002136230504,0.25571741810975723,-0.013400459289552913,-0.5523146383946766,0.5255137198155708,-0.28285754884211656,0.25605663026301073,0.46846842351478557,62.28811732885002,8.150178956027105,0.26945708955256265,7,0.006999969482425428,-0.06499958038329723,-0.2594995498657191,-1.2620000839233363,4.856500625610359,3,0.21885863279118745,-1.2409871590522414,21.48500061035156,6.947815246525333,21.836000442504886,-1.9361867142831377,21.802000045776367,0.21885863279118745
4567,2015-07-10,22.175500869750977,22.23600006103516,21.950000762939453,22.02449989318848,48020000.0,0.020995017858973064,1.1029409702256279,-5.921316379954159,57.375935495366996,54.41310439513333,-0.40083600578877565,-0.45297653778200697,-0.7019556369112365,-2.168747809316919,17.44800737341377,0.516500473022468,0.21070649203884884,0.4162508010864272,-0.15580386345628483,0.9883054656291392,0.13022346881507119,0.7022781333577832,-0.8970012664794922,93.68154962291253,38.00786525403433,0.2860273322713556,7,-0.41825103759765625,-0.521000862121582,-0.7512502670288086,-1.718001365661621,4.585498809814453,4,0.17837250541851102,-8.232429099876695,21.71949958801269,-1.2409871590522414,21.48500061035156,6.947815246525333,21.836000442504886,0.17837250541851102
4568,2015-07-13,22.778499603271484,22.89349937438965,22.37700080871582,22.414499282836914,79136000.0,0.027192113362501047,-1.3530832764890663,2.410582558609596,63.987225292592164,55.588098511416206,-0.9687756822420539,-1.006574850446185,-1.2773937703872207,-2.734260900638656,18.000003092950415,0.7179985046386719,0.1955249807202044,0.9551245689392083,0.23814993022349995,1.6720992076549166,0.5966372495813523,1.3136118882970642,-1.4808499908447281,92.87927012902655,36.31719136282385,0.35848731935785444,7,-0.692500114440918,-0.8532495498657227,-1.3542490005493164,-2.321000099182129,3.9724998474121094,0,0.150207485974035,1.1029409702256279,22.175500869750977,-8.232429099876695,21.71949958801269,-1.2409871590522414,21.48500061035156,0.150207485974035
4569,2015-07-14,23.278499603271484,23.479999542236328,22.908000946044922,23.11599922180176,94724000.0,0.021950523902293684,1.0229826129483786,0.4464292264240815,64.14331849043282,56.86736517069843,-1.328582128977775,-1.4140757310284648,-1.7452118106924956,-3.1979819713612976,19.521134370416952,0.7014999389648438,0.18672816736004094,1.350374603271483,0.44074810720903557,2.2600010993339303,0.895561355240261,1.8051878513027049,-1.917016000366214,90.11528302398759,36.863538113372535,0.4548132480312236,7,-0.8992500305175781,-1.0599994659423828,-1.8542490005493164,-2.821000099182129,3.3675003051757812,1,0.1329338076229709,-1.3530832764890663,22.778499603271484,1.1029409702256279,22.175500869750977,-8.232429099876695,21.71949958801269,0.1329338076229709
4570,2015-07-15,23.059499740600586,23.23500061035156,23.01000022888184,23.15200042724609,59748000.0,-0.00940781692992454,-1.3498769932570522,-0.569233658462143,64.86486938348995,58.13665288943693,-1.0025961868317133,-1.1188244574959398,-1.4961853198420947,-2.9473286845604036,21.124469472263048,0.2684993743896449,0.17791334798147318,1.0465497970581055,0.04686723467835208,2.046232359437859,0.5467085158682288,1.5463910782479822,-1.5709051813354513,76.27644463574732,23.477967874418233,0.4998412811898767,7,-0.6802501678466797,-0.8409996032714844,-1.642374038696289,-2.6020002365112305,2.729499816894535,2,0.14033262201857633,1.0229826129483786,23.278499603271484,-1.3530832764890663,22.778499603271484,1.1029409702256279,22.175500869750977,0.14033262201857633
4571,2015-07-16,23.77400016784668,23.79400062561035,23.239999771118164,23.274999618530273,81912000.0,0.030985079263800452,1.0556562110746235,-5.394560488277833,71.57319104197084,59.82985594149774,-1.5852375833316472,-1.734533781150489,-2.1687554476538295,-3.6228893230577555,22.682898534656413,0.7345008850097656,0.25548963507321787,1.6418751716613755,0.41268769366005387,2.871062649662697,1.0272814326607147,2.2564689106620364,-2.1659213096032737,98.9153763962486,43.83732807264264,0.6145937390006603,7,-1.2377500534057617,-1.310999870300293,-2.3854994773864746,-3.316500663757324,0.9494991302490234,3,0.11394799422323865,-1.3498769932570522,23.059499740600586,1.0229826129483786,23.278499603271484,-1.3530832764890663,22.778499603271484,0.11394799422323865
4572,2015-07-17,24.15049934387207,24.270999908447266,23.86249923706055,23.88500022888184,98644000.0,0.01583659347889599,-1.6312349501204364,0.5320617689778998,75.65405095387045,61.47274561211333,-1.7954716823358794,-2.044060181145376,-2.494716002131149,-3.95662661728635,23.70564420705621,0.49699974060058594,0.3407114990232536,1.9093243598937981,0.3884981437501729,3.4301505760374233,1.1489112518219855,2.6697374679656107,-2.367546744239309,93.63777075753197,34.29360763861216,0.7604131080718131,7,-1.3757495880126953,-1.4489994049072266,-2.7619986534118652,-3.669999122619629,-0.9819984436035156,4,0.10043274199903562,1.0556562110746235,23.77400016784668,-1.3498769932570522,23.059499740600586,1.0229826129483786,23.278499603271484,0.10043274199903562
4573,2015-07-20,24.40500068664551,24.65999984741211,24.270000457763672,24.62849998474121,95050000.0,0.010538139984174633,1.7225181082232637,-0.8418080719550547,84.51055642230375,64.33400063151171,-1.8348627570256788,-2.202041817792338,-2.707219947961793,-4.171864882470029,24.465265952177994,0.5095005035400391,0.4277859145430405,2.030875682830814,0.24970141953879121,3.812049946122837,1.1402885511848027,2.9214628144768255,-2.373243356131301,85.44524425399997,18.404424150952153,0.8905871316460113,7,-1.3542509078979528,-1.5090007781982457,-3.010250091552738,-3.8802509307861364,-1.0865001678466832,0,0.0965375507737285,-1.6312349501204364,24.15049934387207,1.0556562110746235,23.77400016784668,-1.3498769932570522,23.059499740600586,0.0965375507737285
4574,2015-07-21,24.399999618530273,24.444000244140625,24.127500534057614,24.395000457763672,63636000.0,-0.0002049198104704386,5.806415225907088,-0.02236767993992082,83.58877143479152,67.8924436932978,-1.5957168307779455,-2.1011364664871834,-2.6703907086038754,-4.126776153809775,25.13477845566546,0.31649971008301137,0.5150591743503412,1.896599674224852,-0.07832267479081167,3.871522023240516,0.9091384997170202,2.884060848732684,-2.0528531859883152,84.24240672774033,11.894321767738973,0.9874611745078323,7,-1.2162494659423828,-1.5039997100830078,-2.9576244354248047,-3.8752498626708984,0.6385002136230469,1,0.09635245364380585,1.7225181082232637,24.40500068664551,-1.6312349501204364,24.15049934387207,1.0556562110746235,23.77400016784668,0.09635245364380585
4575,2015-07-22,24.41349983215332,24.625,24.2450008392334,24.29949951171875,62298000.0,0.0005532874522176101,-2.408099901637942,22.80389164441053,82.94482425083103,72.07141586284995,-1.2852852591237145,-2.0534206095868868,-2.6498956625966095,-4.095998841849454,25.300126841164694,0.37999916076660156,0.6078667399564708,1.8043998718261705,-0.3433023607669057,3.9521021044192466,0.7305487555296324,2.8782509881227085,-1.7888109898269455,82.64084492853488,8.115715546764989,1.0738511162965383,7,-1.108499526977539,-1.5167503356933594,-2.9711246490478516,-3.8887500762939453,1.5050010681152344,2,0.09144531065364392,5.806415225907088,24.399999618530273,1.7225181082232637,24.40500068664551,-1.6312349501204364,24.15049934387207,0.09144531065364392
4576,2015-07-23,24.108999252319336,24.58300018310547,23.78499984741211,24.58300018310547,187488000.0,-0.01247263120517228,2.3670834121353814,-4.157891214509194,76.79236454130321,74.22879686795397,-0.6774277521581489,-1.671841953870377,-2.3112874897268227,-3.7529328685268126,25.071112290502867,0.7980003356933594,0.7140167770640424,1.3965493202209487,-0.833600033266638,3.6266986737085354,0.28147464347715356,2.511623996964744,-1.2400730893826726,37.02850341796875,-37.695722367073614,1.1150746767437936,7,-0.5904989242553711,-1.1602497100830078,-2.666624069213867,-3.5677490234375,1.7915000915527344,3,0.06968353549615558,-2.408099901637942,24.41349983215332,5.806415225907088,24.399999618530273,1.7225181082232637,24.40500068664551,0.06968353549615558
4577,2015-07-24,26.47100067138672,29.028499603271484,26.46750068664551,28.949499130249023,438188000.0,0.09797177370770194,-1.0607527950291524,5.228889434355547,86.31765884054734,76.70995615106008,-2.6440889603687943,-3.8810923184708273,-4.604342044835263,-6.0614041454819905,26.232264544137745,4.919500350952148,0.9484857158934545,3.535250663757324,0.7725899420352071,6.297911385479441,2.1539203028962675,4.916581024618381,-3.3871456663130033,51.225344694125795,-23.828676667534282,1.3813303608610579,7,-0.5027503967285156,-1.3175010681152344,-5.030000686645508,-5.920750617980957,-0.8264999389648438,4,-0.06601568996142793,2.3670834121353814,24.108999252319336,-2.408099901637942,24.41349983215332,5.806415225907088,24.399999618530273,-0.06601568996142793
4578,2015-07-27,26.570499420166016,27.247499465942386,26.32999992370605,26.38750076293945,149820000.0,0.003758783055256787,-5.157708111982902,-0.07383448497707244,86.45566924612224,79.18910623502559,-2.4016889389350133,-3.8084009368724736,-4.6410365740846125,-6.10474183422761,27.567858662675416,0.9174995422363352,1.2189350478943766,3.4014744758605957,0.2453938632387036,6.557555088482488,1.8234341695496497,4.979514782171542,-2.7854995727539062,53.122908409430856,-20.75647638264764,1.5780403063109456,7,-0.5512495040893555,-1.4169998168945312,-5.108499526977539,-5.903499603271484,-1.743499755859375,0,-0.12803667955580356,-1.0607527950291524,26.47100067138672,2.3670834121353814,24.108999252319336,-2.408099901637942,24.41349983215332,-0.12803667955580356
4579,2015-07-28,26.30150032043457,26.819499969482425,26.1560001373291,26.79999923706055,105462000.0,-0.010123976048688199,1.468834832596989,-2.724057783707129,87.56140537199016,81.71094356708116,-1.853720317611561,-3.331498023233543,-4.300941418757684,-5.784655352098724,29.68989954172786,0.6634998321533239,1.43534020884006,2.892050361633302,-0.4533713858962791,6.2374721091628835,1.2193394878685133,4.564761235398091,-1.7824105072021474,47.9927641878954,-30.305657001828536,1.6727108737647904,7,-0.1672506332397461,-1.148000717163086,-4.708000183105469,-5.625250816345215,-0.7740001678466797,1,-0.11341557573877803,-5.157708111982902,26.570499420166016,-1.0607527950291524,26.47100067138672,2.3670834121353814,24.108999252319336,-0.11341557573877803
4580,2015-07-29,26.45000076293945,26.648500442504886,26.250999450683594,26.54599952697754,75052000.0,0.005646082569271016,1.6411973816780445,0.19257567235620818,87.39229612967128,83.46862191015899,-1.6435360426705579,-3.2741143398721775,-4.373929326452551,-5.874506937058225,31.9266181467149,0.3975009918212926,1.601417465492112,2.8032757759094196,-0.702310094594683,6.308861646413522,1.05048284065737,4.556068711161469,-1.2995935791015576,50.82485056949457,-28.2802027722623,1.7527929352520513,7,-0.0432510375976527,-1.2965011596679652,-4.812750816345211,-5.773751258850094,-1.2140007019042898,2,-0.053364872970584565,1.468834832596989,26.30150032043457,-5.157708111982902,26.570499420166016,-1.0607527950291524,26.47100067138672,-0.053364872970584565
4581,2015-07-30,26.83799934387207,26.959999084472656,26.21450042724609,26.38249969482422,74862000.0,0.014669133071491869,1.1315213271563802,-4.744849098964677,87.25528327214775,84.7576477233009,-1.733494891536651,-3.447558184473987,-4.674659948363217,-6.199783566937477,33.898259150734134,0.745498657226566,1.7598577357297103,2.9428493499755852,-0.7325247238926593,6.61822342384383,1.1051623130414647,4.780536386909706,-1.144659221313475,23.742361474007264,-51.30805409127912,1.8376870369341214,7,-0.43124961853027344,-1.684499740600586,-5.149499893188477,-6.161749839782715,-1.8879985809326207,3,-0.034261065134628454,1.6411973816780445,26.45000076293945,1.468834832596989,26.30150032043457,-5.157708111982902,26.570499420166016,-0.034261065134628454
4582,2015-07-31,26.8075008392334,27.142000198364254,26.72599983215332,26.954500198364254,60512000.0,-0.0011363926292679016,-1.6838614409647221,-0.32272112489687804,85.43537039975813,84.86040483190695,-1.4376493064613491,-3.193122095703359,-4.558914182699759,-6.098878567875666,36.28865020590993,0.41600036621093395,1.9544119402291962,2.666250801086427,-1.1005450953968214,6.433046697569676,0.7828528528448047,4.54964874932805,-0.6472383893749978,59.688603082514746,-12.565162892096922,1.8833979482416237,7,-0.40075111389160156,-1.654001235961914,-5.119001388549805,-6.131251335144043,-0.9305000305175781,4,-0.03383386988592052,1.1315213271563802,26.83799934387207,1.6411973816780445,26.45000076293945,1.468834832596989,26.30150032043457,-0.03383386988592052
4583,2015-08-03,26.75149917602539,27.02199935913086,26.468000411987305,26.872499465942386,60284000.0,-0.0020890296168917244,1.6380897452781777,0.8231348125081536,83.1329786730737,84.80976119171608,-1.132933159065189,-2.895771817698254,-4.429082766577309,-5.9695744407758085,38.49704748643388,0.5539989471435547,2.069117859451705,2.3627741813659675,-1.4072740313746621,6.132822394106597,0.4777500749956509,4.247798287736284,2.2770004272460938,60.39543629146473,-9.202444439747339,1.8850241063703157,8,-0.34474945068359375,-1.5979995727539062,-5.062999725341797,-6.075249671936035,-0.9069995880126989,0,-0.04138080024298618,-1.6838614409647221,26.8075008392334,1.1315213271563802,26.83799934387207,1.6411973816780445,26.45000076293945,-0.04138080024298618
4584,2015-08-04,26.59499931335449,26.84749984741211,26.45800018310547,26.48450088500977,58692000.0,-0.005850134291208509,-3.7645267787356658,-0.913207963555456,84.13632134646214,84.94214975789733,-0.7066395610310252,-2.492237486667584,-4.192601936173116,-5.7462210352216765,41.85974080521023,0.3894996643066406,2.1386203931906067,1.9683243751525836,-1.7232547183739548,5.659903468679122,0.12253482838931617,3.814113921915851,2.3822903060913134,41.02414878762516,-26.583484678175417,1.8457895467632688,8,-0.18824958801269176,-1.4414997100830043,-4.89637470245361,-5.918749809265133,-0.48299980163573863,1,-0.06647864992273411,1.6380897452781777,26.75149917602539,-1.6838614409647221,26.8075008392334,1.1315213271563802,26.83799934387207,-0.06647864992273411
4585,2015-08-05,26.850500106811523,26.957000732421875,26.70599937438965,26.940000534057614,57788000.0,0.009607099080793713,3.0647722007722007,-0.8099701379179596,82.59348409984237,85.586718597735,-0.6482707042467197,-2.450812713787762,-4.360022096975872,-5.929781853543698,45.42248442014836,0.36200141906738637,2.1675356987250325,1.955550193786621,-1.549864971168514,5.460965358741756,0.20284261130905534,3.708257776264187,2.026017935180665,68.57141094479111,4.7205911904134155,1.752707582477567,8,0.7417497634887695,-1.697000503540039,-5.125875473022461,-6.174250602722168,-0.3784999847412145,2,-0.04927282355862006,-3.7645267787356658,26.59499931335449,1.6380897452781777,26.75149917602539,-1.6838614409647221,26.8075008392334,-0.04927282355862006
4586,2015-08-06,26.472999572753906,27.136999130249023,26.375999450683594,26.96500015258789,76410000.0,-0.014059348338240185,-1.218655293025118,5.497186940584994,74.60013584370773,84.28477159808617,0.11155975603274015,-1.7907449074394997,-3.906602227327216,-5.484017596213395,48.655545747750885,0.7609996795654297,2.2142744185697296,1.3403746604919426,-1.8925044988730022,4.5732538198568875,-0.276064919190528,2.9568142401744133,2.3067777548828126,12.663188954320848,-45.46091955455317,1.6164395796824722,8,0.22875022888183594,-1.3194999694824219,-4.695249557495117,-5.796750068664551,-0.40399932861328125,3,-0.046726836085166146,3.0647722007722007,26.850500106811523,-3.7645267787356658,26.59499931335449,1.6380897452781777,26.75149917602539,-0.046726836085166146
4587,2015-08-07,26.131000518798828,26.472999572753906,25.910499572753906,26.45800018310547,79384000.0,-0.01291878742396324,2.151274242667094,0.6646326807520837,67.94924739475162,82.22850250348942,0.44729579542678266,-1.1986722114352872,-3.4832749602143167,-5.073908866894712,51.15220380961127,0.5625,2.275118537935249,0.8006006240844741,-2.1414550037043156,3.742656251873264,-0.6704271898099208,2.271628437978869,2.504550136220704,17.978069759376957,-35.17446868753789,1.4710278138943942,8,0.3952493667602539,-0.9775009155273438,-4.353250503540039,-5.3897504806518555,-0.012500762939456678,4,-0.0451953515905279,-1.218655293025118,26.472999572753906,3.0647722007722007,26.850500106811523,-3.7645267787356658,26.59499931335449,-0.0451953515905279
4588,2015-08-10,26.20000076293945,26.61400032043457,26.149999618530273,26.42600059509277,52318000.0,0.002640551175642214,-1.8466115528408813,0.6911316946839164,68.47291913225024,80.10755958796277,0.3578446179712742,-1.052143248447873,-3.472756015568809,-5.07627743947867,52.70474737681419,0.4829998016357422,2.397620670024672,0.6985258102416942,-2.007148959922471,3.4042005804058597,-0.6543115748403885,2.051363195323777,2.2175458054988333,23.6038560647174,-24.557851644182936,1.352837385082082,8,0.32624912261963246,-1.0465011596679652,-4.4222507476806605,-5.230000495910641,0.16949844360351918,0,-0.01232824216862316,2.151274242667094,26.131000518798828,-1.218655293025118,26.472999572753906,3.0647722007722007,26.850500106811523,-0.01232824216862316
4589,2015-08-11,26.37299919128418,26.44899940490723,26.10000038146973,26.1825008392334,53532000.0,0.006602993255994116,1.0379577653033525,-0.842913688190465,69.47232590105814,78.11645178478354,0.21909507026099817,-1.0344600778251447,-3.5653095685351666,-5.179444892790794,53.547418468870944,0.3489990234375,2.202336454543442,0.716799259185791,-1.801025596907479,3.234624115279061,-0.542113168860844,1.975711687232426,1.8439836174993545,37.70891034602878,-5.839788180292068,1.2589124280466342,8,0.15325069427490234,-1.2194995880126953,-4.595249176025391,-5.402998924255371,0.5705013275146484,1,-0.020039419841416772,-1.8466115528408813,26.20000076293945,2.151274242667094,26.131000518798828,-1.218655293025118,26.472999572753906,-0.020039419841416772
4590,2015-08-12,26.295499801635746,26.375,25.65299987792969,26.1875,79246000.0,-0.0029385884057527845,4.4082365967782,0.5669329969161947,72.75473016427547,76.50527921724216,0.304382851793072,-0.7400395984133148,-3.4067200863540954,-5.0360476036958985,54.16429516138789,0.722000122070309,1.9851028683078553,0.47749986648559783,-1.7351250165664425,2.690124749537638,-0.6288125750404241,1.5838123080116198,1.736964348265417,43.295164920190885,-1.0337512055315727,1.1063124415260206,8,0.10200023651122692,-1.0605001449584996,-4.56774997711182,-5.325499534606937,0.7175006866455043,2,-0.006978391409224405,1.0379577653033525,26.37299919128418,-1.8466115528408813,26.20000076293945,2.151274242667094,26.131000518798828,-0.006978391409224405
4591,2015-08-13,26.482999801635746,26.732999801635746,26.27449989318848,26.36849975585937,57904000.0,0.00713049766745022,-2.03140664703627,1.06018755629341,50.22812075061198,72.59336258955926,0.06842624040278267,-0.7527774788562454,-3.5183059654385183,-5.153191964737633,54.30137070678518,0.4584999084472656,1.7794106346812733,0.5295498847961468,-1.478432761916764,2.5375325315090578,-0.4744414385603086,1.5335412081526023,1.311517921068269,76.85185021660772,32.01576110999838,1.0039913233564557,8,-0.08800029754639027,-1.1149997711181676,-4.79250001907349,-4.8029994964599645,0.9365005493164027,3,-0.00041534870097148513,4.4082365967782,26.295499801635746,1.0379577653033525,26.37299919128418,-1.8466115528408813,26.20000076293945,-0.00041534870097148513
4592,2015-08-14,26.57600021362305,26.70549964904785,26.41250038146973,26.41250038146973,39896000.0,0.0035117023254125357,-2.5840925794145693,1.4279455614598238,50.10483704455508,68.92356907527942,-0.06801883394190256,-0.6901319072199392,-3.523381262135235,-5.1737673464787335,54.008106928916355,0.29299926757812145,1.5629234565950583,0.5012752532959013,-1.3337499638048307,2.3363004703966332,-0.4162373552544665,1.418787861846269,1.004365724603531,85.46300008300499,39.95358092875338,0.9175126085503661,8,-0.18100070953369496,-1.0867500305175817,-4.885500431060795,-5.0362501144409215,0.3439998626708949,4,-0.01907736173265584,-2.03140664703627,26.482999801635746,4.4082365967782,26.295499801635746,1.0379577653033525,26.37299919128418,-0.01907736173265584
4593,2015-08-17,26.76099967956543,26.937000274658203,26.356000900268555,26.56450080871582,51634000.0,0.006961147819661173,1.1185024967660273,1.2018291900467797,59.04705323907864,66.13587261890348,-0.2810883761470855,-0.7268413841272405,-3.6103195248776423,-5.282031889511714,53.45325008510693,0.5809993743896484,1.3164825411693393,0.5684747695922852,-1.1111376937011812,2.2480872328857515,-0.271331462054448,1.4082810012390183,0.6266296526314612,86.2927927794101,39.39980473546803,0.8398062316467331,8,-0.3660001754760742,-1.0582494735717773,-5.055124759674072,-5.221249580383301,0.04249954223633168,0,-0.024008816240025155,-2.5840925794145693,26.57600021362305,-2.03140664703627,26.482999801635746,4.4082365967782,26.295499801635746,-0.024008816240025155
4594,2015-08-18,26.750999450683594,26.97450065612793,26.649999618530273,26.75200080871582,41426000.0,-0.0003736866709606046,-2.1970384568405823,-0.005095998912853565,56.268201656479896,63.21084123630764,-0.27561641952426896,-0.5604119713041484,-3.4947914256801695,-5.1916937896388795,53.25510357732804,0.32450103759765625,1.100631118991366,0.4409245491027818,-1.026088349284258,1.9079374474898216,-0.29258190009073815,1.1744309982963017,0.46316693608657644,83.08731942261419,35.175989863209786,0.7335064491935203,8,-0.3559999465942383,-0.7827491760253906,-4.74537467956543,-4.940499305725098,-0.06349945068359375,1,-0.014261158535176732,1.1185024967660273,26.76099967956543,-2.5840925794145693,26.57600021362305,-2.03140664703627,26.482999801635746,-0.014261158535176732
4595,2015-08-19,26.645999908447266,26.86249923706055,26.45000076293945,26.687000274658203,46480000.0,-0.0039250698812168805,1.1045932269365493,40.944761904761904,45.467431407882096,59.97387407677146,-0.2264941219385257,-0.29469256509720765,-3.286499945094093,-5.008714058241832,52.758766588507285,0.41249847412110086,0.9113833437911936,0.22430000305175923,-0.9445274161926207,1.3931274222961392,-0.36011370657043074,0.8087137126739492,0.41204982743885665,53.071372908049305,2.015965634488026,0.5844137096221894,8,-0.33224964141845703,-0.6267499923706055,-4.347125053405762,-4.54224967956543,-0.4335002899169922,2,0.011164925743966991,-2.1970384568405823,26.750999450683594,1.1185024967660273,26.76099967956543,-2.5840925794145693,26.57600021362305,0.011164925743966991
4596,2015-08-20,25.78899955749512,26.66250038146973,25.78849983215332,26.519500732421875,88160000.0,-0.03216243916147654,-1.3896098478033665,17.81694268701145,32.70502135686371,56.05784896145058,0.5847723752977636,0.7321607652352178,-2.3425633380437496,-4.081142642572775,52.98538979779692,0.8740005493164098,0.6994424593140671,-0.7167003631591768,-1.2595687031377771,-0.17383202318057656,-0.9881345331484752,-0.4452661931698785,1.185501098632809,0.04213532838246376,-47.85903619011321,0.27143416998929987,8,0.5247507095336879,0.3452501296997035,-3.490124702453617,-3.685249328613285,-0.5860004425048864,3,0.047462133149341,1.1045932269365493,26.645999908447266,-2.1970384568405823,26.750999450683594,1.1185024967660273,26.76099967956543,0.047462133149341
4597,2015-08-21,24.723499298095703,25.61650085449219,24.723499298095703,25.368000030517575,134130000.0,-0.041316075756407056,-1.7711420995312388,0.8822719997493421,24.355075700639745,51.1558663579383,1.597630184353367,1.7497400933886382,-1.204261782376225,-2.948562784696655,50.25572480606411,1.0655002593994176,0.45721740979151804,-1.6948255538940415,-2.65970358084968,-0.7299475269384033,-2.1772645673718607,-1.2123865404162224,2.1389999389648473,0.0,-44.40726943464402,0.48243901347781987,8,1.1255006790161133,1.6832504272460938,-2.223874092102051,-2.4627485275268555,0.07999992370605824,4,0.10904609498640427,-1.3896098478033665,25.78899955749512,1.1045932269365493,26.645999908447266,-2.1970384568405823,26.750999450683594,0.10904609498640427
4598,2015-08-24,23.168500900268555,23.82900047302246,22.54999923706055,23.17900085449219,201952000.0,-0.06289556260132323,-1.050497591166444,0.01629160945121068,17.991590200445444,45.43578461342578,2.992032341615925,3.200913874869258,0.4118859873858973,-1.33337706030769,48.173728967245125,2.1735000610351527,0.23518270035057753,-3.0797240257263176,-4.8197615059212815,-1.3396865455313538,-3.9497427658237996,-2.2097052856288357,3.4939994812011754,13.97901378317052,-29.58155996395601,0.8700187400974821,8,1.5937490463256836,2.620748519897461,-0.4303760528564453,-0.66925048828125,2.425998687744137,0,0.16192239593636826,-1.7711420995312388,24.723499298095703,-1.3896098478033665,25.78899955749512,1.1045932269365493,26.645999908447266,0.16192239593636826
4599,2015-08-25,23.318500518798828,24.47200012207031,23.3125,24.374500274658203,113586000.0,0.006474291072001703,-1.1713469300282107,100.57184377834926,16.342649795324235,39.16777568354231,2.6409063716016092,2.9681558272153907,0.33611386738995463,-1.4232947895048014,46.00577967978875,1.3034992218017543,0.06355718715744274,-2.7805744171142592,-4.957837401879399,-0.6033114323491198,-3.869205909496827,-1.6919429247316913,2.768249702453616,17.820319576539774,-21.6439374198156,1.088631492382569,8,1.4437494277954102,2.4707489013671875,-0.345125675201416,-0.6247501373291016,2.717498779296875,1,0.14945209277901084,-1.050497591166444,23.168500900268555,-1.7711420995312388,24.723499298095703,-1.3896098478033665,25.78899955749512,0.14945209277901084
4600,2015-08-26,25.03849983215332,25.18600082397461,23.9379997253418,24.20100021362305,127172000.0,0.07376114566062553,1.2039723321156572,-0.7930869433286097,39.11525234652263,37.933012527532384,0.8089166459008794,1.1984327412933098,-1.2939277204411184,-3.076424671070516,43.46948673452371,1.8675003051757812,-0.08817663015751265,-0.9900000572204597,-3.210445999567,1.2304458851260804,-2.100223028393728,0.1202229139528086,0.5531052513122603,60.51063592956834,16.92686367008411,1.1102229711732696,8,-0.27624988555908203,0.7507495880126953,-1.9986248016357422,-2.249500274658203,1.5885009765625,2,0.06585858493523267,-1.1713469300282107,23.318500518798828,-1.050497591166444,23.168500900268555,-1.7711420995312388,24.723499298095703,0.06585858493523267
4601,2015-08-27,25.918500900268555,26.13450050354004,25.363000869750977,25.68549919128418,122290000.0,0.03514591824647484,1.3202964560650734,0.2782111225235783,48.509296974118115,37.75573029748384,-0.17833308658832436,0.2593079846088884,-2.072777126569317,-3.8816606189370013,40.66900548109535,1.0960006713867188,-0.25137244335456543,-0.06402406692505025,-2.251733390928578,2.1236852570784777,-1.1578787289268142,1.0298305950767137,-3.3685016632080043,93.97406815582944,45.20357324252355,1.0938546620017648,8,-1.1562509536743164,-0.12925148010253906,-2.8176259994506836,-3.1295013427734375,1.2654991149902344,3,0.01134319918397253,1.2039723321156572,25.03849983215332,-1.1713469300282107,23.318500518798828,-1.050497591166444,23.168500900268555,0.01134319918397253
4602,2015-08-28,25.90049934387207,26.07500076293945,25.65200042724609,25.875,54934000.0,-0.0006945446600384875,1.2590006468141017,0.10943844138834316,47.88383026654375,36.5153721894244,-0.29751493067444557,0.21700099504673886,-1.9704133312611596,-3.793660413554896,37.647767613479516,0.4230003356933594,-0.4332972900616596,-0.03667554855346822,-2.1897078209241556,2.116356723817219,-1.113191684738812,1.0398405876318755,-3.2788100814819288,93.47186282632305,39.80289336273711,1.0765161361853428,8,-1.138249397277832,-0.11124992370605469,-2.666874408721924,-3.111499786376953,0.9735012054443395,4,-0.026929991565852185,1.3202964560650734,25.918500900268555,1.2039723321156572,25.03849983215332,-1.1713469300282107,23.318500518798828,-0.026929991565852185
4603,2015-08-31,25.644500732421875,25.970500946044922,25.453500747680664,25.82200050354004,60046000.0,-0.009883925713222386,1.1791337554014671,-6.960954446854664,44.91236370892352,35.25361241747369,-0.24199537519810121,0.406663655017681,-1.6240826877780634,-3.4703092981051107,34.85162727026503,0.5170001983642578,-0.5103016339296076,-0.23732423782348633,-2.358898364702288,1.8842498890553152,-1.2981113012628853,0.8234628256159127,-2.9525552452087354,82.63643927407216,25.83540957632262,1.0607870634394005,8,-0.9382514953613246,-0.7457513809204066,-0.08362579345703125,-0.6712512969970703,1.452499389648434,0,-0.032794614307185554,1.2590006468141017,25.90049934387207,1.3202964560650734,25.918500900268555,1.2039723321156572,25.03849983215332,-0.032794614307185554
4604,2015-09-01,24.82699966430664,25.5,24.671499252319336,24.957000732421875,77290000.0,-0.03187822124693118,-2.7573568845907652,0.7324013281610986,40.70510692331705,34.72446525252202,0.3060719497811384,1.143549675470613,-0.7260948849691289,-2.588815135175274,32.01560911163691,0.9730014801025391,-0.6243170327759344,-0.9664253234863267,-3.110099607939624,1.1772489609669705,-2.0382624657129753,0.1054118187403219,-2.066203076766964,40.473463419124094,-17.290920134287894,1.0718371422266493,9,-0.22074985504150035,0.01900005340576172,0.7593750953674316,0.14624977111816406,1.8310012817382812,1,0.030913921701520408,1.1791337554014671,25.644500732421875,1.2590006468141017,25.90049934387207,1.3202964560650734,25.918500900268555,0.030913921701520408
4605,2015-09-02,25.52750015258789,25.542999267578125,24.88599967956543,25.254499435424805,74142000.0,0.028215269575580182,3.322380680499175,-2.0999882625663897,44.320953309241204,36.01512435834174,-0.6367320326679184,0.3571633198131501,-1.3519446494878977,-3.2203679636418627,28.95915444639412,0.7159996032714844,-0.777497589132988,-0.1997748374938979,-2.287011948401503,1.887462273413707,-1.2433933929476986,0.8438437179599028,-2.699229486728207,58.509922637066936,3.029439927882578,1.0436185554538022,9,-1.1852502822875977,-0.6815004348754883,0.11637449264526367,-0.5542507171630859,1.4624996185302734,2,0.019919660854698318,-2.7573568845907652,24.82699966430664,1.1791337554014671,25.644500732421875,1.2590006468141017,25.90049934387207,0.019919660854698318
4606,2015-09-03,25.23600006103516,25.79199981689453,25.12849998474121,25.72500038146973,62994000.0,-0.01141906139693738,1.1300182775058336,-1.791205259517505,42.21925361113743,38.0000330150637,-0.4826835792064976,0.5810285159538573,-0.9793406996495158,-2.863110795957514,26.267517214561963,0.6634998321533203,-0.9432405987259109,-0.4294249534606891,-2.4968358239163067,1.6379859169949285,-1.4631303886884979,0.6042804817671197,-2.3416047984218693,40.22089071114777,-10.993315038541148,1.0337054352278083,9,-0.8937501907348668,-0.39000034332275746,0.5441246032714808,-0.2627506256103551,2.2735004425048793,3,0.05511969980648357,3.322380680499175,25.52750015258789,-2.7573568845907652,24.82699966430664,1.1791337554014671,25.644500732421875,0.05511969980648357
4607,2015-09-04,24.95000076293945,25.14249992370605,24.78199958801269,24.88249969482422,53850000.0,-0.01133298848486286,-1.6852783223935868,-0.1380389036457956,39.60629626475364,40.40166702220906,-0.1801175119337337,0.8158424201150467,-0.6126958700016907,-2.5110246386044075,24.35938427323585,0.45400047302246804,-1.094782490448143,-0.656374263763432,-2.735226421637389,1.422477894110525,-1.6958003427004122,0.38305181517354825,-1.9908033955076228,21.439657235654618,-24.290683661869156,1.0394260789369791,9,-0.22650051116943004,-0.10400104522704723,0.830123901367191,0.023248672485355115,2.494998931884769,4,0.08953904545116109,1.1300182775058336,25.23600006103516,3.322380680499175,25.52750015258789,-2.7573568845907652,24.82699966430664,0.08953904545116109
4608,2015-09-08,25.87700080871582,25.917499542236328,25.425500869750977,25.434499740600586,76214000.0,0.03715430931582686,-1.136807574740923,6.555467646228093,45.46163325224444,43.63710962853353,-0.7627213153875232,-0.14397855203571197,-1.4433920836234861,-3.3679441749772216,22.152073671665796,0.9674987792968786,-1.119857165829334,0.2867757797241204,-1.7776270394215103,2.351178598869751,-0.7454256298486968,1.3189771892969375,-2.854297378561828,96.74970111578338,53.442007948080644,1.0322014095728156,9,-0.8407506942749023,-1.0335016250610352,-0.09687614440917969,-0.9037513732910156,1.3645000457763707,1,0.038528411695407216,-1.6852783223935868,24.95000076293945,1.1300182775058336,25.23600006103516,3.322380680499175,25.52750015258789,0.038528411695407216
4609,2015-09-09,25.84449958801269,26.497499465942386,25.75300025939941,26.20000076293945,87414000.0,-0.0012559887037674189,-1.765086122927533,-0.8033905464702282,45.806518055891786,44.38058359624121,-0.3735036411561481,-0.16137508134067247,-1.2996970767460319,-3.2564731780999843,20.092671703454094,0.7444992065429759,-1.0018731898885243,0.28069953918456747,-1.7548430533826611,2.316242131751796,-0.7370717570990486,1.2984708354681835,-2.7595602163909767,61.93530023926611,19.042141439617083,1.0177712962836143,9,-0.2600002288818324,-1.0010004043579066,-0.06437492370605113,-0.8712501525878871,2.277500152587894,2,0.04846294391548445,-1.136807574740923,25.87700080871582,-1.6852783223935868,24.95000076293945,1.1300182775058336,25.23600006103516,0.04846294391548445
4610,2015-09-10,26.11199951171875,26.306499481201172,25.73900032043457,25.75749969482422,51520000.0,0.010350361894030602,-1.8991123366689726,-0.9971832497250315,51.80104783983801,44.7463336924323,-0.5282666766398023,-0.4672852135316461,-1.4574205925213946,-3.4537831997490365,18.69432826244357,0.5674991607666016,-0.6556263030043752,0.5573744773864746,-1.4658987603606448,2.580647715133594,-0.4542621414870851,1.5690110962600343,-2.890557736324208,77.5284184404101,28.008056252927787,1.0116366188735588,9,-0.5275001525878906,-1.2685003280639648,-0.3318748474121094,-1.1192493438720703,2.4260005950927734,3,0.02090998179136494,-1.765086122927533,25.84449958801269,-1.136807574740923,25.87700080871582,-1.6852783223935868,24.95000076293945,0.02090998179136494
4611,2015-09-11,26.47200012207031,26.47200012207031,26.030500411987305,26.05349922180176,64558000.0,0.013786788338058686,1.1099104436798037,1.1805391154632319,60.582222031368076,46.15726611074612,-0.8956877823090643,-0.8729065158076033,-1.706517429677934,-3.742121195764547,16.97991392289589,0.44149971008300426,-0.27459251452979316,0.9179250717163043,-1.1042913057770782,2.940141449209687,-0.09318311703038518,1.9290332604629938,-3.1195160390538526,98.5135910412975,40.964135414946014,1.0111081887466906,9,-0.8875007629394496,-1.6285009384155238,-0.09912538528442028,-1.4792499542236293,2.1854991912841797,4,0.01956783192275635,-1.8991123366689726,26.11199951171875,-1.765086122927533,25.84449958801269,-1.136807574740923,25.87700080871582,0.01956783192275635
4612,2015-09-14,26.069000244140625,26.622499465942386,25.92900085449219,26.47200012207031,62604000.0,-0.01522362783587683,-1.0307466321127978,-0.9629605997766868,70.39874959321804,48.989086764556625,-0.5210683578328386,-0.5373895616288706,-1.195525907630028,-3.26797285795433,15.22050596381356,0.6934986114501953,-0.1406435248645721,0.5402751922607436,-1.440284010276315,2.5208343947978022,-0.4500044090077857,1.530554793529273,-2.5907155458071323,53.759409278935166,-8.917182385441052,0.9902796012685298,9,-0.4220008850097656,-1.3067502975463867,-0.14137554168701172,-1.0762500762939453,1.9750003814697266,0,0.05525721147373841,1.1099104436798037,26.47200012207031,-1.8991123366689726,26.11199951171875,-1.765086122927533,25.84449958801269,0.05525721147373841
4613,2015-09-15,26.11849975585937,26.395999908447266,25.86000061035156,26.16250038146973,57318000.0,0.001898788264036888,1.0978459264457365,0.10918272689411575,69.97430563719404,52.24121995498741,-0.5545803109595902,-0.6719423973414038,-1.1315401693567004,-3.245465455282659,13.146206563703277,0.5359992980957067,-0.14228778995251545,0.6218997001647928,-1.2942979174267144,2.5380973177563,-0.3361991086309608,1.5799985089605464,-2.4515621714693445,42.95413723424409,-24.34736914572251,0.9580988087957542,9,-0.4162502288818324,-1.3562498092651332,-0.27862501144408824,-1.1257495880126918,1.6700000762939489,1,0.05078775394315138,-1.0307466321127978,26.069000244140625,1.1099104436798037,26.47200012207031,-1.8991123366689726,26.11199951171875,0.05078775394315138
4614,2015-09-16,26.36949920654297,26.415000915527344,25.92600059509277,26.09900093078613,45056000.0,0.009610025576882064,1.7053832882219992,-6.147600676231261,62.01262361179346,54.20696109971543,-0.6300193573961721,-1.0044890020603283,-1.2648940165936153,-3.4662648741170656,10.935127674419954,0.48900032043457387,-0.1314361383845366,0.8919741630554192,-0.9787009857943829,2.7626493119052213,-0.043363411369480076,1.8273117374803185,-2.525227909259801,71.36383654859128,3.071004439901472,0.9353375744249006,9,-0.6672496795654297,-1.6072492599487305,-0.5296244621276855,-1.376749038696289,1.8260002136230469,2,0.0330685706664029,1.0978459264457365,26.11849975585937,-1.0307466321127978,26.069000244140625,1.1099104436798037,26.47200012207031,0.0330685706664029
4615,2015-09-17,26.943500518798828,27.348499298095703,26.328500747680664,26.34900093078613,83390000.0,0.02176762280390343,-2.2100664795834146,2.1977943716991217,59.79173689245205,56.15945924208373,-1.0974461337309016,-1.6390968893208644,-1.7008386776187194,-4.001200515934933,9.288360919546907,1.019998550415039,-0.05784890338562221,1.4511004447937026,-0.4629251524614979,3.365126042048903,0.49408764616610057,2.4081132434213046,-2.9325355313961055,72.79145876099761,7.427104334501365,0.9570127986276004,9,-0.8782510757446289,-1.9942512512207031,-1.103625774383545,-1.9507503509521484,3.0079994201660156,3,0.04373964774842465,1.7053832882219992,26.36949920654297,1.0978459264457365,26.11849975585937,-1.0307466321127978,26.069000244140625,0.04373964774842465
4616,2015-09-18,27.01300048828125,27.312000274658203,26.5674991607666,26.731000900268555,123202000.0,0.002579470675457829,-1.4449831346130357,0.47434782748187815,60.52408317921421,58.4836577881349,-0.9927707891238171,-1.6993211607072354,-1.6361877306121109,-4.023449273452183,8.715121143457255,0.7445011138916016,0.13614298582636764,1.4594003677368157,-0.5693893617306678,3.488190097204299,0.44500550300307395,2.4737952324705574,-2.735032756023088,77.46059082370374,15.005093775735148,1.014394864733742,9,-0.6260004043579102,-2.063751220703125,-1.1967506408691406,-2.0202503204345703,3.4174995422363246,4,0.05645428463942204,-2.2100664795834146,26.943500518798828,1.7053832882219992,26.36949920654297,1.0978459264457365,26.11849975585937,0.05645428463942204
4617,2015-09-21,27.41950035095215,27.48900032043457,26.97949981689453,27.21649932861328,65666000.0,0.015048304717102612,1.9795267334794515,0.719862833025587,66.32633118727479,60.80195755869382,-1.1310785734939053,-1.9958137729008527,-1.9157477449250564,-4.379902349238968,9.665409262722784,0.5095005035400391,0.2702108654356188,1.731100177764894,-0.42003353071834226,3.8822338862481303,0.6555333235232759,2.806667032006512,-2.895890093426985,95.73357999683866,34.35070152351107,1.0755668542416177,9,-0.8055000305175781,-2.40000057220459,-1.5380005836486816,-2.4267501831054688,3.131000518798828,0,0.04515031078454168,-1.4449831346130357,27.01300048828125,-2.2100664795834146,26.943500518798828,1.7053832882219992,26.36949920654297,0.04515031078454168
4618,2015-09-22,26.920000076293945,27.177499771118164,26.632999420166016,26.98550033569336,76834000.0,-0.0182169721645149,1.4226981291398457,-0.32265975138822334,70.44743668913021,63.539837406831424,-0.5230771469575046,-1.2657455631188625,-1.3119340596482516,-3.826692248635588,8.838070104224405,0.7865009307861328,0.4512843450959316,1.04402494430542,-0.8165519765905707,2.9046018652014105,0.11373648385742641,1.9743134047534134,-2.0998508124778397,63.59562737503395,-0.414299746667659,0.930288460447995,9,-0.305999755859375,-1.9005002975463867,-0.9778752326965332,-1.9272499084472656,3.934999465942383,1,0.04175336352640713,1.9795267334794515,27.41950035095215,-1.4449831346130357,27.01300048828125,-2.2100664795834146,26.943500518798828,0.04175336352640713
4619,2015-09-23,26.80349922180176,27.06049919128418,26.70000076293945,26.915000915527344,44752000.0,-0.004327669173923021,-1.2637362637362355,1.7023091930927503,64.0714426640944,64.90321460952659,-0.28634905879751926,-0.9220442725064899,-1.1064417886388362,-3.657483930631411,8.683049274087228,0.3604984283447301,0.6978027722103946,0.7532741546630888,-0.7089274669220025,2.21547577624818,0.022173343870541373,1.4843749654556362,-1.71646485232381,40.93051693193727,-22.79299792906089,0.7311008107925463,9,-0.12899875640869496,-1.7839994430542028,-0.7546243667602575,-1.8107490539550817,4.52400016784668,2,0.03674895588074434,1.4226981291398457,26.920000076293945,1.9795267334794515,27.41950035095215,-1.4449831346130357,27.01300048828125,0.03674895588074434
4620,2015-09-24,26.6875,26.72800064086914,26.14349937438965,26.52750015258789,70020000.0,-0.00432776410430058,3.850610190417399,-1.4349544124942724,66.65136470454368,65.57756379543498,-0.08954692754714344,-0.712713034256975,-0.8939041608893064,-3.489052416129134,8.97660506104882,0.6599998474121129,0.8290310954366937,0.5548249244689956,-0.8520926339250714,1.9617424828630625,-0.14863385472803614,1.2582837036660273,-1.3602690354263878,40.43108458670598,-25.180359477430784,0.7034587791970328,9,-0.012999534606933594,-1.6680002212524414,-0.5058751106262207,-1.6947498321533203,4.607500076293945,3,0.05650583307413637,-1.2637362637362355,26.80349922180176,1.4226981291398457,26.920000076293945,1.9795267334794515,27.41950035095215,0.05650583307413637
4621,2015-09-25,26.212499618530273,27.13999938964844,26.06999969482422,27.12849998474121,80620000.0,-0.01779860914172282,1.2790215841366859,-5.72500774861121,63.88123316784117,64.85339530372646,0.3852895414518649,-0.22615264637571286,-0.3489285150012762,-2.9623725707928408,9.45553897583848,1.0699996948242223,0.9560335080739222,0.06512460708618306,-1.3385105565294566,1.4687597707018227,-0.6366929747216368,0.7669421888940029,-0.6690917183705665,10.04227349404878,-58.6302882821283,0.7018175818078196,9,0.46200084686279297,-1.1929998397827148,-0.04599952697753906,-1.2197494506835938,5.204999923706055,4,0.14264188363750607,3.850610190417399,26.6875,-1.2637362637362355,26.80349922180176,1.4226981291398457,26.920000076293945,0.14264188363750607
4622,2015-09-28,25.202999114990234,26.013999938964844,24.71649932861328,26.000999450683594,108690000.0,-0.03851217999928547,2.149268310749189,0.8711790574869651,42.721368676247344,61.825291196954595,1.4069892330958957,0.7677779910862625,0.708121956543156,-1.9048695753246854,9.69259933014568,1.4960002899169922,0.9738258446835211,-0.9095008850097663,-2.3723735711028233,0.5533718010832906,-1.6409372280562948,-0.17806454196323784,2.286001205444336,19.768374599793997,-43.4791480174941,0.7314363430465287,9,0.8997507095336914,-0.18349933624267578,1.021000862121582,-0.2102489471435547,6.0625,0,0.20741582744484277,1.2790215841366859,26.212499618530273,3.850610190417399,26.6875,-1.2637362637362355,26.80349922180176,0.20741582744484277
4623,2015-09-29,24.80349922180176,25.57399940490723,24.524999618530273,25.29999923706055,89150000.0,-0.015851283863707266,1.0086154790100486,0.6221802085175748,39.583750020993484,59.33319413131015,1.788410341388591,1.1605433199312358,1.1433053771994572,-1.4654141516973276,10.198313482982451,1.0489997863769567,0.862955272977981,-1.2669507026672342,-2.8312954553879486,0.2973940500534802,-2.0491230790275914,-0.484778326306877,2.6300510787963844,10.65008136319653,-50.58382575249685,0.7821723763603572,9,1.2035007476806605,0.21600055694579723,1.3243756294250453,0.27675056457519176,7.244001388549794,1,0.23170124491538346,2.149268310749189,25.202999114990234,1.2790215841366859,26.212499618530273,3.850610190417399,26.6875,0.23170124491538346
4624,2015-09-30,25.59449958801269,25.63999938964844,25.083499908447266,25.27199935913086,80094000.0,0.031890676357296366,1.6916551733681147,-0.649547268822815,45.31292701980036,57.7244374787933,0.9788520348594645,0.4532274940645671,0.39807697289628763,-2.2168905346824914,10.437467554351313,0.8365001678466797,0.7234949593024922,-0.5143253326416044,-1.9850921406716395,0.9564414753884307,-1.249708736656622,0.22105807137341316,1.722708685302738,40.89866398057475,-17.519212941063557,0.7353834040150177,9,0.4125003814697301,-0.1937494277954066,-0.3187499046325648,-0.5142498016357386,7.188001632690433,2,0.2055324401297307,1.0086154790100486,24.80349922180176,2.149268310749189,25.202999114990234,1.2790215841366859,26.212499618530273,0.2055324401297307
4625,2015-10-01,26.035999298095703,26.040000915527344,25.29999923706055,25.54999923706055,75370000.0,0.017249788712016434,1.9959382239382095,1.5069758639248236,46.10852613938693,56.122708918812485,0.4415158054364099,0.05457460718516316,0.007987989804156825,-2.6152270896571643,10.572519812160097,0.7400016784667933,0.5928454349503589,-0.09825057983398366,-1.544073804334424,1.3475726446664567,-0.8211621920842056,0.6246610324162383,1.1695206290283195,57.782019572389096,4.252735035009515,0.7229116122502209,10,-0.02899932861328125,-0.32249927520751953,-0.7602496147155762,-0.95574951171875,6.932498931884766,3,0.2032378335460996,1.6916551733681147,25.59449958801269,1.0086154790100486,24.80349922180176,2.149268310749189,25.202999114990234,0.2032378335460996
4626,2015-10-02,26.62700080871582,26.6299991607666,25.40500068664551,25.64949989318848,91956000.0,0.02269939800863896,1.491106129129844,2.011318503634173,54.81865537587103,54.844078273100955,-0.23467663333418187,-0.44994220033039056,-0.5138588611480444,-3.1577296159525545,11.146672454207001,1.2249984741210902,0.5462901092171784,0.4232008934021003,-0.9736850700432242,1.8200868568474249,-0.2752420883205602,1.1216438751247608,0.4712983060644511,99.85756044167137,44.44240937506795,0.6984429817226621,10,-0.7757511138916016,-0.6200008392333984,-1.3512511253356934,-1.5467510223388672,6.147500991821289,4,0.17531074194620322,1.9959382239382095,26.035999298095703,1.6916551733681147,25.59449958801269,1.0086154790100486,24.80349922180176,0.17531074194620322
4627,2015-10-05,27.18400001525879,27.295499801635746,26.79999923706055,26.84950065612793,67828000.0,0.02091858600765306,-1.2860348468849372,0.34219851236702353,58.45970491003894,53.51210807542415,-0.9259702874471678,-0.8759024001422375,-1.0699512246875784,-3.659185353020664,11.647938978703257,0.6684989929199254,0.48681209110280577,0.8685001373291001,-0.4619427382107446,2.198943012868945,0.20327869955917777,1.5337215750990225,-2.6590003967285156,95.97546367053563,37.37368610358671,0.6652214377699219,10,-1.2737503051757812,-1.1770000457763672,-1.908250331878662,-2.1030006408691406,5.80000114440918,0,0.15573497368309352,1.491106129129844,26.62700080871582,1.9959382239382095,26.035999298095703,1.6916551733681147,25.59449958801269,0.15573497368309352
4628,2015-10-06,26.87400054931641,27.57500076293945,26.66650009155273,27.274999618530273,90056000.0,-0.011403747269289721,-1.2267173734686672,-1.1988036995221534,53.9683878056963,52.38954642449102,-0.696417822576791,-0.5137191325607411,-0.7658360722947322,-3.299200277755599,12.5465675083869,0.9085006713867188,0.404217083812469,0.5086506843566916,-0.8273143960414373,1.8446157647548205,-0.15933185584237108,1.1766332245557543,-2.2935909271240256,71.86433982717148,14.262328452879885,0.667982540199064,10,-0.8240003585815465,-0.8240003585815465,-1.5982508659362828,-1.7410011291503942,6.788497924804677,1,0.1634106748496562,-1.2860348468849372,27.18400001525879,1.491106129129844,26.62700080871582,1.9959382239382095,26.035999298095703,0.1634106748496562
4629,2015-10-07,27.09700012207031,27.10000038146973,26.45000076293945,27.08950042724609,76242000.0,0.008297967113034543,95.29471602137468,-0.018702524269997644,51.277991699199504,50.68139386834167,-0.9760478788130449,-0.6725556105647428,-0.9835780341250064,-3.4653963437745396,12.890020080364668,0.6499996185302805,0.24650697029293056,0.669025230407712,-0.6814836027089086,2.0195340635243326,-0.006229186150598309,1.3442796469660223,-2.396806854248041,78.98899691135482,22.34550464387342,0.6752544165583105,10,-1.0469999313354457,-1.0469999313354457,-2.2945008277892995,-1.9435005187988246,6.182998657226566,2,0.18269551854373356,-1.2267173734686672,26.87400054931641,-1.2860348468849372,27.18400001525879,1.491106129129844,26.62700080871582,0.18269551854373356
4630,2015-10-08,26.658000946044922,26.96949958801269,25.99449920654297,26.83550071716309,93528000.0,-0.016201024986076784,3.377130526739476,-23.667599186165276,47.21568986481311,48.82966683467188,-0.6053301225452898,-0.20085182406830526,-0.5491014009571984,-2.9709629860302122,13.076822197324296,1.1025009155273402,0.08503526588798493,0.20272598266601705,-1.142954645840053,1.548406611172087,-0.4701143315870162,0.8755662969190503,-1.842815378417967,57.74194540764085,3.5775244136453708,0.6728403142530344,10,-0.6080007553100586,-0.6080007553100586,-1.9318761825561523,-1.5045013427734375,5.459499359130859,3,0.22974341876024496,95.29471602137468,27.09700012207031,-1.2267173734686672,26.87400054931641,-1.2860348468849372,27.18400001525879,0.22974341876024496
4631,2015-10-09,26.989999771118164,27.08950042724609,26.51350021362305,26.72400093078613,70748000.0,0.012454003049410911,1.477419460692231,-1.4985869483456988,46.5915351911254,49.259685336325,-0.9112722708836216,-0.5186448371759482,-0.8943664262095368,-3.242216117240563,13.167374412157272,0.5760002136230398,-0.017332288104618954,0.5088248252868652,-0.8579849361230814,1.8756345866968118,-0.17458005541810806,1.1922297059918385,-2.0644215956787093,62.986370405412394,13.498531221129134,0.6834048807049727,10,-0.9399995803833008,-0.9399995803833008,-2.3958749771118164,-1.8365001678466797,5.40049934387207,4,0.22150791069142062,3.377130526739476,26.658000946044922,95.29471602137468,27.09700012207031,-1.2267173734686672,26.87400054931641,0.22150791069142062
4632,2015-10-12,27.50950050354004,27.541000366210934,26.989999771118164,26.99799919128418,55522000.0,0.0192478968813401,-1.0891011780360147,1.9229456474974647,54.663400690816076,50.935202077416406,-1.1948388009277906,-0.9746651663707055,-1.4203870268347671,-3.6990500518079905,13.279999217475627,0.5510005950927699,-0.11461366798667072,0.9563005447387702,-0.46959646243087505,2.3821975519084155,0.2433520411539476,1.6692490483235929,-2.477945424600584,95.85572952242134,46.1633034232931,0.7129485035848222,10,-1.1802501678466797,-1.4595003128051758,-2.9153757095336914,-2.3560009002685547,4.655500411987305,0,0.1913884730956692,1.477419460692231,26.989999771118164,3.377130526739476,26.658000946044922,95.29471602137468,27.09700012207031,0.1913884730956692
4633,2015-10-13,27.44499969482422,27.65999984741211,27.15500068664551,27.3129997253418,58760000.0,-0.002344673932102803,-1.2544703678474314,0.25806379440213495,55.11685839551448,52.02452778582909,-0.8004082636004597,-0.8492314234104441,-1.3614846397136091,-3.577824518819554,13.52023481125341,0.504999160766598,-0.1678532621231632,0.825474739074707,-0.6381888838316598,2.289138361981074,0.0936429276215236,1.5573065505278905,-2.311706788524763,87.09095948016609,34.79109962476652,0.7318318114531837,10,-0.9650001525878906,-1.3524999618530273,-2.660249710083008,-2.2915000915527344,5.7319984436035085,1,0.20182188108707955,-1.0891011780360147,27.50950050354004,1.477419460692231,26.989999771118164,3.377130526739476,26.658000946044922,0.20182188108707955
4634,2015-10-14,27.24150085449219,27.61249923706055,26.983999252319336,27.566999435424805,71642000.0,-0.0074147874875146735,2.0180202871338926,-2.465898910499129,54.35809425952794,52.94114646584475,-0.37851855762379927,-0.6082395872495212,-1.1610190923812134,-3.315014997968081,13.675751810871045,0.6284999847412145,-0.022180369289902302,0.5783758163452184,-0.9057365360829053,2.062488168773342,-0.16368035986884522,1.320431992559282,-1.9566055317259767,74.87248082345229,20.200867021627943,0.7420561762140626,10,-0.7090005874633825,-1.1490011215209996,-2.3016262054443395,-2.0880012512207067,5.821998596191403,2,0.23570645589338213,-1.2544703678474314,27.44499969482422,-1.0891011780360147,27.50950050354004,1.477419460692231,26.989999771118164,0.23570645589338213
4635,2015-10-15,28.121999740600586,28.149999618530273,27.35000038146973,27.38750076293945,98740000.0,0.032321966796598156,1.0240367331082867,-2.2565351147051422,64.12039361664921,53.97467293704233,-1.0415283763099765,-1.4713586777343153,-2.042619151855156,-4.128756562851095,13.16716483455968,0.9084987640380824,0.21816962087336123,1.3999497413635247,-0.21853310709023788,3.0184325898172872,0.5907083171366416,2.2091911655904077,-2.6945981463556166,98.28903830666074,36.40352428270577,0.8092414242268818,10,-1.0497503280639648,-1.7845001220703125,-2.9080004692077637,-2.9685001373291016,5.3005008697509695,3,0.1834150873435052,2.0180202871338926,27.24150085449219,-1.2544703678474314,27.44499969482422,-1.0891011780360147,27.50950050354004,0.1834150873435052
4636,2015-10-16,28.538000106811523,28.54700088500977,28.015499114990234,28.26350021362305,86316000.0,0.014792702156608994,2.6341821264385916,0.37372399627098524,77.03471481136643,56.03856292607871,-1.294027089850136,-1.8627564806874162,-2.442739602208242,-4.479653058526836,12.755403733242604,0.5315017700195348,0.3998343603166994,1.73970012664795,-0.06900999154236231,3.548410244838262,0.8353450675527938,2.644055185743106,-2.8927906706237287,99.42413507382251,30.880479424175235,0.9043550590951567,10,-1.2672500610351562,-2.001999855041504,-3.324000835418701,-3.384500503540039,5.411500930786133,4,0.12542925870653043,1.0240367331082867,28.121999740600586,2.0180202871338926,27.24150085449219,-1.2544703678474314,27.44499969482422,0.12542925870653043
4637,2015-10-19,28.65749931335449,28.95000076293945,28.368999481201172,28.538000106811523,87508000.0,0.00418737143793213,-1.539893772252363,0.43533425516095353,82.72760078859591,59.234031035289775,-1.3214993954643859,-1.9866068061525688,-2.533617553690622,-4.52882055714306,12.285523194430509,0.5810012817382777,0.5652525523780412,1.7972993850707972,-0.1779902578414756,3.77258902798307,0.8096545636146608,2.7849442065269336,-2.722110732284495,85.12201297888625,8.872886380321503,0.9876448214561355,10,-1.1852493286132777,-1.9199991226196254,-3.4435000419616664,-3.5039997100830043,4.899999618530284,0,0.13026258016505143,2.6341821264385916,28.538000106811523,1.0240367331082867,28.121999740600586,2.0180202871338926,27.24150085449219,0.13026258016505143
4638,2015-10-20,28.04400062561035,28.649999618530273,27.763999938964844,28.60000038146973,86924000.0,-0.021407963096704785,1.7012258237093378,-4.652748515610204,71.44736174090109,61.475072151034404,-0.5862313009757543,-1.3540037201556956,-1.9002608353867885,-3.8499672265443508,11.981191741388365,0.8934993743896449,0.6234293876184047,1.1276006698608398,-0.9175755673105073,3.172776907032187,0.10501255127516629,2.1501887884465134,-1.7468585827160226,53.916610316167635,-25.696861837487972,1.0225881185856742,10,-0.5717506408691406,-1.3065004348754883,-2.8393759727478027,-2.890501022338867,5.722997665405273,1,0.1469476607468625,-1.539893772252363,28.65749931335449,2.6341821264385916,28.538000106811523,1.0240367331082867,28.121999740600586,0.1469476607468625
4639,2015-10-21,27.78849983215332,28.26250076293945,27.625999450683594,28.193500518798828,66872000.0,-0.00911071130214225,1.344382817741483,0.7284188210110278,65.86117999866741,63.54679327701821,-0.24845341430414436,-1.0760975978460756,-1.6330386330238653,-3.5312832354742767,11.597452225236918,0.6365013122558558,0.6076013553419628,0.8228498458862319,-1.2580074194459456,2.9037071112184094,-0.21757878677985687,1.8632784785523206,-1.173014742853578,27.40620913357507,-52.69809072861422,1.0404286326660894,10,-0.05674934387207031,-1.050999641418457,-2.5562500953674316,-2.635000228881836,5.87449836730957,2,0.19391109051664324,1.7012258237093378,28.04400062561035,-1.539893772252363,28.65749931335449,2.6341821264385916,28.538000106811523,0.19391109051664324
4640,2015-10-22,28.195499420166016,28.457500457763672,27.833499908447266,28.13500022888184,155588000.0,0.014646331772892873,1.1351555081302802,-0.14938046595740798,64.6849576618499,65.55717355154316,-0.46312598113836856,-1.4380590803436348,-2.020847352090147,-3.872147379600385,12.011144394530593,0.6690006256103516,0.6644772871716285,1.154449462890625,-0.9922151301538946,3.3011140559351446,0.08111716636836519,2.227781759412885,-1.2998724500295076,43.01355022919866,-33.163131255547896,1.0733322965222607,10,-0.2284994125366211,-1.4579992294311523,-2.963249683380127,-3.0419998168945312,5.044502258300788,3,0.17265166890556594,1.344382817741483,27.78849983215332,1.7012258237093378,28.04400062561035,-1.539893772252363,28.65749931335449,0.17265166890556594
4641,2015-10-23,29.951499938964844,30.97249984741211,29.76799964904785,30.88400077819824,213854000.0,0.062279461435710504,1.1712506683032575,-15.413443046755157,71.15988868857923,67.39011666240573,-1.9610892510522042,-3.0562775649863667,-3.7429010585548603,-5.555600789678305,12.65274739113647,2.7770004272460938,0.7795962357608559,2.723499965667724,0.2537239511625806,5.193275980172867,1.4886119584151523,3.9583879729202955,-2.809348113691982,69.49051882840419,-4.009006091229509,1.234888007252571,10,-0.9732503890991211,-2.2027502059936523,-4.444250583648682,-4.798000335693359,4.001499176025391,4,0.11588737386975323,1.1351555081302802,28.195499420166016,1.344382817741483,27.78849983215332,1.7012258237093378,28.04400062561035,0.11588737386975323
4642,2015-10-26,30.430500030517575,30.49250030517578,29.81450080871582,30.114999771118164,85394000.0,0.01599252433196452,2.0853162634262774,-0.33833777528691766,76.5074275329355,69.76684656656361,-2.215114771933216,-3.2923676441731367,-4.184686545071266,-5.953893430832384,14.096192124121304,0.6779994964599609,0.9888342938573942,2.9411250114440897,0.275039401892343,5.607210620995836,1.608082206668218,4.274167816219961,-2.752099482145219,83.8039816931029,9.68049472011073,1.3330428047758733,10,-1.452250480651852,-2.681750297546383,-4.762375354766842,-5.1955003738403285,3.369998931884769,0,0.11564059097126278,1.1712506683032575,29.951499938964844,1.1351555081302802,28.195499420166016,1.344382817741483,27.78849983215332,0.11564059097126278
4643,2015-10-27,30.550500869750977,30.73550033569336,30.276500701904297,30.43000030517578,75742000.0,0.003943439612003052,-1.14736785747748,0.38193491442631905,76.14111064878765,72.1871817209258,-2.065481674836601,-3.119689971052516,-4.271275072679536,-5.988611958313236,15.477865505491728,0.4589996337890625,1.203142848597679,2.7737757682800286,0.08781928682948958,5.459732249730568,1.430797527554759,4.116754009005298,-2.410926419513057,87.38984229394767,13.308366370231923,1.3429782407252697,10,-1.3892507553100586,-2.801751136779785,-4.733750820159912,-5.182500839233398,2.7619991302490234,1,0.09842712808388421,2.0853162634262774,30.430500030517575,1.1712506683032575,29.951499938964844,1.1351555081302802,28.195499420166016,0.09842712808388421
4644,2015-10-28,30.854999542236328,30.861499786376953,30.47500038146973,30.614999771118164,78524000.0,0.009967059911179632,2.055328131478731,1.9916900137708344,82.42930485936435,74.2215051923386,-2.0154473040076866,-3.172535828801518,-4.537811856286403,-6.202437528347332,17.03550052655315,0.386499404907223,1.342624329323364,2.815249443054199,0.0018138995151808501,5.628684986593218,1.4085316712846918,4.221967214823707,-2.3188155363940233,96.25675987701581,19.277784185234623,1.406717771769509,10,-1.5557498931884766,-3.1062498092651367,-5.038249492645264,-5.365749359130859,2.7770004272460938,2,0.09437688517198528,-1.14736785747748,30.550500869750977,2.0853162634262774,30.430500030517575,1.1712506683032575,29.951499938964844,0.09437688517198528
4645,2015-10-29,31.32749938964844,31.37700080871582,30.769500732421875,30.88500022888184,77920000.0,0.015313558723775822,1.2437593121594641,1.8437482615295362,82.80269991682852,74.86239242627883,-2.218755044812422,-3.4027442342049703,-4.962691666440172,-6.582176941086882,19.233933058045867,0.6075000762939453,1.5145654594376872,3.0231742858886754,0.014676763973952234,6.031671807803399,1.518925524931312,4.527423046846039,-2.450231165986363,96.92346902487041,17.423752077871967,1.5042487609573623,10,-1.825999259948734,-3.376499176025394,-5.4804992675781286,-5.624749183654789,2.1640014648437536,3,0.07455107669992223,2.055328131478731,30.854999542236328,-1.14736785747748,30.550500869750977,2.0853162634262774,30.430500030517575,0.07455107669992223
4646,2015-10-30,31.295000076293945,31.535999298095703,31.263999938964844,31.300500869750977,77488000.0,-0.0010374052825050661,-7.059112743712913,-0.012431195230972815,80.90457801308008,74.65983434011041,-1.960182048592472,-3.164863344560942,-4.854340228981698,-6.460387758204956,21.053912840615986,0.2719993591308594,1.7301439259634215,2.757275009155272,-0.42271941336501584,5.93726943167556,1.167277797895128,4.347272220415416,-2.017774639023269,86.00061380892815,8.215811926456809,1.5899972112601435,10,-1.7140007019042969,-3.264500617980957,-5.447999954223633,-5.50575065612793,2.5715007781982493,4,0.06215055431957661,1.2437593121594641,31.32749938964844,2.055328131478731,30.854999542236328,-1.14736785747748,30.550500869750977,0.06215055431957661
4647,2015-11-02,31.417499542236328,31.431499481201172,31.02050018310547,31.35650062561035,56330000.0,0.003914346242011257,8.236064379246052,-11.089112343966713,82.12699542914687,75.84646030547104,-1.8439102689701485,-3.1135721630972384,-4.863650696546813,-6.493734933915746,22.21747916482593,0.4109992980957031,1.820124156503038,2.6680994987487807,-0.6910399619676753,6.027238959465233,0.9885297683905527,4.347669229107009,-1.7336948100171483,90.59151346276161,13.406218356198366,1.6795697303582269,11,-1.8365001678466797,-3.38700008392334,-5.570499420166016,-5.6282501220703125,1.8219985961913991,0,0.08070341719414342,-7.059112743712913,31.295000076293945,1.2437593121594641,31.32749938964844,2.055328131478731,30.854999542236328,0.08070341719414342
4648,2015-11-03,31.265499114990234,31.49449920654297,31.10000038146973,31.47649955749512,64938000.0,-0.004838081625234136,2.194325824909816,-3.4590850817673577,82.81683594615244,77.73042207741383,-1.3263653256992463,-2.757058649148398,-4.547763901561311,-6.250126007232133,23.21155650127599,0.39449882507323863,1.8003507399597538,2.2965241432189956,-1.1200763030800047,5.713124589517999,0.5882239200694954,4.004824366368496,-1.248299360913279,74.50514049857165,-2.8499104740309633,1.7083002231495017,11,-1.58074951171875,-3.234999656677246,-5.704374313354492,-5.476249694824219,1.8505020141601562,1,0.08107978184159892,8.236064379246052,31.417499542236328,-7.059112743712913,31.295000076293945,1.2437593121594641,31.32749938964844,0.08107978184159892
4649,2015-11-04,32.047500610351555,32.29650115966797,31.36750030517578,31.38800048828125,96810000.0,0.025011642785078392,-1.6523917400017696,-3.1255864406778797,82.53627282692653,79.71390154020013,-1.6100033149141808,-3.3193497234940494,-5.158248797470733,-6.930051941054366,24.68949879034583,1.0310020446777344,1.7691418017015792,2.8310006141662534,-0.7288681270893065,6.39086935542181,1.0510662435384752,4.6109349847940315,-1.7569169383512246,83.69348528831262,8.615222236546003,1.7799343706277788,11,-1.0152502059936452,-3.357500076293938,-6.534250736236565,-6.25825119018554,-0.040000915527336645,2,0.03947263797663658,2.194325824909816,31.265499114990234,8.236064379246052,31.417499542236328,-7.059112743712913,31.295000076293945,0.03947263797663658
4650,2015-11-05,32.782501220703125,32.84999847412109,32.15449905395508,32.35499954223633,94476000.0,0.02293472490376236,1.4729035977078124,0.6482207723097638,83.41337801781674,81.07540035455985,-1.8169871022785102,-3.7650272828169413,-5.765104938486672,-7.560532818366646,26.890266607615033,0.8024978637695312,1.9072186226020804,3.2597762107849135,-0.4249042530896361,6.94445667465946,1.4174359788476387,5.102116442722188,-2.0907340511692674,96.31061402191901,23.307638880233128,1.8423402319372737,11,-1.4502515792846715,-3.7075023651123047,-7.0786261558532715,-6.993251800537109,0.11299896240234375,3,0.0259131767603753,-1.6523917400017696,32.047500610351555,2.194325824909816,31.265499114990234,8.236064379246052,31.417499542236328,0.0259131767603753
4651,2015-11-06,32.96849822998047,33.112998962402344,32.59999847412109,32.75,81844000.0,0.005673667424738182,1.0216780168072561,0.5111049639947531,83.58523441704739,81.86182334168339,-1.7098232621512999,-3.6682377091253926,-5.846523520568983,-7.640306494667655,29.13487813297597,0.5130004882812571,2.14195398375508,3.146848297119142,-0.6412679360720546,6.934964530310339,1.2527901805235437,5.04090641371474,-1.8450847995291646,93.09434567649161,20.73106783419449,1.894058116595598,11,-1.2737483978271484,-3.709498405456543,-7.108248233795166,-7.179248809814453,-0.0364990234375,4,0.015863707860254372,1.4729035977078124,32.782501220703125,-1.6523917400017696,32.047500610351555,2.194325824909816,31.265499114990234,0.015863707860254372
4652,2015-11-09,32.77450180053711,33.097999572753906,32.392501831054695,32.93249893188477,80976000.0,-0.005884296824504642,1.8854807002215206,-0.7231048570131964,89.43073299672898,83.33844804701019,-1.283318363618914,-3.2249196927814268,-5.5474664060116154,-7.349381398428136,30.94466114540212,0.7054977416992116,2.3865186688860582,2.6896018028259263,-1.1533398902510186,6.532543495902871,0.7681309562874503,4.611072649364399,-1.2531712636955987,83.18443117290177,8.137152763223341,1.9214708465384727,11,-0.9805021286010742,-3.220752716064453,-6.845376968383789,-6.985252380371094,1.0139999389648366,0,0.03331855540019801,1.0216780168072561,32.96849822998047,1.4729035977078124,32.782501220703125,-1.6523917400017696,32.047500610351555,0.03331855540019801
4653,2015-11-10,32.98400115966797,33.0,32.362998962402344,32.550498962402344,69790000.0,0.006392144735131389,1.7368472809519127,-2.7437346081412644,93.64138475099976,84.58423470163635,-1.2419259469816026,-3.1601993077714567,-5.639051692396958,-7.456181176708327,32.722220292344154,0.6370010375976562,2.4550892275760106,2.622151088714599,-1.2180967416802275,6.462398919109422,0.7020271735171875,4.54227500391201,-1.144336937714293,92.6096876557132,11.059588576063874,1.920123915197412,11,-1.0427513122558594,-3.4302520751953125,-7.025376319885254,-7.194751739501953,0.5485000610351562,1,0.007746088096558079,1.8854807002215206,32.77450180053711,1.0216780168072561,32.96849822998047,1.4729035977078124,32.782501220703125,0.007746088096558079
4654,2015-11-11,33.66249847412109,33.79800033569336,33.16249847412109,33.16249847412109,107746000.0,0.02057049753208129,-1.542007446289091,1.1533966913058782,93.9187549262004,85.81935192489989,-1.6542622517977605,-3.513105659691565,-6.162965068352317,-8.02808461306973,34.96957217384842,0.8139991760253906,2.4701333560013694,2.979598522186272,-0.8357963672651607,6.794993411637705,1.0719010774605522,4.887295966911989,-1.5681673040776758,91.75529322198298,5.110379129956215,1.9076974447257167,11,-1.2532482147216726,-3.7662487030029226,-7.612498283386223,-7.873249053955071,-0.45549774169921164,2,-0.01623460437408797,1.7368472809519127,32.98400115966797,1.8854807002215206,32.77450180053711,1.0216780168072561,32.96849822998047,-0.01623460437408797
4655,2015-11-12,33.279998779296875,33.78200149536133,33.21099853515625,33.650001525878906,85694000.0,-0.011362783874116378,-1.248028835323271,-0.7400054931640625,84.31095053427892,86.19783776058867,-1.0791594101133484,-2.8715966873713583,-5.6497216084326745,-7.5478771415369295,36.81684773018413,0.5710029602050781,2.486564939260635,2.339198875427247,-1.444515423183013,6.122913174037507,0.44734172612211864,4.231056024732375,-0.9169998168945312,63.90236511004128,-23.883356397255064,1.8918571493051297,11,-0.8707485198974609,-3.383749008178711,-7.229998588562012,-8.217498779296875,-0.054500579833984375,3,-0.03823615177727302,-1.542007446289091,33.66249847412109,1.7368472809519127,32.98400115966797,1.8854807002215206,32.77450180053711,-0.03823615177727302
4656,2015-11-13,32.11750030517578,33.34999847412109,32.022499084472656,33.17850112915039,125222000.0,-0.03493084485460596,-1.1222956428403603,2.8675485081551435,65.24217241032278,84.32174631405265,0.2372272843764236,-1.5043079177818406,-4.357894692890124,-6.289327278052475,37.778800902823775,1.3274993896484304,2.4154434106056684,0.997725391387938,-2.6433814929579924,4.6388322757338685,-0.8228280507850272,2.8182788335609033,1.6805000305175781,5.350670445194517,-79.51260163224805,1.8205534421729657,11,0.3315000534057617,-1.9617500305175781,-6.067500114440918,-7.055000305175781,1.0400009155273438,4,0.024223550106242664,-1.248028835323271,33.279998779296875,-1.542007446289091,33.66249847412109,1.7368472809519127,32.98400115966797,0.024223550106242664
4657,2015-11-16,32.390499114990234,32.499500274658196,31.11450004577637,32.04600143432617,148718000.0,0.008500001781597488,3.9244452582466143,-0.3246912470562856,66.17726812178219,82.47290544467818,0.13048499654654222,-1.5634597406793347,-4.486506296153237,-6.463121296087692,38.061551397747955,1.3850002288818253,2.3106998953317373,1.0840742111206048,-2.405128875920461,4.5732772981616705,-0.6605273323999299,2.8286757546411394,1.3915023803710938,47.54980180208348,-35.46569727199851,1.7446015435205335,11,0.0657510757446289,-1.9994993209838867,-6.340498924255371,-7.327999114990234,0.7945022583007812,0,0.016717868089353605,-1.1222956428403603,32.11750030517578,-1.248028835323271,33.279998779296875,-1.542007446289091,33.66249847412109,0.016717868089353605
4658,2015-11-17,32.165000915527344,32.66249847412109,32.049999237060554,32.532501220703125,86404000.0,-0.006961862448069844,-1.0501940854997713,-1.0667714931124597,61.67978368818449,80.15551776259574,0.5554022507771563,-1.0681619472275408,-4.146148801835501,-6.137125728726669,39.2345417841461,0.6124992370605327,2.240181640677413,0.6525259971618667,-2.4955281986658093,3.8005801929895426,-0.9215011007519749,2.2265530950757046,1.5103005218505885,39.1466650366365,-40.450916964905296,1.5740270979138382,11,0.29124927520751953,-1.774001121520996,-5.975375652313232,-7.102500915527344,0.9744987487792969,1,0.05047414201038847,3.9244452582466143,32.390499114990234,-1.1222956428403603,32.11750030517578,-1.248028835323271,33.279998779296875,0.05047414201038847
4659,2015-11-18,33.17699813842773,33.24399948120117,32.31850051879883,32.32550048828125,89396000.0,0.031462682857001045,-1.1386517398682152,-2.3169984845024616,65.04272968602426,78.11433461461878,-0.3123762623209245,-1.745247553747845,-5.028111312101309,-7.0351421243692585,40.804282568423105,1.0789985656738281,2.1784896796841124,1.3950983047485295,-1.3008837427450217,4.091080352242081,0.04710728100175032,2.743089328495305,0.39587124328614465,77.31947410833705,-0.08292649455226808,1.347991023746776,11,-0.720747947692864,-2.7859983444213796,-6.8907485008239675,-8.0719985961914,0.5830001831054688,2,0.010715348049033846,-1.0501940854997713,32.165000915527344,3.9244452582466143,32.390499114990234,-1.1222956428403603,32.11750030517578,0.010715348049033846
4660,2015-11-19,33.063499450683594,33.643001556396484,32.950000762939446,33.249500274658196,94104000.0,-0.0034210053384146066,-2.355950676580531,-0.2184396209932063,64.19687039028105,75.96007194497808,-0.17302123937727032,-1.3158137461696917,-4.791839383740687,-6.810542497464162,42.369978124906105,0.6930007934570384,2.1298573321118077,1.0381996154785185,-1.1197660268672749,3.1961652578243083,-0.04078320569437466,2.117182436651415,-1.948999404907223,77.08120389571101,0.7347594405994045,1.0789828211728951,11,-0.6072492599487305,-2.489499092102051,-6.750999450683594,-7.958499908447266,1.6350021362304616,3,0.004340172217775162,-1.1386517398682152,33.17699813842773,-1.0501940854997713,32.165000915527344,3.9244452582466143,32.390499114990234,0.004340172217775162
4661,2015-11-20,33.422500610351555,33.44350051879883,32.878501892089844,33.39699935913086,77922000.0,0.010857929911606501,15.740435151172647,-0.13710289382469684,65.50661835295564,73.30183698455883,-0.5150082361283665,-1.4771789823601473,-5.032970030961806,-7.057861788766367,42.172028758404466,0.5649986267089844,2.043392542397445,1.2236507415771385,-0.7852246365346929,3.2325261196889734,0.21921305252121925,2.228088430633054,-2.2574305343627827,91.27938246748955,16.0435443179814,1.004437689055917,11,-0.9662504196166921,-2.710500717163079,-6.717626094818108,-8.072501182556145,1.0309982299804759,4,-0.005894304952982821,-2.355950676580531,33.063499450683594,-1.1386517398682152,33.17699813842773,-1.0501940854997713,32.165000915527344,-0.005894304952982821
4662,2015-11-23,33.949501037597656,34.138500213623054,33.50600051879883,33.575000762939446,87702000.0,0.01576783357385536,-1.468287817549842,14.685564697087392,69.61994042589747,70.63278761510303,-0.9586157546625103,-1.8203580069510394,-5.420554041857979,-7.469237535803881,42.13130021041398,0.7159996032714986,1.8952359131001302,1.5747011184692354,-0.3981438116958884,3.5475460486343593,0.5882786533866735,2.5611235835517974,-2.73487233200073,90.95048658600703,14.976882300300275,0.9864224650825615,11,-1.3230009078979421,-3.0672512054443324,-7.046125888824463,-8.401000976562496,-0.15500259399413352,0,-0.023328761622075866,15.740435151172647,33.422500610351555,-2.355950676580531,33.063499450683594,-1.1386517398682152,33.17699813842773,-0.023328761622075866
4663,2015-11-24,33.55749893188477,33.790000915527344,33.060501098632805,33.707000732421875,90868000.0,-0.011546623476991869,3.6243727858585575,-0.39920344697622967,61.70543965224093,67.05353036244087,-0.5327301506444755,-1.255920187652194,-4.892411915374151,-6.961383122957049,41.75052647907077,0.8889999389648509,1.7154426323237857,1.0323491096496653,-0.8090556389452885,2.873753858244619,0.11164673535218839,1.9530514839471422,-2.2259153659668023,68.07684729890056,-6.6343758196871505,0.9207023742974775,11,-0.9309988021850586,-2.675249099731449,-6.452623844146736,-7.807498931884773,-1.707998275756843,1,-0.011100277745664355,-1.468287817549842,33.949501037597656,15.740435151172647,33.422500610351555,-2.355950676580531,33.063499450683594,-0.011100277745664355
4664,2015-11-25,33.766998291015625,33.985000610351555,33.562000274658196,33.75,53958000.0,0.006242996820355895,-1.1526858340936108,-0.11369957388176397,58.30871539430347,64.1643931246658,-0.8111482471486084,-1.3028731634084636,-4.968621641051975,-7.0531786802884255,41.32574220871338,0.42750167846678266,1.5243180994367265,1.0962485313415513,-0.6470069353185295,2.839503998001632,0.22462079801151447,1.9678762646715917,-2.32313805918945,70.51568115143421,-1.4029142134109094,0.8716277333300401,11,-1.1404981613159109,-2.884748458862301,-6.662123203277588,-8.016998291015625,-2.0774974822998047,2,-0.01858319242062867,3.6243727858585575,33.55749893188477,-1.468287817549842,33.949501037597656,15.740435151172647,33.422500610351555,-0.01858319242062867
4665,2015-11-27,33.66299819946289,34.04949951171875,33.60499954223633,34.040000915527344,39336000.0,-0.0030799329764649164,1.2449498598387423,-22.17885996409336,55.94352995253903,63.1312106293565,-0.7231536581977522,-1.0697803084966537,-4.748296871711254,-6.825280123630375,40.60542116869511,0.4444999694824219,1.2802797213389674,0.8754734992980957,-0.8005161301038299,2.551463128700025,0.03747868459713288,1.7134683139990585,-2.111352368364841,62.261694636104295,-6.690043911742052,0.8379948147009643,11,-1.0364980697631765,-2.676998138427731,-6.428372859954834,-7.912998199462891,-2.030498504638672,4,0.002881505726125555,-1.1526858340936108,33.766998291015625,3.6243727858585575,33.55749893188477,-1.468287817549842,33.949501037597656,0.002881505726125555
4666,2015-11-30,33.240001678466804,34.064498901367195,33.22999954223633,33.794998168945305,113864000.0,-0.01256562230404168,-1.9026026152203148,1.472128626212916,53.83349124530985,61.75967986530401,-0.13877965912970325,-0.5202725455389228,-4.213733101125243,-6.283331280026104,39.585279627832556,0.8344993591308665,0.9459856464457559,0.35522689819336506,-1.17554002216891,1.8859938185556366,-0.41015656198776895,1.120610358374499,-1.5848816720677554,16.65127339511984,-48.41401717383535,0.7653834601811366,11,-0.145751953125,-1.2867517471313512,-5.887751579284675,-7.490001678466804,-2.8430023193359446,0,0.043877853032482816,1.2449498598387423,33.66299819946289,-1.1526858340936108,33.766998291015625,3.6243727858585575,33.55749893188477,0.043877853032482816
4667,2015-12-01,33.952999114990234,34.049999237060554,33.393001556396484,33.6875,95024000.0,0.02144998196511283,1.8596239259473917,-0.47837980878280684,57.368821989878185,61.280684121047756,-0.6781418673050581,-1.0894330139725525,-4.817682631050179,-6.879303761441072,38.87578106091297,0.80999755859375,0.7781079637229738,0.9414493560791044,-0.4947146634506083,2.3776133756088136,0.22336734631424804,1.6595313658439608,-2.1985439003022265,88.89441928326033,26.185025049302084,0.7180820097648546,12,-0.7244987487792969,-1.9764986038207972,-5.589499473571777,-7.191749572753906,-3.6004981994628906,1,0.014740957747111816,-1.9026026152203148,33.240001678466804,1.2449498598387423,33.66299819946289,-1.1526858340936108,33.766998291015625,0.014740957747111816
4668,2015-12-02,33.800498962402344,34.24100112915039,33.712501525878906,34.049999237060554,85470000.0,-0.00449150757114003,-1.4841627742265175,-0.9397405135131519,51.14069064505029,59.7360131164951,-0.30089079003300867,-0.7771229517495186,-4.539555454910449,-6.619105544692516,38.14632146413126,0.5284996032714844,0.7967218217958276,0.6621992111206083,-0.5560506522355482,1.8804490744767648,0.05307427944253362,1.271324142798683,-1.9506819477569337,56.42913201623979,-2.4984939174265435,0.6091249316780781,12,-0.24074745178222656,-1.541748046875,-5.436999320983887,-7.039249420166016,-2.9134998321533203,2,-0.0001775275212799743,1.8596239259473917,33.952999114990234,-1.9026026152203148,33.240001678466804,1.2449498598387423,33.66299819946289,-0.0001775275212799743
4669,2015-12-03,33.3125,34.13949966430664,33.07400131225586,33.972000122070305,101294000.0,-0.014437625993189207,1.1427837147394342,2.643284152587619,50.26404489507006,58.187921394804995,0.2328356001000813,-0.1997347278991981,-3.9252541570967736,-6.033136410632032,36.61236180516717,1.0654983520507812,0.7810933768817492,0.110950279235837,-0.995026046146414,1.216926604618088,-0.44203788345528494,0.6639384419269589,-1.3192119384842904,20.436908754519127,-36.29742884569072,0.5529881626911248,12,0.2472515106201172,-0.9544992446899414,-4.857500076293945,-6.551250457763672,-2.417999267578125,3,-0.04391742870910531,-1.4841627742265175,33.800498962402344,1.8596239259473917,33.952999114990234,-1.9026026152203148,33.240001678466804,-0.04391742870910531
4670,2015-12-04,33.63199996948242,33.738998413085945,33.06999969482422,33.299999237060554,90696000.0,0.009590993455382169,1.4505554391112596,-0.5034126929039071,64.2568273633182,58.04905572928972,0.002746849582088373,-0.4767736760299002,-4.108395519296824,-6.248316915810431,34.70906942439828,0.6689987182617259,0.83123318739284,0.3879753112792983,-0.7154858099171832,1.4914364324757798,-0.16375524931894603,0.9397058718775426,-1.5038491239086298,47.993132901805055,-14.61130744853994,0.5517305605982423,12,0.018751144409179688,-1.126749038696289,-5.1080002784729,-6.870750427246094,-4.541500091552731,4,-0.0577574679629288,1.1427837147394342,33.3125,-1.4841627742265175,33.800498962402344,1.8596239259473917,33.952999114990234,-0.0577574679629288
4671,2015-12-07,33.491500854492195,33.772998809814446,33.025001525878906,33.73699951171875,74656000.0,-0.0041775426711975205,3.7118346749971622,-0.7394521555289952,60.629503675861464,57.05011831261905,0.17216828963954356,-0.3110302111720742,-3.8150459651032804,-6.014664794794385,32.55299104461978,0.7479972839355398,0.7744279608824058,0.2213260650634865,-0.879427618008279,1.322079748135252,-0.32905077647239267,0.7717029065993657,-1.236578991903805,38.36344414572458,-25.06527108083292,0.5503768415358812,12,0.14150047302245383,-0.8607501983642649,-4.765250682830818,-6.528000831604011,-3.841501235961921,0,-0.05550665429252122,1.4505554391112596,33.63199996948242,1.1427837147394342,33.3125,-1.4841627742265175,33.800498962402344,-0.05550665429252122
4672,2015-12-08,33.866500854492195,33.999500274658196,32.98949813842773,33.15650177001953,73038000.0,0.01119687056215346,1.0696809092757051,-2.8920691155448948,65.9660574786376,57.523520293329796,-0.24120915419366895,-0.6324518720985495,-3.9971423506129256,-6.299397092684579,30.693965689381493,1.0100021362304688,0.7417296550485304,0.5417261123657298,-0.5638262528913955,1.647278477622855,-0.01105007026283289,1.0945022949942924,-1.4924142359100827,70.07595847278432,3.428017601357155,0.5527761826285609,12,-0.2512512207031321,-1.235750198364265,-5.060751438140876,-6.82350158691407,-5.357500076293956,1,-0.10244641187668269,3.7118346749971622,33.491500854492195,1.4505554391112596,33.63199996948242,1.1427837147394342,33.3125,-0.10244641187668269
4673,2015-12-09,33.23949813842773,33.950000762939446,32.78400039672852,33.900001525878906,103164000.0,-0.01851395037114678,2.0663971388586733,-0.9302876607816386,50.63214363982629,56.67056787616566,0.37542091891777574,0.01546643776189427,-3.167665545714314,-5.588919909966265,28.679646563071582,1.1660003662109233,0.6524184688997181,-0.09805145263672443,-1.1928766184797936,0.9967737132063448,-0.6454640355582626,0.4493611302848137,-0.7533966492115169,33.60368777720155,-30.38511393466846,0.5474125829215353,12,0.27300262451172586,-0.5689973831176687,-4.433748722076409,-6.196498870849602,-4.515497207641598,2,-0.08685441672065342,1.0696809092757051,33.866500854492195,3.7118346749971622,33.491500854492195,1.4505554391112596,33.63199996948242,-0.08685441672065342
4674,2015-12-10,33.11600112915039,33.426498413085945,32.97800064086914,33.27949905395508,69110000.0,-0.0037153692502523983,-1.04095059542412,0.2475353312503222,50.52994580791034,56.069058526762475,0.44350172889843975,0.10110574597799626,-2.864455123937489,-5.381739261048743,26.13382684961727,0.448497772216804,0.47178963851289524,-0.19422359466553019,-1.2821583024441523,0.8937111131130919,-0.7381909485548377,0.3497437592237773,-0.524605661538132,27.31392560790342,-33.5721857951795,0.5439673538893103,12,0.3964996337890625,-0.4382505416870117,-4.258376598358154,-6.073001861572266,-4.52750205993652,3,-0.06730891179186749,2.0663971388586733,33.23949813842773,1.0696809092757051,33.866500854492195,3.7118346749971622,33.491500854492195,-0.06730891179186749
4675,2015-12-11,32.00749969482422,32.89400100708008,31.981000900268555,32.56150054931641,109488000.0,-0.03347328773190594,-2.00824529760371,3.388427438170832,37.59423039104862,54.264696209622336,1.4443653883893504,1.1693393873708686,-1.5996488921884797,-4.195366055926719,23.150353510353092,1.135000228881836,0.35696338966674546,-1.2391000747680678,-2.4734612227470194,-0.004738926789116249,-1.85628064875754,-0.6219195007785956,2.233501434326172,1.312796768325818,-53.42667223832528,0.6171805739894743,12,1.103501319885254,0.6702508926391602,-2.146374225616455,-4.584249496459961,-3.256500244140625,4,-0.034773067968889904,-1.04095059542412,33.11600112915039,2.0663971388586733,33.23949813842773,1.0696809092757051,33.866500854492195,-0.034773067968889904
4676,2015-12-14,32.89550018310547,32.929500579833984,31.76350021362305,32.087501525878906,86594000.0,0.027743513137480136,1.6621029620533105,-1.458479081168902,41.3093530610704,52.48031077308814,0.5613949686730493,0.3611284360610014,-2.336855933533567,-4.994678518251533,21.89594096406341,1.166000366210934,0.2728222927696322,-0.3899995803833036,-1.5190855158449565,0.7390863550783493,-0.9545425481141265,0.17454338734751929,1.3003009414672846,50.62611532122966,0.4478012299955836,0.5645429677308255,12,0.10675048828125,-0.21774959564208984,-2.69187593460083,-4.814250946044925,-3.0764999389648438,0,-0.11566932510513872,-2.00824529760371,32.00749969482422,-1.04095059542412,33.11600112915039,2.0663971388586733,33.23949813842773,-0.11566932510513872
4677,2015-12-15,32.93199920654297,33.575000762939446,32.86750030517578,33.25149917602539,95068000.0,0.001109544564889875,-2.154978693725462,-0.3954214114403339,44.521322840033676,51.74482546141962,0.40771166297085415,0.3871254010559042,-2.236984850449943,-4.979091325276666,21.627477461802414,0.7075004577636648,0.2092161826692447,-0.3805755615234361,-1.4433169868612339,0.6821658638143617,-0.9119462741923385,0.15079515114546638,1.166509881591793,53.44151380548461,5.298919050720748,0.5313707126689007,12,0.019500732421875,-0.25424861907958984,-2.4551243782043457,-4.406499862670898,-3.105499267578125,1,-0.09965989515026541,1.6621029620533105,32.89550018310547,-2.00824529760371,32.00749969482422,-1.04095059542412,33.11600112915039,-0.09965989515026541
4678,2015-12-16,33.788501739501946,33.86750030517578,32.965999603271484,33.178001403808594,79290000.0,0.02600821552275523,1.3461383818879462,-1.9107993552623501,50.16917208615557,51.7342840382069,-0.5036341555131187,-0.3599679899424828,-2.93435924811714,-5.779587043140921,21.330926663532253,0.9355010986328125,0.21045287589983275,0.3947519302368079,-0.5391177597824353,1.328621620256051,-0.07218291477281724,0.861686775246433,0.21660699365234848,96.24531548306469,48.828785677128245,0.46693484500962285,12,-0.907001495361321,-1.1107511520385671,-3.1146273612976003,-4.969502449035637,-3.726001739501946,2,-0.1562514077128041,-2.154978693725462,32.93199920654297,1.6621029620533105,32.89550018310547,-2.00824529760371,32.00749969482422,-0.1562514077128041
4679,2015-12-17,33.532501220703125,34.125,33.532501220703125,34.0,73632000.0,-0.00757655727893769,-1.5347607546184476,-0.7657633451846202,48.997333373976566,50.03878470605783,-0.238193169894231,-0.08007392624899268,-2.526113507617893,-5.464204598895275,20.67756696035384,0.592498779296875,0.118361947520782,0.12097625732421591,-0.8090476682864036,1.0510001829348354,-0.3440357054810974,0.5859882201295292,-1.7690010070800746,74.91006424328769,28.158047862109413,0.46501196280531126,12,-0.5882511138916016,-0.8547506332397461,-2.785001754760742,-4.713501930236816,-4.365001678466797,3,-0.14339819920585595,1.3461383818879462,33.788501739501946,-2.154978693725462,32.93199920654297,1.6621029620533105,32.89550018310547,-0.14339819920585595
4680,2015-12-18,33.207000732421875,33.84199905395508,33.20650100708008,33.43249893188477,136826000.0,-0.009707014879053677,-4.61152,0.4823503492395217,49.742582318014776,48.829126777408206,0.02311173079989004,0.2706024724082994,-2.0348587542823005,-5.082983226242661,19.55820757722869,0.635498046875,0.07496037058547955,-0.21169929504394247,-1.1325873284869061,0.7091887383990212,-0.6721433117654243,0.24874472167753936,-1.396270523071287,61.12643020872197,10.13036568544046,0.46044401672148116,12,-0.26275062561035156,-0.5292501449584961,-2.054250717163086,-4.045500755310059,-1.4395008087158239,4,-0.13908216825793307,-1.5347607546184476,33.532501220703125,1.3461383818879462,33.788501739501946,-2.154978693725462,32.93199920654297,-0.13908216825793307
4681,2015-12-21,33.22549819946289,33.49499893188477,32.94649887084961,33.424999237060554,65018000.0,0.0005570351622559144,2.2312186790713464,0.8847123306210176,43.635719262836666,46.347978086763646,-0.04144463136326948,0.24937492471434552,-1.8946724721366266,-5.0512817886663015,18.35521250295787,0.5485000610351634,0.07220030508076292,-0.18335170745849894,-1.1082741409148298,0.7415707259978319,-0.6458129241866644,0.2791095092696665,-1.3684825942993157,28.46902434733017,-17.000614914654903,0.4624612167281663,12,-0.2812480926513672,-0.5477476119995117,-2.0727481842041016,-4.063998222351074,-3.8754978179931605,0,-0.1346706292233002,-4.61152,33.207000732421875,-1.5347607546184476,33.532501220703125,1.3461383818879462,33.788501739501946,-0.1346706292233002
4682,2015-12-22,33.157501220703125,33.42449951171875,32.963001251220696,33.34149932861328,53356000.0,-0.0020465299978816853,1.637144414168978,0.9222914834218954,44.29055125151408,45.643356710284515,-0.09453730169060748,0.2687752377717487,-1.6822577834905381,-4.932484701049809,16.60608987938447,0.461498260498054,-0.05196641420599235,-0.21174869537353658,-1.1065343496876707,0.6830369589405976,-0.6591415225306037,0.2356441317835305,-1.2551259276428226,17.904297639971904,-25.09761037825073,0.4473928271570678,12,-0.21325111389160156,-0.4797506332397461,-1.855125904083252,-3.9960012435913086,-4.417001724243164,1,-0.10068614502464324,2.2312186790713464,33.22549819946289,-4.61152,33.207000732421875,-1.5347607546184476,33.532501220703125,-0.10068614502464324
4683,2015-12-23,33.185001373291016,33.330001831054695,32.83150100708008,33.325000762939446,54458000.0,0.0008293795242544366,5.646610040180534,0.7608740722311675,48.767056584145806,45.447480129866236,-0.14592650208500402,0.22339101849852483,-1.559963719704072,-4.907614913111637,15.288375830208029,0.4985008239746165,-0.14619814181861557,-0.16562366485595703,-1.0594173071233044,0.7281699774113903,-0.6125204859896343,0.2812731562777202,-1.2381735860919179,27.3290020437474,-17.761886002134908,0.446896821133674,12,-0.2407512664794922,-0.18275070190429688,-1.7613763809204102,-4.023501396179199,-5.5800018310546875,2,-0.10120540290317015,1.637144414168978,33.157501220703125,2.2312186790713464,33.22549819946289,-4.61152,33.207000732421875,-0.10120540290317015
4684,2015-12-24,33.13949966430664,33.23400115966797,33.029998779296875,33.16749954223633,21824000.0,-0.0013711528431936681,1.5341420651092261,0.20000000000001014,44.97089408751093,46.26710942947316,-0.10810989928898351,0.23133224755093096,-1.3555477163739127,-4.806977327257258,13.758784283681635,0.20400238037109375,-0.31562593429912766,-0.1797504425048828,-1.055882866705815,0.6963819816960495,-0.617816654605349,0.25831576959558333,-1.1491084328515235,30.479886446001448,-13.655486859305274,0.4380662121004676,12,-0.1952495574951172,-0.13724899291992188,-1.7158746719360352,-3.977999687194824,-6.586000442504879,3,-0.09284991310900104,5.646610040180534,33.185001373291016,1.637144414168978,33.157501220703125,2.2312186790713464,33.22549819946289,-0.09284991310900104
4685,2015-12-28,33.759998321533196,33.775001525878906,33.275001525878906,33.277999877929695,75672000.0,0.01872383902931629,-1.0492007035372288,-17.21430517711121,52.49695441448472,47.510176246519194,-0.5072127067617203,-0.4021449842111764,-1.835030815765304,-5.372251807048663,12.331572505449119,0.6355018615722656,-0.32765915896561637,0.43589820861815554,-0.44927366335055297,1.321070080586864,-0.006687727366198715,0.8784841446025098,-1.72691491470718,98.40983613185387,51.332490632369115,0.4425859359843543,12,-0.28174781799315696,-0.7577476501464773,-2.3363733291625906,-4.59849834442138,-6.946998596191396,0,-0.1360337383775172,1.5341420651092261,33.13949966430664,5.646610040180534,33.185001373291016,1.637144414168978,33.157501220703125,-0.1360337383775172
4686,2015-12-29,34.698501586914055,34.82199859619141,33.894500732421875,33.898998260498054,114700000.0,0.027799268721593773,-1.2943715999113146,1.6587259503138228,57.00337029007089,48.897070407634445,-1.2997463073090927,-1.292021226828659,-2.632116585029358,-6.243485290363715,11.72104946398029,1.0620002746582173,-0.30487083614605126,1.301476478576653,0.22568451377277654,2.3772684433805296,0.7635804961747112,1.8393724609785949,-2.6235798482245585,93.79567149676913,47.57743520123677,0.5378959824019394,12,-0.8717517852783132,-1.4057521820068217,-3.1833763122558523,-5.537001609802239,-9.592000961303704,1,-0.08447055432253536,-1.0492007035372288,33.759998321533196,1.5341420651092261,33.13949966430664,5.646610040180534,33.185001373291016,-0.08447055432253536
4687,2015-12-30,34.45349884033203,34.77450180053711,34.319000244140625,34.59450149536133,70380000.0,-0.007060902787641488,-1.2219596386270806,-0.1763628122241604,60.92119613149526,50.091739746005516,-0.9121436402285923,-1.0620516923430188,-2.249479979221988,-5.926493754863838,11.077532998719558,0.4555015563964844,-0.10195459762758219,1.0314487457275376,-0.11946067238873326,2.1823581638438085,0.4559940366694022,1.606903454785673,-2.2686940273424554,81.48705339432739,32.28215798010481,0.5754547090581363,12,-0.6267490386962891,-1.1607494354247976,-2.8693737983703613,-5.291998863220215,-10.04849815368652,2,-0.14812714617210465,-1.2943715999113146,34.698501586914055,-1.0492007035372288,33.759998321533196,1.5341420651092261,33.13949966430664,-0.14812714617210465
4688,2015-12-31,33.79449844360352,34.387500762939446,33.79449844360352,34.304000854492195,74992000.0,-0.019127241612891477,-1.3277704154593155,3.6134242350458567,55.5673805040267,50.82174498267776,-0.28184183567195475,-0.42533082132074185,-1.4378877311394334,-5.19970751713241,9.966608950221985,0.6590003967285085,0.010612570684919831,0.37274837493897195,-0.7777487028212065,1.5232454526991503,-0.20250016394111725,0.9479969138190611,-1.5042058792858768,42.661815983413106,-8.92746499277002,0.5752485388800876,12,0.03225135803221946,-0.5017490386962891,-2.040123462677002,-4.462748527526859,-9.690998077392589,3,-0.14955093816757503,-1.2219596386270806,34.45349884033203,-1.2943715999113146,34.698501586914055,-1.0492007035372288,33.759998321533196,-0.14955093816757503
4689,2016-01-04,31.84950065612793,32.886001586914055,31.3754997253418,32.814498901367195,186290000.0,-0.05755368113308201,1.7265287573182373,1.8940013327044305,48.860036159795584,50.723684298431166,1.5637626473712487,1.480340816803718,0.6484837913069086,-3.2003080722911434,9.802993804145938,2.4189987182617223,0.052483407524078984,-1.4990994453430204,-2.8478080699481225,-0.15039082073792187,-2.173453757645568,-0.8247451330404729,2.9724979400634837,13.753114350195073,-42.37012068486831,0.6743543123025499,1,1.249248504638679,1.249248504638679,-0.09512567520140891,-2.517750740051266,-7.32550048828125,0,-0.13326743046048195,-1.3277704154593155,33.79449844360352,-1.2219596386270806,34.45349884033203,-1.2943715999113146,34.698501586914055,-0.13326743046048195
4690,2016-01-05,31.68950080871582,32.34550094604492,31.38249969482422,32.34299850463867,116452000.0,-0.005023621850138049,1.9248215035699285,0.6772009163196159,40.277337401030515,50.35053075823049,1.6604857679104015,1.5677302105453137,0.9377921610395035,-2.985047218169939,9.635731188612034,0.9630012512207031,-0.017575210942858632,-1.561974334716794,-3.092295997529618,-0.03165267190396648,-2.327135166123206,-0.796813503310382,3.0635678100586006,9.110726425295884,-45.7370949105445,0.7651608314064137,1,1.4092483520507884,1.4092483520507884,0.06487417221070046,-2.3577508926391566,-6.498500823974609,1,-0.16207265674255944,1.7265287573182373,31.84950065612793,-1.3277704154593155,33.79449844360352,-1.2219596386270806,34.45349884033203,-0.16207265674255944
4691,2016-01-06,31.63249969482422,31.98950004577637,31.015499114990234,31.10000038146973,106584000.0,-0.001798738144714651,-1.7769019736860094,-0.814844974476165,39.558065512827376,49.824699009487524,1.6402460106420875,1.5582089063560574,1.069495694766161,-2.8755493759966946,9.623864311402752,0.9740009307861364,-0.06891806028661307,-1.5260253906250014,-3.2127928226394715,0.16074204138946868,-2.36940910663224,-0.6826416746177628,3.0530175460815485,16.413943576212706,-37.01675397120384,0.8433837160072359,1,1.2862491607666016,1.2862491607666016,0.17375040054322,-2.300749778747555,-6.278499603271488,2,-0.15235912482348002,1.9248215035699285,31.68950080871582,1.7265287573182373,31.84950065612793,-1.3277704154593155,33.79449844360352,-0.15235912482348002
4692,2016-01-07,30.39699935913086,31.5,30.260499954223636,31.09000015258789,141498000.0,-0.03905794191457823,-1.5662537367068128,-1.3014116189023057,24.312643885390926,47.10754204295921,2.7300874599344738,2.6566642128762297,2.351440063362695,-1.5956886804564192,9.571915189362459,1.3719997406005824,-0.14022376219070054,-2.58805065155029,-4.641932643360853,-0.534168659739727,-3.614991647455575,-1.5611096556450086,4.141717156738288,3.30747221127144,-42.86064488692888,1.026940995905282,1,2.1442499160766673,2.1442499160766673,2.1267504692077708,-1.0652494430541957,-4.341999053955078,3,-0.1740467429371877,-1.7769019736860094,31.63249969482422,1.9248215035699285,31.68950080871582,1.7265287573182373,31.84950065612793,-0.1740467429371877
4693,2016-01-08,30.352500915527344,31.207000732421875,30.29999923706055,30.982999801635746,110258000.0,-0.0014639090877944794,-1.4663459668322172,0.9098097607697694,25.117366127395314,44.901594491835255,2.604425260365012,2.6074728670937475,2.4389544618280468,-1.5095921921363633,9.812166286926258,0.9070014953613246,-0.1803969788120483,-2.488199234008789,-4.849571788167083,-0.12682667985049179,-3.668885511087936,-1.3075129569296422,3.9295226066430757,3.50412889324436,-37.4161053370585,1.1806862770791482,1,2.188748359680183,2.188748359680183,2.249999523162842,-1.02075099945068,-3.6475009918212926,4,-0.19594761714805797,-1.5662537367068128,30.39699935913086,-1.7769019736860094,31.63249969482422,1.9248215035699285,31.68950080871582,-0.19594761714805797
4694,2016-01-11,30.886999130249023,30.99250030517578,29.92849922180176,30.62400054931641,97832000.0,0.017609692730401916,3.4894472321367345,-0.4171277487196007,32.42155920543962,42.670995024163574,1.9185660720589794,1.9999602536935583,1.944753609548627,-1.99880229439027,10.158602370042349,1.0640010833740199,-0.21639082604618665,-1.8422509193420424,-4.354499489033678,0.6699976503495932,-3.0983752041878603,-0.5861266344962246,3.153732977844591,39.65656701165154,1.2388978960801396,1.2561242848458187,1,1.4882497787475657,1.4882497787475657,2.022252082824707,-1.5039987564086914,-4.636999130249023,0,-0.21962310859117118,-1.4663459668322172,30.352500915527344,-1.5662537367068128,30.39699935913086,-1.7769019736860094,31.63249969482422,-0.21962310859117118
4695,2016-01-12,30.894500732421875,31.29949951171875,30.61199951171875,31.26250076293945,94482000.0,0.0002428724830541018,2.110877126360396,-1.399247209671693,32.308765753428574,39.92715007564776,1.6336428054515721,2.0077380220389003,1.9632349706091077,-1.9588358454755266,11.241072115179875,0.6875,-0.29535179159999103,-1.7790993690490708,-4.405385893215659,0.8471871551175134,-3.0922426311323647,-0.46595610696577694,2.817252744768389,46.870505794228364,6.897206780272839,1.3131432620832928,1,1.4569997787475586,1.4807481765747141,2.064375400543213,-1.511500358581543,-4.149499893188477,1,-0.20620176450657923,3.4894472321367345,30.886999130249023,-1.4663459668322172,30.352500915527344,-1.5662537367068128,30.39699935913086,-0.20620176450657923
4696,2016-01-13,29.09049987792969,31.04400062561035,28.95800018310547,31.04400062561035,153104000.0,-0.05839229674292801,1.1356535900808145,5.308425504566276,25.570646096766012,35.99931118290007,2.8591632761110937,3.7018580115707955,3.773839563506872,-0.10369135976930366,12.503135259232018,2.086000442504883,-0.40524510288054216,-3.3928502082824643,-6.464898231068187,-0.320802185496742,-4.9288742196753255,-1.8568261968896032,4.318593258829491,5.212419526689517,-36.001206362593464,1.5360240113928607,1,2.5822505950927663,2.79949951171875,3.987501144409176,0.292500495910641,-1.115499496459961,2,-0.13404719442951007,2.110877126360396,30.894500732421875,3.4894472321367345,30.886999130249023,-1.4663459668322172,30.352500915527344,-0.13404719442951007
4697,2016-01-14,29.649999618530273,30.11249923706055,28.493999481201172,29.01250076293945,144760000.0,0.019233074128955252,1.0716822164089508,-0.3263366325033196,30.041780303103693,33.16313338279751,1.728390043598644,3.0397201329782746,3.223632023843379,-0.5912617841080987,14.104239186751283,1.6184997558593786,-0.6158758602077796,-2.66925048828125,-5.981620868114575,0.6431198915520788,-4.325435678197913,-1.0130652983645874,3.3139842228635388,41.20478077898415,-1.692239846814239,1.6561851899166644,1,1.0400009155273402,2.007999420166019,3.4818763732910156,-0.2669992446899414,-2.003000259399414,3,-0.144890373768932,1.1356535900808145,29.09049987792969,2.110877126360396,30.894500732421875,3.4894472321367345,30.886999130249023,-0.144890373768932
4698,2016-01-15,28.50900077819824,29.231000900268555,28.26499938964844,28.61199951171875,155690000.0,-0.038482254806470495,-2.269032289296634,-0.16156693085363075,26.73467302915803,30.704759701615558,2.2806273980789484,3.9683726296999318,4.365756321734228,0.640590651198238,15.507461105236406,1.3850002288818324,-0.9929084533432615,-3.5462742805481007,-7.190496278196921,0.0979477171007197,-5.368385279372507,-1.7241632817236905,3.918584939972458,8.040908839487077,-34.922042392454344,1.8221109988244093,1,1.796249389648441,3.0344982147216903,4.6139993667602575,0.8739995956420934,-0.807001113891598,4,-0.08607809484852624,1.0716822164089508,29.649999618530273,1.1356535900808145,29.09049987792969,2.110877126360396,30.894500732421875,-0.08607809484852624
4699,2016-01-19,28.72400093078613,29.20000076293945,28.32250022888184,28.85449981689453,96144000.0,0.007541483276127581,1.1363352472585528,1.2669950556471083,23.622482569425074,28.854220275881623,1.7608197297673307,3.5570319024667505,4.129193049252638,0.5162216064063294,16.707197078511506,0.8775005340576101,-1.4137154543608048,-3.0908491134643583,-6.9526945348534035,0.7709963079246869,-5.021771824158879,-1.1599264027698375,3.1208227013914502,15.126100598886488,-19.96300798913837,1.9309227106945217,1,1.4032487869262766,2.8194980621337997,4.367499828338627,0.6589994430542028,-0.9665012359619105,1,-0.07028968603451513,-2.269032289296634,28.50900077819824,1.0716822164089508,29.649999618530273,1.1356535900808145,29.09049987792969,-0.07028968603451513
4700,2016-01-20,28.58849906921387,28.92250061035156,27.358999252319336,28.218000411987305,159328000.0,-0.004717374222997894,2.0110712357247684,-2.8390944036012886,15.057753840602572,26.131963423412202,1.5759092491264326,3.5086781192438643,4.217417770956114,0.715023259127701,18.567282046603868,1.563501358032223,-1.7983588478673092,-2.9954258918762164,-7.054088284281217,1.063236500528781,-5.024757088078719,-0.9660946956737178,2.7551491690096306,33.364975812654535,5.466314957834513,2.029331196202499,1,0.8410005569457972,2.501999855041504,4.506626605987545,0.7945013046264613,-0.8269996643066406,2,-0.08179859542651302,1.1363352472585528,28.72400093078613,-2.269032289296634,28.50900077819824,1.0716822164089508,29.649999618530273,-0.08179859542651302
4701,2016-01-21,28.750999450683594,29.44050025939941,28.410999298095703,28.67900085449219,99044000.0,0.0056841172765420556,-2.3865068011845487,0.19432889913923324,17.07753783864493,25.328062751551535,1.074699665896759,3.1555589799599275,4.0025576091290205,0.6033591246492946,20.615049352691152,1.0295009613037074,-2.0136043309196268,-2.6092005729675307,-6.778642395300999,1.5602412493659408,-4.693921484134265,-0.5244796618007967,1.955104949795242,50.553848050777596,28.217880248859622,2.0847209111667353,1,0.5782499313354492,2.339499473571781,4.143376350402832,0.9112510681152344,-1.125,3,-0.06977143924652329,2.0110712357247684,28.58849906921387,1.1363352472585528,28.72400093078613,-2.269032289296634,28.50900077819824,-0.06977143924652329
4702,2016-01-22,29.819000244140625,30.0049991607666,29.20549964904785,29.43650054931641,102402000.0,0.03714656234086622,1.1192899432217487,5.3125993430117635,28.083145637356594,25.657593808213896,-0.09377388182161184,1.923226880421101,2.899781794185259,-0.4067915161557991,22.528054623710567,1.2539997100830078,-2.146009400445628,-1.374274730682373,-5.5079080248495345,2.759358563484792,-3.4410913777659573,0.6925419164012077,0.35156733263269047,92.9705622425692,70.18162651035645,2.066816647083582,1,-0.48975086212158203,1.2714986801147496,3.021000385284424,-0.04850006103515625,-0.8670005798339844,4,-0.061839761480039446,-2.3865068011845487,28.750999450683594,2.0110712357247684,28.58849906921387,1.1363352472585528,28.72400093078613,-0.061839761480039446
4703,2016-01-25,29.826499938964844,30.42499923706055,29.72800064086914,29.89949989318848,87922000.0,0.00025150725251732453,-4.162980283560712,-0.1908497057943663,35.817441217065664,26.034914031727904,-0.20532556860482742,1.7404495813926673,2.8501234155624715,-0.351722573891287,24.499491535330325,0.6969985961914098,-2.2854734675490036,-1.1988499641418464,-5.264107471584687,2.866407543300994,-3.2314787178632685,0.8337787895795721,-2.467500686645508,80.47947485080556,54.21164675926478,2.0326287537214194,1,-0.4972505569458008,1.263998985290531,2.9881253242492676,-0.0034990310668945312,-0.8159999847412074,0,-0.07307262281172722,1.1192899432217487,29.819000244140625,-2.3865068011845487,28.750999450683594,2.0110712357247684,28.58849906921387,-0.07307262281172722
4704,2016-01-26,30.0625,30.22500038146973,29.518999099731445,30.17250061035156,75314000.0,0.007912428931255544,5.567449122620068,1.5068586209598236,38.713926631135855,26.74659857369538,-0.6376342865113784,1.3303148198902655,2.5519644484350152,-0.5100932986990969,26.62615424953107,0.7060012817382848,-2.2064434777847772,-0.808999919891356,-4.768906025505217,3.1509061857225085,-2.78895297269829,1.170953132915578,-2.64218074798584,88.17680238536768,57.270971571946674,1.9799530528069322,1,-0.8610000610351562,1.0279989242553746,2.717125415802002,0.05525016784667969,-1.1879997253417969,1,-0.07851976168626562,-4.162980283560712,29.826499938964844,1.1192899432217487,29.819000244140625,-2.3865068011845487,28.750999450683594,-0.07851976168626562
4705,2016-01-27,29.167499542236328,30.16950035095215,28.93899917602539,30.09950065612793,103058000.0,-0.02977132499837576,1.295710068910054,8.472690387016504,34.681831262969865,27.75895248105136,-0.014942734106409006,1.9643279512200174,3.38545542958326,0.44693522416903164,28.33180883819047,1.2305011749267578,-2.161115342551348,-1.4743754386901848,-5.257710357263008,2.308959479882642,-3.366042897976598,0.4172920205962285,-1.687086690521241,37.5620788017228,4.623883533577171,1.891667459286413,1,-0.2755002975463867,1.9229993820190465,3.643500804901123,0.9502506256103516,-0.4104995727539027,2,-0.04834147148508028,5.567449122620068,30.0625,-4.162980283560712,29.826499938964844,1.1192899432217487,29.819000244140625,-0.04834147148508028
4706,2016-01-28,31.76749992370605,31.90299987792969,29.877500534057614,30.418500900268555,280304000.0,0.08914032475443312,1.50061812264966,-1.4474221149851487,57.28176159088316,30.78561706858241,-2.4532636078131915,-0.9133419611546003,0.7903661450154011,-2.07063407033446,28.363998333983055,2.735500335693363,-2.150335220435835,1.2721750259399371,-2.0482873168783904,4.592637368758261,-0.38805614546922484,2.932406197349099,-4.228195344284053,95.42847766073118,56.315615714297365,1.6602311714091627,1,-2.1365003585815394,-0.6770009994506765,1.0435004234314,-1.6497497558593714,-3.62750053405761,3,-0.12610373899172966,1.295710068910054,29.167499542236328,5.567449122620068,30.0625,-4.162980283560712,29.826499938964844,-0.12610373899172966
4707,2016-01-29,29.35000038146973,29.649999618530273,28.5,28.59900093078613,293552000.0,-0.07609977329164308,-1.423599638227314,0.5567086688987489,45.74616915743397,32.89800552727974,-0.0925240652438255,1.1617773756866683,3.1759855703463593,0.4206423669683801,28.7107134279745,3.267499923706051,-2.2058399637928296,-0.8901495933532679,-3.6702793052039304,1.889980118497391,-2.280214449278599,0.4999152625720633,-1.6361479901074247,24.977972728781033,-17.869190221607333,1.3900648559253301,1,0.2809991836547816,1.7404985427856445,3.460999965667721,0.7677497863769496,-1.3369998931884801,4,-0.05873938359042041,1.50061812264966,31.76749992370605,1.295710068910054,29.167499542236328,5.567449122620068,30.0625,-0.05873938359042041
4708,2016-02-01,28.74049949645996,29.09000015258789,28.515499114990234,28.90749931335449,127102000.0,-0.020766639764494887,1.1597722660815568,-0.22237009193883606,40.949535423253145,34.82323362214953,0.6182878486341252,1.4474427890232242,3.753136179127999,1.0863233791458562,29.8462206446383,0.8345012664794957,-2.036294612493222,-1.246950531005858,-3.5434805918512566,1.0495795298395407,-2.3952155614285573,-0.09868550058315861,-0.8590812056349613,7.067279021069946,-34.68877091781716,1.1482650304226985,2,0.8905000686645508,2.3499994277954137,4.07050085067749,1.6367511749267578,-0.7670001983642578,0,0.00735895936230091,-1.423599638227314,29.35000038146973,1.50061812264966,31.76749992370605,1.295710068910054,29.167499542236328,0.00735895936230091
4709,2016-02-02,27.604999542236328,28.577999114990234,27.504499435424805,28.5,126240000.0,-0.039508706324449805,1.0428183062142258,5.35929005436532,37.33492365907691,37.29847471309112,1.7638528112609961,2.3701710637379847,4.809799569207065,2.2724898872693515,30.821251910549176,1.2360000610351562,-1.9673871312223987,-2.170225429534913,-4.525948016514121,0.18549715744429562,-3.348086723024519,-0.9923641360453068,4.298000335693363,2.2848720404877345,-37.22044458625587,1.177861293489605,2,2.098750114440918,3.4854993820190465,5.368250846862793,3.007500648498535,0.3415012359619105,1,0.05091470513654084,1.1597722660815568,28.74049949645996,-1.423599638227314,29.35000038146973,1.50061812264966,31.76749992370605,0.05091470513654084
4710,2016-02-03,26.55349922180176,27.79999923706055,26.09499931335449,27.67499923706055,200974000.0,-0.03809093779645767,1.4863286981215884,1.253072001841283,39.63135515730007,39.80445441516391,2.789698008746946,3.1802177613191667,5.772278322473898,3.3647855043341046,32.08905538029865,1.7049999237060618,-1.7692768523367164,-2.9649256706237743,-5.55055097503627,-0.3793003662112788,-4.257738322830022,-1.6721130184175266,5.261530647277834,7.89428140286015,-34.463845911204174,1.292812652206247,2,2.4455003738403285,3.904999732971188,6.41975116729736,4.059000968933102,1.9270000457763636,2,0.08740848177745186,1.0428183062142258,27.604999542236328,1.1597722660815568,28.74049949645996,-1.423599638227314,29.35000038146973,0.08740848177745186
4711,2016-02-04,26.8129997253418,26.949499130249023,25.961000442504886,26.25,123982000.0,0.009772742242836863,1.3648335401912743,-0.5020059899079776,38.11379678768326,40.91897120964465,2.4880246661178695,2.6784658224073716,5.413362787359521,3.1422552588159256,33.150163244720446,0.9884986877441371,-1.5496551961622238,-2.4644501686096163,-5.117930924825874,0.18903058760664138,-3.7911905467177434,-1.1377097905014892,4.773228921508789,23.095675606923766,-18.606603687351605,1.326740378108128,2,2.1190004348754883,3.578499794006351,6.4272508621215785,3.799500465393063,1.8555011749267543,3,0.07250215433013607,1.4863286981215884,26.55349922180176,1.0428183062142258,27.604999542236328,1.1597722660815568,28.74049949645996,0.07250215433013607
4712,2016-02-05,25.10650062561035,26.47249984741211,24.95949935913086,26.464000701904297,194178000.0,-0.06364446787796685,1.2015311538605642,-2.4111913650931163,36.38945942069234,40.982528787825395,3.861874756772295,4.18274330371279,6.981578066098422,4.882611495901699,33.85734502267962,1.853500366210941,-1.2892710826385887,-3.9064243316650398,-7.091538343960352,-0.7213103193697314,-5.498981337812694,-2.3138673255173856,6.142214328979495,3.5589211533950387,-40.64974135378058,1.5925570061476548,2,3.324748992919922,4.760499954223633,8.453248977661133,5.979498863220222,3.7444992065429688,4,0.12082523204941253,1.3648335401912743,26.8129997253418,1.4863286981215884,26.55349922180176,1.0428183062142258,27.604999542236328,0.12082523204941253
4713,2016-02-08,24.40500068664551,24.67499923706055,23.760499954223636,24.32349967956543,196510000.0,-0.027940968334283167,1.9428867801769836,-0.06003757090208363,33.37055692624676,40.38882104283771,4.149862648219052,4.654462288410823,7.546428913616353,5.613442742577977,34.7592364735906,1.3460006713867152,-1.081588901949793,-4.3105492591857875,-8.03411243459708,-0.5869860837744945,-6.172330846891434,-2.448767671480141,6.340577020307617,13.37832578510127,-33.083550498379125,1.8617815877056474,2,3.4267492294311523,4.668999671936032,9.154748916625973,6.818998336791992,4.308498382568359,0,0.14783854538508767,1.2015311538605642,25.10650062561035,1.3648335401912743,26.8129997253418,1.4863286981215884,26.55349922180176,0.14783854538508767
4714,2016-02-09,24.103500366210934,24.91900062561035,23.70000076293945,23.90049934387207,141558000.0,-0.012354038596670058,-3.0364355210013887,2.4907793119586588,32.94936927130213,40.19632526598575,3.930522404335335,4.6606570684216955,7.698205450482003,5.938811192739802,35.35723956019381,1.218999862670902,-1.078041984668758,-4.272874641418461,-8.379695666220929,-0.1660536166159936,-6.326285153819697,-2.2194641290172257,5.943569565469243,9.841457400980639,-36.69590165918441,2.0534105124012347,2,3.6979999542236364,4.189500808715817,9.45624923706055,7.12049865722657,3.868499755859375,1,0.16055754861687466,1.9428867801769836,24.40500068664551,1.2015311538605642,25.10650062561035,1.3648335401912743,26.8129997253418,0.16055754861687466
4715,2016-02-10,24.52400016784668,25.232999801635746,24.29999923706055,24.58799934387207,135724000.0,0.017445590692097834,-2.6445260695287276,-0.3152652892484388,34.23937833812636,37.636060460123886,3.1090198470861523,3.9404537476360915,7.133133876381773,5.535701856311569,36.28507253686846,1.1294994354248118,-1.2075853879619665,-3.5338498115539565,-7.803302402732477,0.7356027796245641,-5.668576107143217,-1.3991235159646962,4.761421463584611,25.357741773215952,-19.817637686042648,2.1347262955892607,2,2.1510000228881836,3.498750686645508,8.574748992919929,6.699998855590824,3.079999923706051,2,0.13955719242078568,-3.0364355210013887,24.103500366210934,1.9428867801769836,24.40500068664551,1.2015311538605642,25.10650062561035,0.13955719242078568
4716,2016-02-11,25.19099998474121,25.46500015258789,24.20000076293945,24.55850028991699,147948000.0,0.02719783935448805,1.14315858864284,-9.882934970495377,32.212314618523706,36.1322988446894,1.576863119077501,3.1266385983733613,6.339968654872607,4.889037911109362,36.11030352767513,1.264999389648441,-1.3902438594291944,-2.671875,-7.096119898823147,1.7523698988231473,-4.883997449411574,-0.45975255058842635,3.42417114247106,53.778168229236954,14.04344113171598,2.212122449411573,2,1.204000473022461,2.653750419616699,7.907749176025398,6.032999038696293,2.507999420166019,3,0.13058232244966228,-2.6445260695287276,24.52400016784668,-3.0364355210013887,24.103500366210934,1.9428867801769836,24.40500068664551,0.13058232244966228
4717,2016-02-12,25.35400009155273,25.837499618530273,25.074499130249023,25.53499984741211,107696000.0,0.006470569128270043,-1.0621588044559687,-0.2861657599845643,33.01302957552821,35.25046486160886,0.8799572730440808,2.7671649443391537,6.027110406491506,4.741037323682441,35.546579626726704,0.76300048828125,-1.474723933452303,-2.2940749168396017,-6.76983623564416,2.1816864019649564,-4.531955576241881,-0.05619425743732265,2.6713505919468012,77.38012697817801,41.031340006538066,2.2378806594022786,2,0.7849998474121129,2.4475002288818395,7.5647487640380895,5.973749160766609,2.670000076293949,4,0.13072891049724844,1.14315858864284,25.19099998474121,-2.6445260695287276,24.52400016784668,-3.0364355210013887,24.103500366210934,0.13072891049724844
4718,2016-02-16,26.05500030517578,26.22249984741211,25.58300018310547,25.97400093078613,102370000.0,0.0276485056043132,2.074529006937089,-0.4475109593660537,35.29843611281842,35.02418846758014,-0.2704862313504037,1.9741040747703877,5.1862242726677295,4.067240784744161,34.699271492704284,0.8684997558593786,-2.013187239808275,-1.470374679565431,-5.981172834674467,3.040423475543605,-3.725773757119949,0.785024397989087,1.4513083878565425,93.3597778779236,60.94100378986671,2.255399077554518,2,-0.30500030517578125,1.746500015258789,6.486248970031745,6.239998817443848,2.4265003204345703,1,0.10731143712257474,-1.0621588044559687,25.35400009155273,1.14315858864284,25.19099998474121,-2.6445260695287276,24.52400016784668,0.10731143712257474
4719,2016-02-17,26.70499992370605,26.87400054931641,25.96949958801269,26.437000274658203,96480000.0,0.02494721208662387,1.985147252761076,3.308663197305955,40.80092821589055,35.15414102964575,-1.1863319438560325,1.2280534067811253,4.416739713696455,3.4503609205190138,33.589472415789366,0.904500961303718,-2.2513895916887137,-0.7194250106811566,-5.207588808483656,3.768738787121343,-2.9635069095824065,1.5246568882200933,0.34455181771512855,93.67985642813606,59.35416833168071,2.2440818989012494,2,-1.3802499771118129,1.0965003967285192,5.8362493515014755,5.613249778747562,2.442499160766605,2,0.07521060293001058,2.074529006937089,26.05500030517578,-1.0621588044559687,25.35400009155273,1.14315858864284,25.19099998474121,0.07521060293001058
4720,2016-02-18,26.25,27.059999465942386,26.18650054931641,27.059499740600586,94700000.0,-0.01703800505545583,1.1554590702107193,-3.0205253755987562,25.4548694282027,33.74759354525902,-0.870447682437721,1.5798772035114652,4.73420402265252,3.938023211283877,31.87299716381672,0.8734989166259766,-2.4112727964560605,-1.057499980926515,-5.539814802318901,3.4248148404658707,-3.298657391622708,1.1836574297696778,-2.5499992370605504,71.67832750791445,43.21945153131388,2.2411574106961925,2,-0.869999885559082,1.5515003204345703,6.125248908996589,6.125248908996589,2.7434997558593714,3,0.06560000465029758,1.985147252761076,26.70499992370605,2.074529006937089,26.05500030517578,-1.0621588044559687,25.35400009155273,0.06560000465029758
4721,2016-02-19,26.7450008392334,26.79750061035156,25.76749992370605,26.035499572753906,99494000.0,0.018857174827938916,1.5291581681041264,-0.8764688002902846,36.0201826403253,33.7065627918849,-1.5378275245692485,0.9769765248953846,4.109113234615506,3.4864791413767797,30.844182702388274,1.0300006866455078,-2.421457358617026,-0.46219921112060547,-4.89804499873506,3.9736465764938487,-2.6801221049278325,1.7557236826866216,-2.977800102233889,84.13505044314252,52.95412706715252,2.217922893807227,2,-1.3650007247924805,1.0564994812011719,5.618373870849609,5.630248069763191,2.947999954223633,4,0.03211812396203895,1.1554590702107193,26.25,1.985147252761076,26.70499992370605,2.074529006937089,26.05500030517578,0.03211812396203895
4722,2016-02-22,27.97500038146973,28.03249931335449,27.05400085449219,27.11000061035156,111332000.0,0.04598988609609589,-1.0030689398686916,1.2191659296258262,46.14843212583531,35.126326702950294,-2.5905653935635655,-0.4197762811761514,2.748545052373853,2.3236487821809426,30.0790946450889,1.2874984741210902,-2.3749721957500824,0.8600003242492704,-3.421230625547917,5.141231274046458,-1.280615150649325,3.000615799147866,-4.141943669891365,97.65262493157476,60.80161148155991,2.140615474898594,2,-2.108750343322761,-0.1735000610351598,3.806374549865719,3.914999008178711,1.9594993591308558,0,-0.009865986516494174,1.5291581681041264,26.7450008392334,1.1554590702107193,26.25,1.985147252761076,26.70499992370605,-0.009865986516494174
4723,2016-02-23,27.64699935913086,27.845500946044922,27.26650047302246,27.77750015258789,81016000.0,-0.011724790629712878,3.3451804986974323,-0.15086800923465563,50.23000992322557,37.046397886497346,-1.960491205135984,-0.2776660740060599,2.9596872557500618,2.723972466638358,29.76713165818853,0.7084999084472692,-2.3381198358881896,0.6409743309021003,-3.4566691029135583,4.738617764717759,-1.4078473860057308,2.6897960478099314,-3.6459649434814487,82.98012988500344,40.03180449111961,2.04882171690783,2,-1.5307493209838903,0.15450096130371094,3.5270004272460938,4.010999679565433,2.0349998474121094,1,0.013636228793534766,-1.0030689398686916,27.97500038146973,1.5291581681041264,26.7450008392334,1.1554590702107193,26.25,0.013636228793534766
4724,2016-02-24,27.70199966430664,27.71349906921387,26.65749931335449,27.28750038146973,124634000.0,0.0019893770192320748,3.827448501362352,-3.1762204033907944,57.06030794759368,39.58205673199372,-1.6219270207471155,-0.5466009383696644,2.7900391511048923,2.7297188611358436,29.443598903292134,1.055999755859382,-2.129987503101461,0.8139996528625488,-3.041808856115182,4.66980816184028,-1.1139046016263165,2.741903907351414,-3.5397066527490253,85.40840008353615,36.45516012099348,1.9279042544888656,2,-1.5857496261596715,0.09950065612792969,3.2223749160766637,3.8414993286132884,2.22299957275391,2,0.028138797586806596,3.3451804986974323,27.64699935913086,-1.0030689398686916,27.97500038146973,1.5291581681041264,26.7450008392334,0.028138797586806596
4725,2016-02-25,27.75749969482422,27.96949958801269,27.26449966430664,27.77599906921387,90510000.0,0.0020034665796739848,2.477184746870913,-0.04463065475780517,55.95560817464617,42.220200460451764,-1.3080780624691535,-0.7516903425523367,2.6539082288325524,2.728855481222631,28.649644999248753,0.7049999237060511,-1.7889645472433386,0.9399996757507338,-2.789822898979093,4.669822250480561,-0.9249116116141778,2.8049109631156455,-3.4403984311947298,87.85873321701186,34.16265317555238,1.8649112873649132,2,-1.204000473022461,0.04400062561035156,3.0778746604919505,3.7859992980957102,1.9020004272460902,3,0.0500765344476477,3.827448501362352,27.70199966430664,3.3451804986974323,27.64699935913086,-1.0030689398686916,27.97500038146973,0.0500765344476477
4726,2016-02-26,27.76149940490723,28.125,27.65850067138672,28.006000518798828,97540000.0,0.0001440947537416637,-1.0710357295578579,13.216723373540933,71.31843802664957,46.476356955020805,-1.0159446492262738,-1.129086478241497,2.539034379978581,2.770633752915792,29.58641123735012,0.46649932861328125,-1.3839518813799145,1.1442994117736838,-1.8174291682012402,4.106027991748608,-0.33656487821377823,2.6251637017611458,-3.2957822192887427,75.22995400270112,14.564300465580736,1.4808642899874618,2,-0.9074993133544957,0.0400009155273402,2.4984998703002894,3.3289995193481445,1.5454998016357386,4,0.044378019104197586,2.477184746870913,27.75749969482422,3.827448501362352,27.70199966430664,3.3451804986974323,27.64699935913086,0.044378019104197586
4727,2016-02-29,27.625999450683594,28.24049949645996,27.6254997253418,27.70000076293945,82908000.0,-0.004880858639778163,-15.399827068817897,0.30266247493933723,78.44902029821466,51.27086630895372,-0.5858808528352384,-1.190399052743043,2.5586230369287684,2.9426948212353494,29.64027107708042,0.6149997711181605,-0.9967827230038822,1.0949995040893548,-1.6220845088858802,3.8120835170645897,-0.2635425023982627,2.4535415105769722,-2.940725296202217,61.18130292500261,-5.240089700656398,1.358542006487617,2,-0.6219997406005859,0.17550086975097656,2.5838747024536133,3.464499473571781,2.478000640869137,0,0.07482087105892155,-1.0710357295578579,27.76149940490723,2.477184746870913,27.75749969482422,3.827448501362352,27.70199966430664,0.07482087105892155
4728,2016-03-01,28.95199966430664,28.962499618530273,27.79999923706055,27.81450080871582,100770000.0,0.04799827119341504,1.00690828088187,-15.3713335738963,86.26130058588441,56.322018794508594,-1.6290365543688843,-2.634830930372658,1.1021180634328083,1.6662873314905937,29.47150321256551,1.3365001678466797,-0.5704159233399366,2.4104247093200684,-0.34425383876931903,5.165103257409456,1.0330854352753747,3.787763983364762,-3.982307482466979,99.54447059290814,24.89346401459325,1.3773392740446944,3,-1.5869998931884766,-1.1504993438720703,1.2578744888305664,2.138499259948734,0.619501113891598,1,0.03393548244286615,-15.399827068817897,27.625999450683594,-1.0710357295578579,27.76149940490723,2.477184746870913,27.75749969482422,0.03393548244286615
4729,2016-03-02,29.010499954223636,29.25,28.684999465942386,29.087499618530273,91644000.0,0.0020205958343222363,1.8109449431591556,-0.06769208068050601,85.47480557023478,62.99090058806772,-1.4819527178800413,-2.72220461748271,0.9193549912091825,1.6546627495683772,28.713139034311762,0.5650005340576136,-0.13077968643536053,2.3986499786376996,-0.536084054658172,5.333384011933571,0.9312829619897656,3.8660169952856336,-3.641527028714915,87.93754695122085,6.759993041047736,1.4673670166479351,3,-1.501749992370609,-1.208999633789066,1.1993741989135707,2.0799989700317383,0.7194995880126918,2,0.023146765942638314,1.00690828088187,28.95199966430664,-15.399827068817897,27.625999450683594,-1.0710357295578579,27.76149940490723,0.023146765942638314
4730,2016-03-03,28.874500274658203,28.99349975585937,28.655500411987305,28.89800071716309,54826000.0,-0.004687946770308371,2.151530780106599,0.305201882586139,81.79541966433958,68.07703803518041,-1.044340463719287,-2.533288843285721,0.937442989983758,1.8442327622049746,27.216732077282312,0.3549995422363317,0.25549170339823846,2.1466002464294434,-0.9571151006797542,5.250315593538641,0.5947425728748428,3.698457919984044,-3.039804100210528,76.8852162600709,-7.437693432835616,1.5518576735545992,3,-0.920750617980957,-1.0729999542236328,1.2714991569519043,2.2159986495971715,0.9219989776611328,3,0.036381546084256255,1.8109449431591556,29.010499954223636,1.00690828088187,28.95199966430664,-15.399827068817897,27.625999450683594,0.036381546084256255
4731,2016-03-04,28.756999969482425,29.06999969482422,28.55349922180176,29.05349922180176,68330000.0,-0.004069345064264263,2.1350540945743806,12.61675188702025,79.60674179677699,71.79462799861837,-0.6832782586361965,-2.3849596387248546,0.9326388472442773,2.0098629238956924,25.546380979481988,0.5165004730224574,0.5184910933114608,1.931899929046633,-1.3020655463450872,5.165865404438353,0.3149171913507729,3.548882666742493,-2.51246733596847,69.65220392952513,-14.906611192876696,1.61698273769586,3,-0.8032503128051793,-0.9554996490478551,1.2342491149902308,2.333498954772949,1.4015007019042933,4,0.0313836684475306,2.151530780106599,28.874500274658203,1.8109449431591556,29.010499954223636,1.00690828088187,28.95199966430664,0.0313836684475306
4732,2016-03-07,28.13999938964844,28.681499481201172,27.77750015258789,28.67700004577637,98538000.0,-0.021455665767943777,2.3113557208282383,1.811136628262282,68.4089558794009,73.81451088263785,-0.04516029814600486,-1.6116759670697398,1.4198358069832082,2.6635992103260513,23.59314348203795,0.9794998168945348,1.015178302513526,1.163224411010745,-2.015431409448823,4.341880231470313,-0.4261034992190389,2.752552321240529,-1.5348106721561585,24.617947342924072,-56.39749749281131,1.589327910229784,3,-0.18624973297119496,-1.4649991989135778,2.2207498550415004,2.9504995346069336,2.6009998321533203,0,0.04147120974436902,2.1350540945743806,28.756999969482425,2.151530780106599,28.874500274658203,1.8109449431591556,29.010499954223636,0.04147120974436902
4733,2016-03-08,28.01300048828125,28.5674991607666,27.73699951171875,27.89349937438965,94600000.0,-0.004513109599210141,-2.840453352737536,-0.22253439083905477,62.72373768990452,74.44378085400571,0.15557614932318842,-1.2653928789652724,1.4119925327196725,2.8279981680280883,21.097982680089697,0.8304996490478516,1.3177329085921912,0.855825519561769,-2.110730452318794,3.822381491442332,-0.6274524663785108,2.339103505502049,-1.0904344168880407,18.241962160635765,-58.64458739943791,1.483277985940281,3,0.2442493438720703,-1.5380001068115234,2.3477487564086914,3.0774984359741246,3.02449989318848,1,0.07464389986164499,2.3113557208282383,28.13999938964844,2.1350540945743806,28.756999969482425,2.151530780106599,28.874500274658203,0.07464389986164499
4734,2016-03-09,27.973499298095703,28.01749992370605,27.506500244140625,27.97800064086914,87546000.0,-0.0014101020775004747,11.239526702911094,-0.03766778925191132,68.24000807428332,75.80871417618764,0.2655668247731242,-0.9708725698661667,1.3148792669405296,2.908298706061661,18.78295583604209,0.5109996795654261,1.426276671490406,0.6228243827819817,-1.98867933141522,3.2343280969791834,-0.6829274743166209,1.9285762398805844,-0.7716411552696805,29.868833900190793,-45.707052830426505,1.3057518570986009,3,0.4047508239746094,-1.4984989166259766,2.3872499465942383,3.1169996261596715,3.3210010528564453,2,0.057125548115152025,-2.840453352737536,28.01300048828125,2.3113557208282383,28.13999938964844,2.1350540945743806,28.756999969482425,0.057125548115152025
4735,2016-03-10,27.94650077819824,28.35000038146973,27.395000457763672,28.33699989318848,78398000.0,-0.0009651463197277721,3.5858329593434264,86.75169491525581,64.11370691942028,75.0081884976066,0.3600585607161584,-0.7107634052880734,1.1821293248213465,2.9622947251041474,16.53611726704719,0.9549999237060582,1.5144971943976415,0.4247008323669412,-1.831239309781008,2.6806409745148905,-0.7032692387070334,1.5526709034409159,1.3034992218017614,32.92540726182023,-39.85067976642494,1.127970071073974,3,0.3759994506835973,-1.471500396728512,2.45062351226807,3.143998146057136,3.8209991455078125,3,0.06381832123431508,11.239526702911094,27.973499298095703,-2.840453352737536,28.01300048828125,2.3113557208282383,28.13999938964844,0.06381832123431508
4736,2016-03-11,28.480499267578125,28.50300025939941,28.13649940490723,28.34749984741211,75426000.0,0.019107883796187997,3.1179546526082027,-0.34058827551847143,57.0987080596144,72.63593158220658,-0.06841918498512456,-1.0389527036534432,0.4610384210773759,2.4520306542620034,14.346572938973598,0.5564994812011719,1.5490124441950393,0.7942243576049819,-1.2120525712699397,2.8005012864799035,-0.20891410683247713,1.797362822042441,0.7324007415771483,84.37618607078471,14.137638116935307,1.0031384644374601,3,-0.15799903869628906,-2.0054988861083984,1.2482500076293945,1.9779996871948242,2.914501190185547,4,0.04620705460171948,3.5858329593434264,27.94650077819824,11.239526702911094,27.973499298095703,-2.840453352737536,28.01300048828125,0.04620705460171948
4737,2016-03-14,28.668500900268555,28.84449958801269,28.15250015258789,28.35000038146973,69084000.0,0.006601065203391654,1.064136043739735,2.394751183134922,64.93205087527252,70.26601494769413,-0.10391872100224475,-1.0181073019336822,0.09216990834215011,2.2871895553335335,12.290550999390703,0.6919994354248011,1.602643865450755,0.8165009498596199,-0.9061295407851198,2.5391314405043595,-0.04481429546274995,1.6778161951819897,0.5080411178588875,87.85796527425987,18.436723114419294,0.8613152453223699,3,-0.34600067138671875,-2.193500518798828,0.9932489395141673,1.722998619079597,2.9809989929199254,0,0.05197341068867001,3.1179546526082027,28.480499267578125,3.5858329593434264,27.94650077819824,11.239526702911094,27.973499298095703,0.05197341068867001
4738,2016-03-15,28.85099983215332,29.07600021362305,28.35000038146973,28.54999923706055,77536000.0,0.006365834492694233,-1.0713312019590715,0.9450552740948337,66.19223050759248,68.12350660740054,-0.33777140778109427,-1.0333786813895536,-0.2515595305201721,2.138943334697906,10.561473421197165,0.7259998321533203,1.5597942421029671,0.8591999053955064,-0.6949678330070839,2.4133676437980967,0.08211603619421126,1.6362837745968015,0.28991135476684704,86.61508541655301,18.422313481606395,0.7770838692012955,3,-0.6154994964599609,-2.3759994506835938,0.2981252670288086,1.039749145507816,2.69899940490723,1,0.06550897371473785,1.064136043739735,28.668500900268555,3.1179546526082027,28.480499267578125,3.5858329593434264,27.94650077819824,0.06550897371473785
4739,2016-03-16,28.71349906921387,29.06599998474121,28.55699920654297,28.832000732421875,70754000.0,-0.004765892473030053,-1.359208066091738,-0.3936924548985741,63.16803850428101,66.05379758961627,-0.27583802147442427,-0.7775567864576267,-0.21750858401156137,2.314324608115406,9.359842990953194,0.5090007781982422,1.492602673996334,0.6212741851806669,-0.8395561064272705,2.0821044767886043,-0.10914096062330003,1.3516893309846338,0.39249390312316734,78.43538387524286,12.204351368125415,0.7304151458039679,3,-0.47799873352051137,-2.238498687744144,-0.2606239318847692,0.5777502059936559,2.3115005493164027,2,0.0809375864172408,-1.0713312019590715,28.85099983215332,1.064136043739735,28.668500900268555,3.1179546526082027,28.480499267578125,0.0809375864172408
4740,2016-03-17,27.97200012207031,28.56999969482422,27.7504997253418,28.475500106811523,118562000.0,-0.025824053883373055,1.3667897837601015,4.248885383637428,52.40985454359643,63.03192122815176,0.36227543988702493,0.10494533152185426,0.4149494154934068,3.083278233005032,8.422531056510962,0.9629993438720703,1.201528533553919,-0.2063247680664091,-1.385889064807433,0.9732395286746147,-0.7961069164369228,0.3834573803041046,1.1040000915527415,16.710698991572887,-46.383418696180215,0.5897821483705123,3,0.2635002136230504,-1.2469997406005824,0.07525062561035156,1.2889995574951207,3.3379993438720774,3,0.11877950144367189,-1.359208066091738,28.71349906921387,-1.0713312019590715,28.85099983215332,1.064136043739735,28.668500900268555,0.11877950144367189
4741,2016-03-18,27.60400009155273,28.11650085449219,27.304500579833984,28.04700088500977,145938000.0,-0.013156014189604548,1.7903754391484235,0.8798427147614094,49.760876451865926,60.959912402870096,0.6141020476186867,0.5698137106537331,0.6692217151499555,3.44883344291447,7.3229767127967635,0.8120002746582067,0.9027014596544944,-0.6172747611999547,-1.627491394745828,0.3929418723459186,-1.1223830779728914,-0.11216644442701806,1.4619998931884801,16.9065522795591,-44.51156788390538,0.5051083167729364,3,0.5862503051757848,-0.8789997100830043,-0.25512456893920543,1.6569995880126989,3.2399997711181676,4,0.15082958333373653,1.3667897837601015,27.97200012207031,-1.359208066091738,28.71349906921387,-1.0713312019590715,28.85099983215332,0.15082958333373653
4742,2016-03-21,27.69899940490723,27.761999130249023,26.92900085449219,27.445499420166016,103114000.0,0.003441505326743144,3.3899842687480652,-0.5722337036080243,31.40396019985016,57.47993712619739,0.5028481615902258,0.4775617456938299,0.4990837141501707,3.3442686393229764,7.3805174599862,0.8329982757568324,0.6493467639971158,-0.5084753990173319,-1.5401695114826275,0.5232187134479638,-1.0243224552499797,0.007371657215315963,1.2965406036376912,35.86393946231764,-19.875058815787327,0.515847056232648,3,0.3035011291503906,-0.5367498397827184,-0.5791239738464391,1.5620002746581996,2.629501342773434,0,0.13343446089253486,1.7903754391484235,27.60400009155273,1.3667897837601015,27.97200012207031,-1.359208066091738,28.71349906921387,0.13343446089253486
4743,2016-03-22,28.02400016784668,28.13800048828125,27.252500534057614,27.25550079345703,80012000.0,0.011733303365531356,-1.286636736844945,3.031555899990176,36.432398344637726,53.945758267347884,0.20067489954827167,0.1921022770835279,0.10260614117119715,3.00957906773516,7.28398640480537,0.8854999542236364,0.4154976044494312,-0.20232467651367259,-1.2042480122122505,0.7995986591849054,-0.7032863443629616,0.2986369913356164,0.847547491455078,51.240044876709455,-0.4084537100147827,0.500961667849289,3,-0.021499633789058947,-0.6075000762939453,-1.0537500381469727,1.23699951171875,2.0760002136230504,1,0.1293712426358573,3.3899842687480652,27.69899940490723,1.7903754391484235,27.60400009155273,1.3667897837601015,27.97200012207031,0.1293712426358573
4744,2016-03-23,28.48150062561035,28.62400054931641,27.90500068664551,28.04999923706055,79674000.0,0.016325308843260222,1.0069745216995274,0.5614856731568647,45.03411971520391,51.82580413354606,-0.198010412037803,-0.21503038248554063,-0.43975973960007764,2.540089805877905,6.575588575869936,0.7189998626708984,0.31213957494399125,0.21620073318481303,-0.76016265450464,1.192564120874266,-0.2719809606599135,0.7043824270295396,0.27349422540283186,91.59292334145015,41.35476724052146,0.48818169384472626,3,-0.4790000915527308,-0.9727506637573242,-1.7057504653930664,0.7794990539550781,4.49799919128418,2,0.10773654983231573,-1.286636736844945,28.02400016784668,3.3899842687480652,27.69899940490723,1.7903754391484235,27.60400009155273,0.10773654983231573
4745,2016-03-24,29.147499084472656,29.177499771118164,28.35400009155273,28.355499267578125,103710000.0,0.023383545256862037,-1.0717020786549107,1.835451374922108,54.333585360628994,51.51856827810324,-0.7551428003559941,-0.8132499828704596,-1.184876238430249,1.85830910342818,5.981168054593538,0.8234996795654332,0.28212278463984575,0.8126992225646958,-0.2083338370063217,1.8337322821357134,0.3021826927791871,1.3232157523502046,-2.218498229980465,98.66574600398181,48.781398247272975,0.510516529785509,3,-1.0942487716674805,-1.638749122619629,-2.584373950958252,0.11350059509277344,5.045001983642578,3,0.06441377795797898,1.0069745216995274,28.48150062561035,-1.286636736844945,28.02400016784668,3.3899842687480652,27.69899940490723,0.06441377795797898
4746,2016-03-28,28.99349975585937,29.23749923706055,28.77799987792969,29.21999931335449,62430000.0,-0.005283449127727158,2.5143434402372984,-0.28598435588436455,60.55660195750545,51.03240728724023,-0.5819164402456778,-0.592602911766793,-1.0552584408214685,1.9959893867865866,5.516548523396205,0.4594993591308594,0.22781258307222885,0.5970998764038065,-0.42695155215235303,1.621151304959966,0.08507416212572494,1.109125590681888,-2.0195289230346596,89.4303811064527,34.84842247014805,0.5120257142780805,3,-0.9102497100830007,-1.484749794006344,-2.4027495384216273,0.26749992370605824,4.572502136230472,0,0.0798972090154404,-1.0717020786549107,29.147499084472656,1.0069745216995274,28.48150062561035,-1.286636736844945,28.02400016784668,0.0798972090154404
4747,2016-03-29,29.69300079345703,29.792499542236328,28.82500076293945,29.00749969482422,87852000.0,0.02412613321909496,1.1876773653748367,-3.0265008294666993,68.2015285246909,51.255662622473395,-1.2525257372212018,-1.1903388065233393,-1.7895525490966868,1.2821152269814675,5.325988933319166,0.9674987792968786,0.22871795371194992,1.1932508468627923,0.08298594802642256,2.303515745699162,0.6381183974446074,1.748383296280977,-2.6284888244628846,96.08272489639114,35.37953488846825,0.5551324494181855,3,-1.3322505950927734,-1.468001365661621,-3.102250576019287,-0.43200111389160156,3.851997375488274,1,0.03876331251328069,2.5143434402372984,28.99349975585937,-1.0717020786549107,29.147499084472656,1.0069745216995274,28.48150062561035,0.03876331251328069
4748,2016-03-30,29.934499740600586,30.16200065612793,29.75,29.83550071716309,77810000.0,0.008133194378816988,-2.051851537885531,0.14441847523650012,70.3550158325522,52.05421565894797,-1.4797820978373117,-1.4276538348121193,-2.0269722552098983,1.0299285568790424,5.8910865405888915,0.46899986267089844,0.2437067346780104,1.385624790191649,0.11564919690954412,2.655600383473754,0.7506369935505965,2.0206125868327014,-2.706308517211909,89.92020741677214,24.2708728507707,0.6349877966410515,3,-1.3889989852905273,-1.524749755859375,-3.1006245613098145,-0.6735000610351562,3.019998550415039,2,0.013162104277483211,1.1876773653748367,29.69300079345703,2.5143434402372984,28.99349975585937,-1.0717020786549107,29.147499084472656,0.013162104277483211
4749,2016-03-31,29.68199920654297,30.03750038146973,29.61050033569336,29.964000701904297,53636000.0,-0.00843510117909696,-1.0094155873298136,-2.8485280517880183,67.20871831785576,53.69853385608789,-1.2018384505940496,-1.1829155578829358,-1.7801736112305449,1.2576782516383247,6.421176582290479,0.42700004577637074,0.20894506013893022,1.0995492935180664,-0.2545328706046277,2.4536314576407605,0.42250821145671935,1.7765903755794135,-2.2191032285351504,73.45125554771383,3.5112675076996425,0.6770410820613476,3,-1.1364984512329102,-1.2722492218017578,-2.7231240272521973,-0.42099952697753906,4.015499114990227,3,0.014082648948882781,-2.051851537885531,29.934499740600586,1.1876773653748367,29.69300079345703,2.5143434402372984,28.99349975585937,0.014082648948882781
4750,2016-04-01,29.92499923706055,29.951499938964844,29.415000915527344,29.52449989318848,58348000.0,0.008186781113585395,1.3660336887263005,-1.4202029083530605,65.2004653265113,55.41404373104849,-1.2724875085058969,-1.4157667031697478,-2.021801112540512,0.9793532756797703,6.923326003115093,0.5364990234375,0.15840152935984975,1.2900243759155323,-0.18761782701347585,2.7676665788445405,0.55120327445103,2.0288454773800346,-2.246174884803125,82.87562963830702,14.151931986749972,0.7388211014645039,4,-1.3794984817504918,-1.3794984817504918,-2.966124057769779,-0.6639995574951207,4.0625000000000036,4,0.10207186826094028,-1.0094155873298136,29.68199920654297,-2.051851537885531,29.934499740600586,1.1876773653748367,29.69300079345703,0.10207186826094028
4751,2016-04-04,29.65950012207031,29.97500038146973,29.52750015258789,29.95000076293945,49416000.0,-0.00887215110306283,1.6284898050637695,-0.7253461093357844,60.26092262968608,58.620372889919146,-0.765224491646368,-1.1375084586371678,-1.763224967152663,1.2046551130954448,7.555583596336052,0.4475002288818395,0.12359712008466062,0.9794002532958963,-0.5674343642276298,2.5262348708194224,0.20598294453413502,1.7528175620576576,-1.782021665503244,62.41581344787871,-3.726938261952661,0.7734173087617627,4,-0.9522495269775355,-1.1139993667602504,-2.482000350952145,-0.39850044250487926,5.493999481201175,0,0.15283470481256756,1.3660336887263005,29.92499923706055,-1.0094155873298136,29.68199920654297,-2.051851537885531,29.934499740600586,0.15283470481256756
4752,2016-04-05,29.30699920654297,29.67350006103516,29.26250076293945,29.53849983215332,46178000.0,-0.011884924360712201,-1.564758112989698,0.79690228881331,54.560907164101074,60.63465164763729,-0.17952005044273278,-0.7305518762706669,-1.4563159746132115,1.5175984545602503,7.4288653535903055,0.41099929809571023,0.18674869035250197,0.5685493469238274,-0.9805428938732703,2.117641587720925,-0.20599677347472323,1.343095467322378,-1.2467589740110334,4.947020443302601,-56.18516042569274,0.7745461203985496,4,-0.27349853515625,-0.7614984512329102,-1.9792490005493164,-0.04599952697753906,6.354499816894531,1,0.14532373838519863,1.6284898050637695,29.65950012207031,1.3660336887263005,29.92499923706055,-1.0094155873298136,29.68199920654297,0.14532373838519863
4753,2016-04-06,30.10400009155273,30.11949920654297,29.375,29.375999450683594,56998000.0,0.027194899054415078,-1.0397251326000052,-3.1447026933502356,62.28683684775208,62.55162021792042,-0.7268843758159989,-1.4365193500270088,-2.2908293439513656,0.6819278130240285,7.429933500696897,0.8125,0.32425365553937624,1.2610002517700174,-0.3624041527797317,2.8844046563197665,0.44929804949514107,2.0727024540448937,-1.8756190251331155,98.19146521141077,37.626727800521756,0.8117022022748752,4,-0.8459997177123988,-1.5584993362426722,-2.7012500762939418,-0.8430004119873011,5.792499542236332,2,0.11430368279722836,-1.564758112989698,29.30699920654297,1.6284898050637695,29.65950012207031,1.3660336887263005,29.92499923706055,0.11430368279722836
4754,2016-04-07,29.57150077819824,29.979999542236328,29.45400047302246,29.9379997253418,63780000.0,-0.017688656382376045,1.3351863534173614,-0.5034321765239248,64.6756666796168,63.70074036447462,-0.026271256334503335,-0.8202163645293794,-1.8104117809821538,1.1614346617890199,7.231215604885458,0.6499996185302699,0.5363269463217541,0.6486008644103975,-0.9517511249730966,2.2489528537938916,-0.15157513028134773,1.4487768591021428,-1.1884301446019592,36.05607659676737,-28.81432344071463,0.8001759946917469,4,-0.10150051116943004,-1.02600002288818,-1.9882507324218714,-0.31050109863280895,5.924497604370121,3,0.11440060273543917,-1.0397251326000052,30.10400009155273,-1.564758112989698,29.30699920654297,1.6284898050637695,29.65950012207031,0.11440060273543917
4755,2016-04-08,29.729999542236328,29.89299964904785,29.45000076293945,29.715999603271484,51838000.0,0.005359848498285968,1.60587463115262,-0.038199124646761444,70.28626257067017,64.78181376593737,-0.10443542874017098,-0.8835490213200217,-1.9913713846483105,0.95643453528875,7.374311347475972,0.442998886108402,0.7299598167220722,0.7179246902465835,-0.8518129327057977,2.2876623131989646,-0.06694412122960713,1.502793501722774,-1.2046145068375154,54.55071509011534,-15.709867757759845,0.784868811476191,4,-0.23649883270263672,-1.1844987869262695,-2.0748744010925293,-0.46899986267089844,5.803001403808594,4,0.13345102053097535,1.3351863534173614,29.57150077819824,-1.0397251326000052,30.10400009155273,-1.564758112989698,29.30699920654297,0.13345102053097535
4756,2016-04-11,29.796499252319336,30.20000076293945,29.745500564575195,29.80699920654297,54086000.0,0.0022367881300682235,-7.0801953171359635,-0.75,70.12377000401848,64.99539615252932,-0.05034533057664703,-0.8921428516169314,-2.1638409029303958,0.8619098503233715,7.808646466134983,0.47000122070312145,0.8697539892737822,0.71862440109253,-0.8675340308449933,2.3047828330300533,-0.0744548148762334,1.5117036170612934,-1.1401849672621935,56.959838867187884,-16.92251501302772,0.7930792159687617,4,-0.06524848937988637,-1.2319984436035156,-1.9188742637634277,-0.5354995727539062,4.967000961303718,0,0.140654106687214,1.60587463115262,29.729999542236328,1.3351863534173614,29.57150077819824,-1.0397251326000052,30.10400009155273,0.140654106687214
4757,2016-04-12,30.15850067138672,30.202999114990234,29.61549949645996,29.920000076293945,52822000.0,0.012149125841996566,2.5878115117382925,-22.714441416893735,70.33439024611829,64.99310442070333,-0.3792541626061947,-1.1982275053886298,-2.551855350465786,0.4693449492881001,8.556564338807148,0.5874996185302734,0.9300601687216279,1.0061258316040025,-0.6379818853695802,2.650233548577585,0.18407197311720935,1.8281796900907956,-1.3478177385413446,94.62578609108292,17.14075562195876,0.8220538584867915,4,-0.425750732421875,-1.5925006866455078,-2.2808756828308105,-0.8975009918212891,4.714000701904297,1,0.1656249090865396,-7.0801953171359635,29.796499252319336,1.60587463115262,29.729999542236328,1.3351863534173614,29.57150077819824,0.1656249090865396
4758,2016-04-13,30.74099922180176,30.84049987792969,30.26449966430664,30.38400077819824,84566000.0,0.019314572589734125,1.0719441242658625,1.4968450852906898,71.0244705848945,65.41707689481875,-0.9334858852864905,-1.7200604698413038,-3.13448553615563,-0.13703960565882056,9.429700405673792,0.6819992065429723,0.9958634319478534,1.4941244125366246,-0.28848007032933864,3.276728895402588,0.602822171103643,2.3854266539696063,-1.763238347099005,92.8442488704045,16.43558043255956,0.8913022414329808,4,-0.689498901367191,-1.8562488555908203,-3.4266242980957067,-1.4799995422363317,4.184999465942379,2,0.16006310550068537,2.5878115117382925,30.15850067138672,-7.0801953171359635,29.796499252319336,1.60587463115262,29.729999542236328,0.16006310550068537
4759,2016-04-14,31.03750038146973,31.2189998626709,30.75349998474121,30.75349998474121,70242000.0,0.009645137346663946,-2.2781635750648093,0.7955227867713784,68.88490614006965,65.82645920743634,-1.1370629416166373,-1.9326122362257507,-3.3910695178199894,-0.4721038356801053,10.479249580904634,0.4780006408691371,0.9718043381819115,1.674425506591799,-0.25843575838764465,3.6072867715712427,0.7079948741020772,2.640856139081521,-1.7989560463152046,89.73999018830922,15.479689168485251,0.966430632489721,4,-0.7967500686645543,-1.9635000228881871,-3.6713752746582067,-1.7765007019043004,4.1024990081787145,3,0.15655253137653746,1.0719441242658625,30.74099922180176,2.5878115117382925,30.15850067138672,-7.0801953171359635,29.796499252319336,0.15655253137653746
4760,2016-04-15,31.29450035095215,31.33849906921387,30.905500411987305,31.09600067138672,57754000.0,0.008280304996334475,2.022708662046326,0.6989415573076784,72.5279071565344,67.18945748819726,-1.3179681933428817,-2.0321243271575256,-3.5704447570947053,-0.7647516827105036,11.177103894266208,0.43299865722656605,0.9204470204085311,1.7653004646301262,-0.23412788494008296,3.7647288142003354,0.7655862898450216,2.765014639415231,-1.7390831313950024,97.44638832432221,24.067938739983504,0.9997141747851048,4,-0.9940004348754883,-2.1607503890991175,-3.867875099182129,-2.0335006713867188,3.543001174926758,4,0.1342567538864181,-2.2781635750648093,31.03750038146973,1.0719441242658625,30.74099922180176,2.5878115117382925,30.15850067138672,0.1342567538864181
4761,2016-04-18,31.76749992370605,31.881999969482425,31.24799919128418,31.26749992370605,87218000.0,0.015114463162838598,-1.3525011323746337,2.5188957538603454,71.25294133509348,69.04412795164087,-1.6321389247159956,-2.294871112046625,-3.9670886062574766,-1.276742792773181,11.666115260081844,0.6340007781982457,0.9170256856425425,2.030125045776362,0.00782846390318781,4.052421627649537,1.0189767548397732,3.041273336712951,-1.8911279712106932,94.94815698742458,23.431986369767955,1.0111482909365879,4,-1.1389999389648402,-2.361999511718743,-4.36874961853027,-2.5065002441406214,3.442499160766605,0,0.11853312446312203,2.022708662046326,31.29450035095215,-2.2781635750648093,31.03750038146973,1.0719441242658625,30.74099922180176,0.11853312446312203
4762,2016-04-19,31.395000457763672,31.90049934387207,31.040000915527344,31.85700035095215,81118000.0,-0.011725803630659892,2.1347969134880294,-0.9239997863769531,64.57149446863122,69.29797879840521,-1.0418729671427691,-1.7194355975052673,-3.465973620117108,-0.9542114743484191,11.72565628778721,0.8604984283447266,0.9095823704578443,1.472825527191162,-0.43757389446640005,3.3832249488487243,0.5176258163623793,2.428025238019945,-1.1175029018708997,69.1015290270305,-0.08307509336179919,0.9551997108287815,4,-0.7197504043579102,-1.980250358581543,-3.9962501525878906,-2.134000778198242,4.022499084472656,1,0.10729414577939234,-1.3525011323746337,31.76749992370605,2.022708662046326,31.29450035095215,-2.2781635750648093,31.03750038146973,0.10729414577939234
4763,2016-04-20,31.64949989318848,31.82749938964844,31.149999618530273,31.5,52188000.0,0.008106368266093567,1.6805193433121672,-0.32359291721197525,69.62203402146535,69.84757516972172,-1.1779638752465615,-1.7796381991213899,-3.563633556575038,-1.2514472860706043,12.238768102797804,0.6774997711181676,0.9629643599271063,1.546049976348879,-0.2926620985033317,3.38476205120109,0.6266939389227737,2.4654060137749845,-1.047401979699849,78.11686216862532,9.080683830433813,0.919356037426105,4,-0.9742498397827184,-2.234749794006351,-4.250749588012699,-2.3885002136230504,4.095998764038082,2,0.10183419930740145,2.1347969134880294,31.395000457763672,-1.3525011323746337,31.76749992370605,2.022708662046326,31.29450035095215,0.10183419930740145
4764,2016-04-21,31.54999923706055,31.891000747680664,31.42499923706055,31.54999923706055,51926000.0,-0.003143830280532889,-2.728012084960909,0.0,66.68378189326522,69.44729953889895,-0.8585889221009708,-1.5162029561902735,-3.2954961735442367,-1.1990405732587597,13.351083557431807,0.46600151062011363,1.0858073633257703,1.2931243896484403,-0.48688721253573775,3.0731359918326184,0.4031185885563495,2.183130190740531,-0.6882210374952322,64.77382079721544,-2.4080018115617747,0.8900058010920896,4,-0.7919998168945348,-2.1352491378784215,-4.1947488784790075,-2.312747955322269,4.0620002746582,3,0.10700473953476153,1.6805193433121672,31.64949989318848,2.1347969134880294,31.395000457763672,-1.3525011323746337,31.76749992370605,0.10700473953476153
4765,2016-04-22,31.024999618530273,31.41250038146973,30.577999114990234,31.223499298095703,101678000.0,-0.016640241877203588,1.8950514965938896,-100.0,63.31026071500952,68.69024295123128,-0.14592059493180898,-0.8889085550243578,-2.618039484978425,-0.7230052672996052,14.257917581728972,0.972000122070316,1.0882538528870462,0.6742497444152846,-1.0567765323418499,2.405276021172419,-0.19126339396328262,1.5397628827938519,0.8754997253417969,33.79965415340417,-32.58114975687058,0.8655131383785672,4,-0.2670001983642578,-1.6102495193481445,-3.6697492599487305,-1.9812488555908274,5.114500045776367,4,0.1326349660504238,-2.728012084960909,31.54999923706055,1.6805193433121672,31.64949989318848,2.1347969134880294,31.395000457763672,0.1326349660504238
4766,2016-04-25,31.309999465942386,31.34900093078613,30.8125,30.83049964904785,53658000.0,0.00918613540423352,-1.0814814814814677,-2.415620105504914,69.78467903441859,68.6291639277091,-0.21641083296251296,-1.0450437269359227,-2.7656298921770777,-1.0490552140858043,15.15260132945977,0.5365009307861293,1.1321832506915968,0.8434246063232465,-0.8136412985369326,2.5004905111834255,0.014891653893158718,1.6719575587533342,0.5810012817382777,55.34973340390669,-18.02533844439953,0.8285329524300886,4,-0.2274999618530309,-1.8952493667602575,-3.8297491073608434,-3.0169982910156357,4.662000656127926,0,0.11266375343677604,1.8950514965938896,31.024999618530273,-2.728012084960909,31.54999923706055,1.6805193433121672,31.64949989318848,0.11266375343677604
4767,2016-04-26,30.8439998626709,31.337499618530273,30.743999481201172,31.30850028991699,50428000.0,-0.014883411409137293,1.2717748412061036,-0.9687186749192364,57.82075910990344,67.16208487493232,0.39901321026523107,-0.5147862392318103,-2.170057504387408,-0.638616759972205,15.50763136598329,0.5935001373291016,1.1297651127933577,0.31987504959106516,-1.303679404860901,1.9434295040430278,-0.49190217763491617,1.1316522768170465,1.0207408523559565,20.25898072461726,-47.91248659583647,0.8117772272259819,4,0.3952493667602539,-1.4292497634887695,-3.3863744735717773,-2.821249008178711,5.567998886108398,1,0.14155100639478757,-1.0814814814814677,31.309999465942386,1.8950514965938896,31.024999618530273,-2.728012084960909,31.54999923706055,0.14155100639478757
4768,2016-04-27,30.328500747680664,30.79750061035156,30.06399917602539,30.59000015258789,81376000.0,-0.016713108458223047,1.16851762569747,0.5629691375260789,58.02927947976365,65.9559041348983,0.9497191156291649,0.033459380586457144,-1.5509030290839725,-0.17980547148872716,15.228255017071229,0.7800006866455078,1.1187210106454941,-0.21532411575317312,-1.8181842091585452,1.387535977652199,-1.0167541624558574,0.5861059309495111,1.5105051353454577,14.47735873678716,-55.370628516291696,0.8014300467026855,4,0.6537485122680664,-0.7520008087158203,-2.7461256980895996,-2.483750343322754,5.94849967956543,2,0.16779592360643947,1.2717748412061036,30.8439998626709,-1.0814814814814677,31.309999465942386,1.8950514965938896,31.024999618530273,0.16779592360643947
4769,2016-04-28,30.10000038146973,31.34000015258789,29.959999084472656,30.77700042724609,157452000.0,-0.007534179421262999,-1.884006816211422,2.5889162004653232,53.867066848524054,63.88247743400828,1.1524415704765332,0.31081673027309265,-1.2402199842115316,-0.002105204268733729,15.307847657901451,1.3800010681152344,1.077206654515848,-0.46472454071044567,-2.030746166843489,1.1012970854225976,-1.2477353537769673,0.318286272356076,1.6680052332763609,9.638634904252061,-59.577235220252746,0.7830108130665223,4,0.8302488327026332,-0.19725036621094105,-2.3905000686645543,-2.29850006103516,6.236497879028317,3,0.1875580798740566,1.16851762569747,30.328500747680664,1.2717748412061036,30.8439998626709,-1.0814814814814677,31.309999465942386,0.1875580798740566
4770,2016-04-29,32.97949981689453,33.49900054931641,32.700000762939446,33.299999237060554,206214000.0,0.09566443185819651,1.2240710163471347,0.47341122377397354,70.9490674777775,63.84871367208428,-1.6348240651519284,-2.453928249126669,-3.98771402551116,-2.921277826109211,16.31553105607581,3.3990001678466832,1.0582889970042366,2.2620498657226555,0.3923804390151062,4.131719292430208,1.327215152368879,3.196884579076432,-3.019500732421875,85.3206974458029,13.953289511953002,0.9348347133537762,4,-1.2499999999999964,-2.052999496459961,-5.223874568939209,-5.177999496459961,3.207500457763672,4,0.07982230505132337,-1.884006816211422,30.10000038146973,1.16851762569747,30.328500747680664,1.2717748412061036,30.8439998626709,0.07982230505132337
4771,2016-05-02,34.192501068115234,34.275001525878906,33.10150146484375,33.195999145507805,131570000.0,0.03678046234647003,1.0206581034612998,-3.109215992001572,73.87548135277288,64.88248999254446,-2.757661741366153,-3.48878800843967,-5.067850834820273,-4.165058120404755,17.529124268816215,1.295501708984375,1.0774210307438885,3.248401069641112,0.8849192299921498,5.611882909290074,2.0666601498166273,4.430141989465593,-4.232501983642578,98.08805536302813,28.437341302733813,1.1817409198244815,5,-2.075000762939453,-2.6660003662109375,-6.411500930786133,-6.391000747680664,2.1394996643066477,0,0.05694226907568911,1.2240710163471347,32.97949981689453,-1.884006816211422,30.10000038146973,1.16851762569747,30.328500747680664,0.05694226907568911
4772,2016-05-03,33.566001892089844,34.014999389648445,33.521499633789055,33.86800003051758,98468000.0,-0.0183227069227061,-1.524278285641792,-0.30305825967453376,66.63332025381305,64.55041068502754,-2.001275807460363,-2.663409515201856,-4.352680443267932,-3.579281205294823,19.142911646362197,0.671001434326179,1.0441663873157871,2.408951759338379,-0.09666449107919561,4.914568009755953,1.1561436341295916,3.661759884547166,-3.433402709960937,83.56896332234747,16.155933577006905,1.2528081252087877,5,-1.4485015869140625,-2.016000747680664,-5.7700018882751465,-5.764501571655273,2.816497802734375,1,0.07167961908944132,1.0206581034612998,34.192501068115234,1.2240710163471347,32.97949981689453,-1.884006816211422,30.10000038146973,0.07167961908944132
4773,2016-05-04,33.544998168945305,33.700000762939446,33.10699844360352,33.129501342773445,92710000.0,-0.0006257439659349551,-1.5754568498484247,-1.3758257859966434,65.25891444220065,64.3920920793537,-1.8809183754396344,-2.4995503467065916,-4.230847290237531,-3.5895238535101655,20.16134859101709,0.5930023193359233,0.9922143976739299,2.215898132324213,-0.45252911268484297,4.884325377333269,0.881684509819685,3.550111754828741,-3.2467028930663986,83.08220292233034,17.72944091858966,1.3342136225045276,5,-1.4274978637695241,-1.7762470245361257,-5.252123355865471,-5.743497848510735,2.3505020141601634,2,0.0854673047050023,-1.524278285641792,33.566001892089844,1.0206581034612998,34.192501068115234,1.2240710163471347,32.97949981689453,0.0854673047050023
4774,2016-05-05,32.954498291015625,33.824501037597656,32.799999237060554,33.66550064086914,97682000.0,-0.01760321687769062,-1.0088261583397986,-1.7112100624312006,59.70758899341753,63.99179522139904,-1.1960122754112916,-1.7313785053806114,-3.5460738536732066,-3.0320493991429984,21.093475209258404,1.0245018005371023,0.9952609037415812,1.4562483787536635,-1.1716555104866302,4.084152267993961,0.14229643413351312,2.7702003233738104,-2.4971347651367175,16.15856538387984,-43.270106255705905,1.313951944620148,5,-0.8369979858398438,-1.1857471466064453,-4.47687292098999,-5.152997970581055,2.8075027465820312,3,0.10082089877048084,-1.5754568498484247,33.544998168945305,-1.524278285641792,33.566001892089844,1.0206581034612998,34.192501068115234,0.10082089877048084
4775,2016-05-06,33.697498321533196,33.84749984741211,32.800498962402344,32.802501678466804,87306000.0,0.02254624009008621,-1.3292513196530713,-1.258781554309608,60.94103201382459,63.00916777466637,-1.698686631728176,-2.2787352510619456,-4.186012089334014,-3.786390017654103,22.08791089631737,1.0470008850097656,0.9706694071849817,2.000873470306388,-0.663742880435727,4.665489821048503,0.668565294935334,3.3331816456774455,-3.087429275654287,60.84730113819978,5.6674031865996,1.3323081753710573,5,-1.5799980163574148,-1.9287471771240163,-5.219872951507561,-5.895998001098626,2.2675018310546946,4,0.07831441710551235,-1.0088261583397986,32.954498291015625,-1.5754568498484247,33.544998168945305,-1.524278285641792,33.566001892089844,0.07831441710551235
4776,2016-05-09,33.987499237060554,34.3489990234375,33.570499420166016,33.697498321533196,79644000.0,0.008606007269745586,-1.862137637967547,0.3240245846439955,64.83546708905195,63.78857977234954,-1.7533235211372684,-2.3596381404326934,-4.3675854054168575,-4.10033914774975,22.92369473971555,0.7784996032714844,0.9881006095725731,2.0813243865966875,-0.6131245083485908,4.775773281541969,0.7340999391240501,3.4285488340693284,-3.2308328919816454,76.66237338725004,22.283304445501855,1.3472244474726405,5,-1.8330001831054759,-2.1817493438720774,-5.441998481750495,-6.185998916625984,1.7255020141601491,0,0.06471500072000813,-1.3292513196530713,33.697498321533196,-1.0088261583397986,32.954498291015625,-1.5754568498484247,33.544998168945305,0.06471500072000813
4777,2016-05-10,35.153499603271484,35.227500915527344,34.674999237060554,34.700000762939446,122112000.0,0.03430674196057071,-1.1946359572695238,1.563784167740865,68.15731300568486,64.91391683078523,-2.5074163579685376,-3.3015087268652117,-5.405005367005188,-5.2843334056214495,24.21012476140661,1.2400016784667898,1.1028745861186309,2.997574806213379,0.06936310754637987,5.9257865048803815,1.5334689568798794,4.461680655546878,-4.1812932974910595,96.95154434238749,43.69248430347356,1.4641058493335013,5,-2.5597496032714844,-2.908498764038086,-6.527123928070068,-7.351999282836914,0.7220001220703125,1,0.033524432629766565,-1.862137637967547,33.987499237060554,-1.3292513196530713,33.697498321533196,-1.0088261583397986,32.954498291015625,0.033524432629766565
4778,2016-05-11,35.6614990234375,35.95000076293945,35.08250045776367,35.28950119018555,146764000.0,0.014450891828668544,-1.2073818825984615,0.8202839790716717,70.4399635275974,66.7553497951267,-2.4354935774791855,-3.6069035781047774,-5.818617825763468,-5.821231306469201,25.020789731648847,0.8675003051757812,1.1883034819614124,3.259549236297609,0.021454176373609357,6.497644296221608,1.6405017063356055,4.878596766259609,-4.34886914887732,90.84121905555406,37.42605043255658,1.6190475299620006,5,-1.3364982604980469,-2.9989986419677734,-6.871998310089111,-7.85999870300293,-0.3419990539550781,2,0.020217901409945283,-1.1946359572695238,35.153499603271484,-1.862137637967547,33.987499237060554,-1.3292513196530713,33.697498321533196,0.020217901409945283
4779,2016-05-12,35.89649963378906,36.122501373291016,35.57550048828125,35.86899948120117,100964000.0,0.006589756930776014,1.2815296859959109,0.07392557195155716,74.93728257356739,67.19848480577002,-1.9688361187267063,-3.646155807863039,-5.9564406201372435,-6.079969665144457,25.53867030660578,0.5470008850097656,1.4169475295439895,3.2515998840332045,-0.2719941527012466,6.775193920767656,1.489802865665979,5.01339690240043,-4.120132670390955,93.19682193001493,35.75958066535871,1.7617970183672247,5,-1.4352493286132812,-3.110248565673828,-6.994749069213867,-8.094999313354492,-0.1959991455078125,3,-2.7842566651115064e-05,-1.2073818825984615,35.6614990234375,-1.1946359572695238,35.153499603271484,-1.862137637967547,33.987499237060554,-2.7842566651115064e-05
4780,2016-05-13,35.49599838256836,35.962501525878906,35.32550048828125,35.73199844360352,95268000.0,-0.011157111565377131,-1.2079917490876395,-8.581772784020233,71.17776352633318,66.89873838061006,-1.3117772802928016,-3.072266546414916,-5.457027469478003,-5.700578733088925,25.84456274383211,0.6370010375976562,1.7072334706886636,2.641023731231691,-1.0410009273917495,6.323048389855128,0.8000114019199742,4.482036060543411,-3.198095289983101,75.45052855639528,17.016029138546514,1.8410123293117189,5,-1.0347480773925781,-2.709747314453125,-6.488247871398926,-7.694498062133789,0.2950019836425781,4,0.007493877258004655,1.2815296859959109,35.89649963378906,-1.2073818825984615,35.6614990234375,-1.1946359572695238,35.153499603271484,0.007493877258004655
4781,2016-05-16,35.53300094604492,35.662498474121094,35.013999938964844,35.506500244140625,108658000.0,0.0010424432376223702,3.5429644178992796,-0.11229108072284924,74.79901134300512,67.80603739052029,-1.2724442454254614,-2.9647049374734706,-5.3888608458316405,-5.75898611556601,25.5206393208533,0.64849853515625,2.080563097378196,2.489751243591307,-1.340254258433852,6.31975674561647,0.5747484925787276,4.404753994603887,-2.776146059774973,59.274641985589625,-3.8240304308224324,1.915002751012581,5,-1.0717506408691406,-2.6640005111694336,-6.513500213623047,-7.731500625610352,-0.003002166748046875,0,0.012157689895062385,-1.2079917490876395,35.49599838256836,1.2815296859959109,35.89649963378906,-1.2073818825984615,35.6614990234375,0.012157689895062385
4782,2016-05-17,34.763500213623054,35.7234992980957,34.695499420166016,35.49499893188477,102428000.0,-0.021655945513589403,-1.3700277032671877,-27.602994098171873,72.84196037049058,68.64859804921917,-0.3522585421971982,-2.0341998759342275,-4.501073415203848,-5.014496399441818,25.374280638941016,1.0279998779296875,2.072778857025483,1.551825523376472,-2.2692427182661277,5.372893765019072,-0.3587085974448243,3.4623596441977718,-1.6027677489105798,4.7652908468781705,-61.819897655914616,1.910534120821299,5,-0.30224990844727273,-1.8944997787475657,-5.615624427795417,-6.961999893188484,1.3404998779296804,1,0.027313159830365974,3.5429644178992796,35.53300094604492,-1.2079917490876395,35.49599838256836,1.2815296859959109,35.89649963378906,0.027313159830365974
4783,2016-05-18,34.872501373291016,35.126998901367195,34.437999725341804,34.47800064086914,85664000.0,0.0031355058897448718,-1.9040904267293535,-0.539304748693666,74.88656077082383,70.33515046893099,-0.28290045772293126,-1.9914649249780467,-4.483988277629194,-5.14856775478507,25.098704377459686,0.6889991760253906,1.9270916436131174,1.4996766090393052,-2.3158385360695775,5.3151917541481914,-0.40808096351513967,3.4074341815937466,-1.3563566395491193,25.794076751316542,-46.011865836117096,1.907757572554443,5,-0.41100120544433594,-1.8312511444091797,-5.723126411437988,-7.071001052856445,0.07550048828125,2,0.02876187002802677,-1.3700277032671877,34.763500213623054,3.5429644178992796,35.53300094604492,-1.2079917490876395,35.49599838256836,0.02876187002802677
4784,2016-05-19,34.92599868774414,34.970001220703125,34.47800064086914,34.59400177001953,60512000.0,0.0015340830839882802,1.3428488387934714,0.8415622340837008,64.39184070408086,70.71857365673725,-0.030542629444006764,-1.8752160608927255,-4.4069045888070555,-5.2263521656633,24.74549546511895,0.4920005798339844,1.905816648287086,1.384373950958249,-2.390083915352143,5.158831817268641,-0.5028549821969506,3.2716028841134452,-1.0970911572563509,32.010389376411894,-36.51273309940744,1.887228933155197,5,-0.079498291015625,-1.8847484588623047,-5.457873344421387,-7.65574836730957,-0.3579978942871094,3,0.01126671524145606,-1.9040904267293535,34.872501373291016,-1.3700277032671877,34.763500213623054,3.5429644178992796,35.53300094604492,0.01126671524145606
4785,2016-05-20,35.139999389648445,35.36199951171875,35.0,35.052501678466804,58324000.0,0.006127260778355348,-2.7610130194397082,0.26354976962231846,58.21980595273324,69.98350019714627,-0.02056923884507711,-1.860514067348923,-4.484274907014857,-5.473549722092734,25.87439769557907,0.4360008239746094,1.9186030197460369,1.3926246643066449,-2.2505597803902617,5.035809109003555,-0.42896755804181197,3.214216886655098,-1.0358605980242643,54.6090935528482,-9.75397540825032,1.8215922223484546,5,0.14025115966796164,-2.0987491607666087,-5.482624053955085,-7.680499076843269,0.25749969482421164,4,0.015950515320666714,1.3428488387934714,34.92599868774414,-1.9040904267293535,34.872501373291016,-1.3700277032671877,34.763500213623054,0.015950515320666714
4786,2016-05-23,34.837501525878906,35.29999923706055,34.820999145507805,35.212501525878906,51902000.0,-0.008608362806592607,-1.3480122667264574,-4.285826394035837,61.68763771675267,69.26464738726492,0.46397300735292646,-1.3493778722594172,-4.063059689788922,-5.22132996540757,26.973527925525577,0.4790000915527415,2.0340748886111797,0.9137516975402846,-2.570685310911088,4.398188705991657,-0.8284668066854053,2.6559702017659745,-0.49115922445470517,31.077552183176365,-29.581466633529047,1.7422185042256866,5,0.4427490234375,-1.7962512969970703,-5.1203765869140625,-7.318251609802246,0.9424972534179688,0,0.027369897339616367,-2.7610130194397082,35.139999389648445,1.3428488387934714,34.92599868774414,-1.9040904267293535,34.872501373291016,0.027369897339616367
4787,2016-05-24,35.209999084472656,35.375,34.900001525878906,34.900501251220696,60676000.0,0.010692430348859583,-2.0595982554210948,-0.8253275553385606,64.37576247829497,68.59084727067577,0.11212373512471174,-1.4524844425518637,-4.316124527897372,-5.638538013935751,28.261965883653883,0.5374984741210938,2.1010669894860854,1.0679492950439453,-2.1401870995659493,4.27608568965384,-0.536118902261002,2.6720174923488926,-0.6505176944244369,82.39051577785997,23.553005208682308,1.604068197304947,5,0.07025146484375,-2.1687488555908203,-5.192998886108398,-7.418998718261719,0.5709991455078125,1,0.009088318748788016,-1.3480122667264574,34.837501525878906,-2.7610130194397082,35.139999389648445,1.3428488387934714,34.92599868774414,0.009088318748788016
4788,2016-05-25,35.41749954223633,35.542999267578125,35.2760009765625,35.400001525878906,65354000.0,0.005893225309828942,-1.0112932657078406,0.05653679760393298,72.77182711129137,68.35024110820065,-0.1493317166063477,-1.3272294860184672,-4.405202033921277,-5.879473908976436,30.561572987519668,0.33300018310546875,2.1213896306024367,1.0209998130798326,-1.680905214354965,3.72290484051463,-0.32995270063756976,2.371952326797235,-0.6704557541989757,88.21597303560746,22.98927953142956,1.350952513717399,5,-0.21724891662597656,-2.376249313354492,-5.372499465942383,-7.617249488830566,0.8665008544921946,2,0.01938308909971842,-2.0595982554210948,35.209999084472656,-1.3480122667264574,34.837501525878906,-2.7610130194397082,35.139999389648445,0.01938308909971842
4789,2016-05-26,35.74549865722656,35.75,35.36449813842773,35.41650009155273,48934000.0,0.0092609336974534,1.2810676598386517,18.802049269675575,70.50871543336508,68.27590243120419,-0.5598802548938195,-1.2760183649755632,-4.604092455323084,-6.208284536616766,32.4594635446605,0.38550186157227273,2.0095544874567466,1.0667240142822294,-0.7938186409241013,2.92726666948856,0.13645268667906407,1.9969953418853947,-0.8454971313476562,99.51546408685512,32.34125682661957,0.9302713276031648,5,-0.6514987945556641,-2.7042484283447266,-5.700498580932617,-7.945248603820801,0.6595001220703196,3,-0.022310411817211273,-1.0112932657078406,35.41749954223633,-2.0595982554210948,35.209999084472656,-1.3480122667264574,34.837501525878906,-0.022310411817211273
4790,2016-05-27,35.61199951171875,35.83000183105469,35.55500030517578,35.75,44984000.0,-0.003734712076280511,-1.1825613079019073,-0.41945620035943204,66.79417821697834,67.38647652831233,-0.4561667153306459,-0.9857255055828631,-4.3164695618308215,-6.073826692055043,32.51850555651742,0.27500152587890625,1.812886690887332,0.8015998840332017,-0.920061559875009,2.5232613279414124,-0.059230837920900115,1.6624306059873035,-0.5652980041503923,78.39427759126532,11.907191424782681,0.860830721954104,5,-0.4779987335205078,-2.570749282836914,-5.525624752044678,-7.811749458312988,1.2685012817382812,4,-0.029315925322254688,1.2810676598386517,35.74549865722656,-1.0112932657078406,35.41749954223633,-2.0595982554210948,35.209999084472656,-0.029315925322254688
4791,2016-05-31,36.13949966430664,36.21149826049805,35.566001892089844,35.61650085449219,72366000.0,0.014812427266666317,-1.068909443259138,-3.7898330384785495,61.74369366094795,66.1533357828076,-0.9930136206832145,-1.4333722311435082,-4.668675114815905,-6.596380879770372,32.19244474025195,0.6454963684082031,1.5531700507278217,1.2317501068115249,-0.5614962411395297,3.0249964547625794,0.3351269328359976,2.128373280787052,-0.963702172851562,94.51019630542086,30.55986730190972,0.896623173975527,5,-0.8147506713867188,-3.053750991821289,-6.053124904632568,-8.339249610900879,0.6889991760253906,1,-0.020531567584673116,-1.1825613079019073,35.61199951171875,1.2810676598386517,35.74549865722656,-1.0112932657078406,35.41749954223633,-0.020531567584673116
4792,2016-06-01,35.97200012207031,36.32149887084961,35.9109992980957,36.04499816894531,65262000.0,-0.004634805235053108,-3.2102586173167964,-0.13957593307123944,54.02464349993077,63.83534497493059,-0.7108099257155303,-1.134548161151244,-4.327275717751878,-6.405131744309433,31.88128433450811,0.41049957275390625,1.3514571359820522,0.9439506530761719,-0.7922054336815947,2.6801067398339384,0.07587260969729215,1.8120286964550516,-0.6512045229492216,66.5710709998504,5.773485439637518,0.8680780433788827,6,-0.5722503662109375,-2.8312511444091797,-5.72337532043457,-7.921750068664551,1.3185005187988281,2,-0.005337522020512742,-1.068909443259138,36.13949966430664,-1.1825613079019073,35.61199951171875,1.2810676598386517,35.74549865722656,-0.005337522020512742
4793,2016-06-02,36.4119987487793,36.41400146484375,35.775001525878906,36.048500061035156,60532000.0,0.012231697576333245,2.47751170346381,-4.9795673076923075,56.34461044979196,62.94120828000959,-1.0163450655032946,-1.4216332976510841,-4.59515357780878,-6.8178705834163935,32.03371572165874,0.6389999389648438,1.1181517346062577,1.2405992507934585,-0.45288797245712686,2.9340864740440438,0.3938556391681658,2.087342862418751,-0.9310906261816427,99.80917487214717,41.329050355045176,0.846743611625291,6,-0.7944984436035156,-3.2249984741210938,-6.084999084472656,-8.361748695373535,1.2770004272460938,3,-0.0173294666725754,-3.2102586173167964,35.97200012207031,-1.068909443259138,36.13949966430664,-1.1825613079019073,35.61199951171875,-0.0173294666725754
4794,2016-06-03,36.277000427246094,36.349998474121094,35.92150115966797,36.33700180053711,67346000.0,-0.003707522964191301,8.965665616821186,-0.16506627207757454,60.284480272946745,63.170616537811085,-0.7482390158311318,-1.0803489277095935,-4.300803288226263,-6.6646551486737025,32.59937209984937,0.4904975891113281,0.9504298457214659,0.9394758224487276,-0.4656480015602682,2.3445996464577235,0.23691391044422971,1.6420377344532255,-0.6281355030441418,84.05112309154373,26.572653412766194,0.702561912004499,6,-0.6595001220703125,-3.0900001525878906,-5.997625827789307,-7.789501190185547,1.1334991455078125,4,0.0001929588830384965,2.47751170346381,36.4119987487793,-3.2102586173167964,35.97200012207031,-1.068909443259138,36.13949966430664,0.0001929588830384965
4795,2016-06-06,36.33649826049805,36.57500076293945,36.22100067138672,36.32500076293945,54096000.0,0.0016400979284734163,-2.2255474452554744,-0.19162057346303007,60.51838890353716,63.04070000300937,-0.6930460016352384,-0.9823690065530499,-4.218442696795357,-6.70552472718461,33.252547422983156,0.3540000915527344,0.7539331851943842,0.8670236587524442,-0.37592001909105477,2.1099673365959433,0.24555181983069474,1.4884954976741938,-0.5614967346191406,76.36246091726748,18.3217312053269,0.6214718389217507,6,-0.5989971160888672,-1.6989974975585938,-5.919998645782471,-7.594748497009277,0.7950019836425852,0,0.001885171166130295,8.965665616821186,36.277000427246094,2.47751170346381,36.4119987487793,-3.2102586173167964,35.97200012207031,0.001885171166130295
4796,2016-06-07,36.1870002746582,36.5,36.02750015258789,36.49449920654297,54650000.0,-0.004114265077721169,1.9670271759309164,-26.744857332448575,72.24576321706954,63.91514452953987,-0.3710058055138248,-0.6952889021315656,-3.9209340343111876,-6.5092739424379005,33.41849675595192,0.4724998474121094,0.7261570714912864,0.6075506210327148,-0.46015913195000024,1.67526037401543,0.07369574454135375,1.141405497524076,-0.2654991149902344,51.499892711537086,-12.731245981437596,0.5338548764913589,6,-0.26149940490722656,-1.4995002746582031,-4.859000205993652,-6.553750038146973,0.8730010986328125,1,0.019164354976515918,-2.2255474452554744,36.33649826049805,8.965665616821186,36.277000427246094,2.47751170346381,36.4119987487793,0.019164354976515918
4797,2016-06-08,36.33200073242188,36.47100067138672,36.08000183105469,36.31999969482422,44468000.0,0.004006976446324195,1.6965352134908316,-0.03902790011043261,72.55456793092833,63.891004620610644,-0.3800827206625925,-0.7878664100840851,-3.9357376971802225,-6.61513740262637,32.99275199354769,0.39099884033203125,0.7532121364563622,0.6936260223388757,-0.404743677587156,1.7919957222649074,0.1444411723758634,1.242810872301888,-0.3045005798339915,69.624967217415,0.5098306379739626,0.5491848499630142,6,-0.36225128173828836,-1.644500732421882,-4.510000228881843,-6.310750007629402,0.43999862670897727,2,0.013665586752757086,1.9670271759309164,36.1870002746582,-2.2255474452554744,36.33649826049805,8.965665616821186,36.277000427246094,0.013665586752757086
4798,2016-06-09,36.38249969482422,36.445499420166016,36.1150016784668,36.15499877929688,43406000.0,0.0013899306777584997,-1.1496129416435092,18.95677050221323,72.52911041956521,64.11549295241066,-0.31212430618361253,-0.8238178328693522,-3.8605541104669783,-6.607589893745814,32.116810700266264,0.33049774169921875,0.7921161093661411,0.7080749511718736,-0.4397074552917317,1.8558573576354789,0.13418374794007093,1.2819661544036762,0.19250106811523438,70.54304744003595,-3.130691957141252,0.5738912032318016,6,-0.31749916076660156,-1.6949996948242188,-4.548748970031738,-6.361248970031738,0.4210014343261719,3,0.024957079740568044,1.6965352134908316,36.33200073242188,1.9670271759309164,36.1870002746582,-2.2255474452554744,36.33649826049805,0.024957079740568044
4799,2016-06-10,35.89550018310547,36.249000549316406,35.71049880981445,36.11750030517578,68514000.0,-0.013385542934204464,1.2206229353468618,-0.975820785405309,60.77597933275428,63.44680418749688,0.2217052309781522,-0.3551033711176075,-3.242799632312696,-6.068219429317654,30.804967426387798,0.6720008850097656,0.7739820562725157,0.22112541198730185,-0.9266163701722405,1.3688671941468442,-0.35274547909246934,0.794996303067073,0.6703005981445287,21.399763484891274,-52.42652274947924,0.5738708910797715,6,0.1750011444091797,-1.2080001831054688,-3.9523744583129883,-5.4292497634887695,1.1020011901855469,4,0.04996445191656784,-1.1496129416435092,36.38249969482422,1.6965352134908316,36.33200073242188,1.9670271759309164,36.1870002746582,0.04996445191656784
4800,2016-06-13,35.762001037597656,36.0994987487793,35.55799865722656,35.70050048828125,67044000.0,-0.0037191053147838105,-2.1255036660281394,-0.2770293490961578,63.85438580444525,63.68132553677436,0.42322651816610346,-0.2114977920097516,-2.9852347237574364,-5.88043036348752,29.67940458965582,0.5415000915527344,0.6899587114795764,0.07432613372802876,-1.0708744277831386,1.219526695239196,-0.49827414702755135,0.6469264144836089,0.7695876647949191,21.656272778812667,-55.198976123170226,0.5726002807555822,6,0.30449867248535156,-1.0742511749267578,-3.818875312805176,-5.295750617980957,1.5239982604980469,0,0.04609637289096691,1.2206229353468618,35.89550018310547,-1.1496129416435092,36.38249969482422,1.6965352134908316,36.33200073242188,0.04609637289096691
4801,2016-06-14,35.96500015258789,36.04050064086914,35.61349868774414,35.61650085449219,50138000.0,0.005676391395907032,-1.4090131387803855,5.666604639622876,61.91985854130355,64.55857165248244,0.21553765204687636,-0.40103443553881846,-3.0506921014531656,-6.030002633969552,28.934788845770875,0.427001953125,0.6114914726719718,0.25572528839111186,-0.8934808122696722,1.404931389051896,-0.31887776193928374,0.8303283387215075,0.5081731470947233,44.57837869456584,-30.272295427572388,0.5746030503303932,6,0.10149955749511719,-0.8922500610351562,-4.02187442779541,-5.498749732971191,1.256500244140632,1,0.032434313543824755,-2.1255036660281394,35.762001037597656,1.2206229353468618,35.89550018310547,-1.1496129416435092,36.38249969482422,0.032434313543824755
4802,2016-06-15,35.7130012512207,36.12799835205078,35.66749954223633,36.099998474121094,54188000.0,-0.007006781601502476,1.079015577504327,-1.1104677255163808,54.60069939373206,64.36480375736468,0.4771068516764245,-0.07826680344530956,-2.6498800026697182,-5.742552777039229,28.63321171323452,0.4604988098144531,0.5629401608066189,-0.04374866485595419,-1.1034061297501339,1.0159088000382255,-0.5735773973030405,0.4860800675911321,0.7052615699145477,17.465065999578773,-53.39428520579759,0.5298287324470884,6,0.3534984588623047,-0.20650100708007812,-3.732876777648926,-5.074001312255859,1.529998779296875,2,0.03771735992152925,-1.4090131387803855,35.96500015258789,-2.1255036660281394,35.762001037597656,1.2206229353468618,35.89550018310547,0.03771735992152925
4803,2016-06-16,35.8754997253418,35.900001525878906,35.26499938964844,35.602500915527344,61960000.0,0.004550120920334022,2.944083117129284,-0.7054283433055033,52.13397337714954,63.45919188005388,0.25759128665210795,-0.17051265842491858,-2.684302478793583,-5.8684152185374785,28.379677531638382,0.6350021362304688,0.5173879702538713,0.0685998916626005,-0.9064096333515366,1.0436094166767376,-0.4189048708444716,0.5561046541696726,0.4911472459589348,62.04264392324094,-4.977429621688977,0.48750476250706876,6,0.04450035095214844,-0.3689994812011719,-3.4561243057250977,-4.797248840332031,1.1049995422363352,3,0.02498918874029754,1.079015577504327,35.7130012512207,-1.4090131387803855,35.96500015258789,-2.1255036660281394,35.762001037597656,0.02498918874029754
4804,2016-06-17,35.31949996948242,35.90999984741211,34.958999633789055,35.90950012207031,117956000.0,-0.01549803515257031,2.2182769949718493,-2.1611821421085726,45.78347042539783,61.82197871581617,0.7414584447489503,0.4389857946369915,-1.9868801701965708,-5.282408853345615,27.917159821582583,0.951000213623054,0.5110454955725316,-0.5070749282836928,-1.4212195225871085,0.40706966601972283,-0.9641472254353971,-0.05000263113198855,0.9590151952861277,30.838385882015523,-33.30773285648922,0.4570722971517077,6,0.4099998474121094,0.18700027465820312,-1.825749397277832,-3.8799991607666016,1.4599990844726562,4,0.04201648270644287,2.944083117129284,35.8754997253418,1.079015577504327,35.7130012512207,-1.4090131387803855,35.96500015258789,0.04201648270644287
4805,2016-06-20,35.70050048828125,36.06549835205078,35.54050064086914,35.67499923706055,73544000.0,0.010787256873059592,-2.5653683242445044,-0.0432224485177642,43.392521464932095,58.616062965578685,0.2913977878860692,0.10764885174219074,-2.2242247209129857,-5.616592024941749,27.19681387542674,0.7459983825683594,0.4652114664265028,-0.1540994644165039,-1.012272231459633,0.7040733026266253,-0.5831858479380685,0.2749869191050607,0.44606312338935084,63.43042493620432,2.996060754322471,0.4290863835215663,6,0.014499664306640625,-0.194000244140625,-2.076749801635742,-4.174749374389648,1.1329994201660227,0,0.03633004768197878,2.2182769949718493,35.31949996948242,2.944083117129284,35.8754997253418,1.079015577504327,35.7130012512207,0.03633004768197878
4806,2016-06-21,35.79100036621094,35.91999816894531,35.63600158691406,35.7859992980957,42750000.0,0.0025349750477419164,1.1596971411165746,0.19611069558713537,47.21108699894434,55.800120639802685,0.15513179207344763,0.0972303993071506,-2.1691989518143515,-5.7007875971072295,26.6976386211349,0.28399658203125,0.41054752674564554,-0.11127452850341513,-0.8253856891834346,0.6028366321766043,-0.46833010884342485,0.2457810518365946,0.27449798583984375,71.17208252024844,11.038340235449795,0.357055580340011,6,-0.08875083923339844,-0.2845001220703125,-2.1672496795654297,-4.265249252319336,1.8395004272460938,1,0.04177024717353639,-2.5653683242445044,35.70050048828125,2.2182769949718493,35.31949996948242,2.944083117129284,35.8754997253418,0.04177024717353639
4807,2016-06-22,35.529998779296875,35.849998474121094,35.378501892089844,35.82899856567383,45210000.0,-0.0072923803258784226,1.7653790650065442,-59.787185354691076,35.61639404228528,51.698707708993794,0.324533799776475,0.40415605162133517,-1.774374328707161,-5.396334838639646,25.936653393299242,0.47149658203125,0.3383259337229916,-0.3882761001586914,-1.049456667902092,0.2729044675847092,-0.7188663840303917,-0.0576858162869911,0.5354995727539062,51.60413980459381,-3.365894314525576,0.3305902838716993,6,0.07400131225585938,-0.02349853515625,-1.8648734092712402,-4.004247665405273,2.4104995727539062,2,0.047607702661033535,1.1596971411165746,35.79100036621094,-2.5653683242445044,35.70050048828125,2.2182769949718493,35.31949996948242,0.047607702661033535
4808,2016-06-23,36.104000091552734,36.10599899291992,35.625,35.775001525878906,56500000.0,0.016155399154990313,1.8889143459383915,-1.1003304372233067,47.532087595626095,50.22716418264623,-0.32757520892533876,-0.12203408992986908,-2.223902060570609,-5.91337407356049,25.144074692523294,0.5760002136230469,0.2470657826161755,0.15140018463134908,-0.47042438799817177,0.7732247572608699,-0.15951210168341134,0.4623124709461095,-1.145000457763679,99.82572776948174,46.52935577947648,0.31091228631475926,6,-0.5605010986328125,-0.5974998474121094,-2.4388747215270996,-4.578248977661133,2.283000946044922,3,0.031547749171187744,1.7653790650065442,35.529998779296875,1.1596971411165746,35.79100036621094,-2.5653683242445044,35.70050048828125,0.031547749171187744
4809,2016-06-24,34.948001861572266,35.62649917602539,34.610000610351555,34.650001525878906,152650000.0,-0.03201856378930534,-4.3782684603040005,0.9057800452200128,34.912547440257185,47.011404364403106,0.7597857436342963,1.0236366777406118,-0.9638552560355294,-4.6884268526551125,24.374975255016935,1.493999481201179,0.10686318198537492,-0.9647232055664077,-1.7285348100575888,-0.20091160107522654,-1.3466290078119982,-0.5828174033208171,1.1579971313476562,22.59369095308923,-26.637207221988312,0.3819058022455915,6,0.42099761962890625,0.5784988403320312,-1.1966266632080078,-3.422250747680664,3.0809974670410156,4,0.058157757174688074,1.8889143459383915,36.104000091552734,1.7653790650065442,35.529998779296875,1.1596971411165746,35.79100036621094,0.058157757174688074
4810,2016-06-27,34.56800079345703,34.840999603271484,34.10599899291992,34.60049819946289,111360000.0,-0.01087332745432501,1.8627080996352452,-0.10905157516097236,33.247097330894405,43.82554200769098,1.0645559025494151,1.3928245558768708,-0.490361147506178,-4.224197035516262,23.713505605795763,0.8420028686523438,-0.05849077353068566,-1.2925243377685547,-2.2587475483698896,-0.3263011271672198,-1.7756359430692186,-0.8094127324678908,1.5379981994628906,23.10009002685547,-24.77621506147935,0.4831116053006659,6,0.5489978790283203,0.7724990844726562,-0.6241254806518555,-3.0422496795654297,3.1639976501464915,0,0.06397530113794248,-4.3782684603040005,34.948001861572266,1.8889143459383915,36.104000091552734,1.7653790650065442,35.529998779296875,0.06397530113794248
4811,2016-06-28,35.397499084472656,35.400001525878906,34.90850067138672,35.0,80740000.0,0.023996131450350733,1.4422161987982638,-12.231717337715695,41.529932591852855,42.37323458525996,0.16326052253835144,0.5321719634247728,-1.2300484544376928,-4.967931461650117,22.354396255055562,0.832000732421875,-0.1335594979983128,-0.4259260177612276,-1.4039560169984355,0.5521039814759803,-0.9149410173798316,0.06308898185737633,0.6284999084472673,64.57500457763672,18.64630949954946,0.48901499961860523,6,-0.2915000915527344,-0.05699920654296875,-1.2367486953735352,-3.8717479705810547,2.641002655029297,1,0.04056786103864973,1.8627080996352452,34.56800079345703,-4.3782684603040005,34.948001861572266,1.8889143459383915,36.104000091552734,0.04056786103864973
4812,2016-06-29,35.779998779296875,35.974998474121094,35.67699813842773,35.787498474121094,61402000.0,0.010805839528702954,-1.7915594625499094,-0.018867200245676667,44.84909480363279,41.56380363264698,-0.23326661992152253,0.14182175906931604,-1.5044321689758249,-5.234324457911832,20.534496300757713,0.5774993896484375,-0.20423269026654367,-0.03382625579833842,-1.0094821280909798,0.941829616494303,-0.5216541919446627,0.4540016803479858,-1.6739997863769531,83.69998931884766,39.19593352984829,0.48782793614632103,6,-0.6739997863769531,-0.4394989013671875,-1.619248390197754,-4.254247665405273,2.519001007080078,2,0.05171889539669006,1.4422161987982638,35.397499084472656,1.8627080996352452,34.56800079345703,-4.3782684603040005,34.948001861572266,0.05171889539669006
4813,2016-06-30,35.78099822998047,35.96849822998047,35.62699890136719,35.86000061035156,57102000.0,2.7933222965126348e-05,1.3074464520452613,10.534079348931842,48.932381810085175,41.91368267539002,-0.27835257273207503,0.09605003441433979,-1.403279441082958,-5.106831706286105,18.89104156211724,0.34149932861328125,-0.2839938844200489,-0.0012767791748018453,-0.9354134236440217,0.932859865294418,-0.46834510140941177,0.4657915430598081,-1.6376192474365254,89.6201017661094,40.4505380783203,0.46706832223461053,6,-0.6749992370605469,-0.44049835205078125,-1.6202478408813477,-4.255247116088867,2.5470008850097727,3,0.06035326650727413,-1.7915594625499094,35.779998779296875,1.4422161987982638,35.397499084472656,1.8627080996352452,34.56800079345703,0.06035326650727413
4814,2016-07-01,36.28400039672852,36.400001525878906,35.82699966430664,35.86600112915039,58408000.0,0.014057801392656444,-1.310481141943026,-5.290970545630221,54.553380154118656,43.153778085299635,-0.7042074327003363,-0.42836322901307966,-1.7929706491954747,-5.472298158991599,17.30845501626046,0.6190032958984375,-0.3070986286277275,0.501375389099131,-0.43354664089704187,1.436297419095304,0.033914374101044586,0.9688364040972175,-2.1039890243530337,94.9432867887571,40.54637693728359,0.4674610149980862,7,-1.0310001373291087,-0.9435005187988352,-2.163249969482429,-4.758249282836921,2.131500244140618,4,0.05795944818308252,1.3074464520452613,35.78099822998047,-1.7915594625499094,35.779998779296875,1.4422161987982638,35.397499084472656,0.05795944818308252
4815,2016-07-05,36.40499877929688,36.47800064086914,35.980499267578125,36.13999938964844,48628000.0,0.003334758605593846,1.420912921609029,0.6339709425421688,53.893794734095295,43.89630116698307,-0.7987617708193255,-0.5733632274767189,-1.7799909385672024,-5.4603751209628655,15.461313483654235,0.4975013732910156,-0.3298348504950326,0.6189487457275433,-0.3249753285697281,1.5628728200248148,0.1469867085789076,1.090910782876179,-2.136187800781258,95.34871850960708,38.06945836390642,0.47196203714863516,7,-1.1129989624023509,-1.0644989013671946,-2.337373733520515,-4.8792476654052805,2.0230026245117116,1,0.044609273555035855,-1.310481141943026,36.28400039672852,1.3074464520452613,35.78099822998047,-1.7915594625499094,35.779998779296875,0.044609273555035855
4816,2016-07-06,36.88050079345703,36.88850021362305,36.12900161743164,36.285499572753906,78764000.0,0.013061448430278899,1.486083536242742,2.2452927966833047,59.938702464046635,46.59877988051211,-1.2331438678488098,-1.0479763007412615,-2.122414949127105,-5.80949133426995,14.082664247924612,0.7594985961914062,-0.2700708945390602,1.0597757339477525,0.008938539166862824,2.110612928728642,0.5343571365573041,1.5851943313382009,-2.4791384352001984,99.36588094770106,35.51987949197493,0.5254185973904458,7,-1.3832511901855469,-1.3832511901855469,-2.792875289916992,-5.35474967956543,1.6814994812011719,2,0.02308801756557366,1.420912921609029,36.40499877929688,-1.310481141943026,36.28400039672852,1.3074464520452613,35.78099822998047,0.02308801756557366
4817,2016-07-07,36.82849884033203,36.977500915527344,36.58150100708008,36.96649932861328,58916000.0,-0.0014100121203947102,3.949885561701316,-0.23193311791557675,58.26824920552022,47.791686726055914,-1.0924636353047177,-1.0085812654925945,-1.9201726210467598,-5.632725522447384,12.667914116609499,0.3959999084472656,-0.2250556999538489,0.9829488754272475,-0.13974609727621612,2.105643848130711,0.42160138907551215,1.5442963617789829,-2.2281654536459,88.96691203470931,23.864502172348907,0.5613474863517322,7,-1.2867488861083984,-1.2867488861083984,-2.6232500076293945,-5.258249282836914,1.79949951171875,3,0.032855069776691836,1.486083536242742,36.88050079345703,1.420912921609029,36.40499877929688,-1.310481141943026,36.28400039672852,0.032855069776691836
4818,2016-07-08,37.29050064086914,37.30500030517578,36.900001525878906,37.00699996948242,68584000.0,0.012544681838379868,1.5919921875,-2.054345422379478,67.38400480184322,51.3996264328988,-1.5292810482494161,-1.4746775347509526,-2.206849294475532,-5.977203293685342,11.314948961478578,0.47650146484375,-0.18693798955072083,1.3995506286621122,0.12259263439414525,2.676508622930079,0.7610716315281323,2.038029625796092,-2.452450501298891,99.01896765767881,28.36037121804452,0.6384789971339834,7,-1.585000991821289,-1.585000991821289,-3.0202512741088867,-5.665250778198242,1.1339988708496094,4,0.02704439812219972,3.949885561701316,36.82849884033203,1.486083536242742,36.88050079345703,1.420912921609029,36.40499877929688,0.02704439812219972
4819,2016-07-11,37.68899917602539,37.79499816894531,37.349998474121094,37.5,63906000.0,0.010686328376066534,1.219465558081793,0.6666621814365296,67.48436790384005,55.20376760767054,-1.6741335387263447,-1.8255175747207488,-2.414410913632061,-6.265046063422275,10.914585885166671,0.5044975280761719,-0.06814275748114085,1.7083742141723661,0.19927330893350614,3.217475119411226,0.9538237615529326,2.4629246667917997,-2.554915016582477,94.1582222595972,21.65233484780508,0.7545504526194313,7,-1.337249755859375,-1.7385005950927734,-3.2867488861083984,-6.017498016357422,0.51300048828125,0,0.016954547823899935,1.5919921875,37.29050064086914,3.949885561701316,36.82849884033203,1.486083536242742,36.88050079345703,0.016954547823899935
4820,2016-07-12,37.410499572753906,37.867000579833984,37.01649856567383,37.84299850463867,112474000.0,-0.0073894136050352,2.5400481101293257,-2.2883641134322334,63.784135493900514,57.67645681900917,-1.0616685294163801,-1.4937706953860754,-2.0371029541001278,-5.869121705701865,10.588814976038227,0.8505020141601562,-0.035396975658301244,1.347449684143065,-0.28630278934836895,2.981202157634499,0.5305734473973445,2.1643259208887855,-1.9038874519806583,73.73410358950497,1.0157320255612206,0.8168762367457183,7,-0.6634998321533203,-1.4239997863769531,-3.008249282836914,-5.577248573303223,0.8209991455078125,1,0.02686414454746222,1.219465558081793,37.68899917602539,1.5919921875,37.29050064086914,3.949885561701316,36.82849884033203,0.02686414454746222
4821,2016-07-13,37.13150024414063,37.84349822998047,37.0625,37.3380012512207,82846000.0,-0.007457781419643705,-3.53407744521587,0.47746015505788775,63.58931664987798,59.758703690814194,-0.5708670895791457,-1.1835821556675583,-1.6996046901702186,-5.481031622843243,10.245439002180223,0.7809982299804688,0.16344792617960735,1.0101253509521584,-0.6907960851093904,2.711046787013707,0.159664632921384,1.8605860689829328,-1.2472259699176647,42.78486346613861,-31.257465734708454,0.8504607180307759,7,-0.38450050354004617,-1.145000457763679,-1.9439992904663157,-4.891499519348152,1.0914993286132741,2,0.03491647660728581,2.5400481101293257,37.410499572753906,1.219465558081793,37.68899917602539,1.5919921875,37.29050064086914,0.03491647660728581
4822,2016-07-14,37.060001373291016,37.45199966430664,36.95100021362305,37.44300079345703,47810000.0,-0.0019255583636402784,1.4987680628620896,1.8547096964883427,58.868287476750865,60.862693209332605,-0.33380911142208447,-1.0603604783003746,-1.5490345548029723,-5.319389834930391,9.688641774421598,0.5009994506835938,0.4246488847957224,0.8712764739990249,-0.8678046745938559,2.6103576225919056,0.0017358997025880285,1.7408170482954617,-0.8584908901702875,16.546019022221518,-51.99449656367349,0.8695405742964386,7,-0.21300125122070312,-1.0735015869140625,-1.7535009384155273,-4.595500946044922,0.8055000305175781,3,0.040528840952760214,-3.53407744521587,37.13150024414063,2.5400481101293257,37.410499572753906,1.219465558081793,37.68899917602539,0.040528840952760214
4823,2016-07-15,36.77199935913086,37.32749938964844,36.70249938964844,37.32749938964844,62428000.0,-0.007771235927900411,1.2502248988813427,1.450393920379279,70.16802540205295,62.59765379243641,0.1224237567523403,-0.7396747888110085,-1.1830004901380562,-4.936767231566787,9.761524323916987,0.625,0.594243032641856,0.5384494781494169,-1.2128104534332422,2.289709409732076,-0.3371804876419162,1.41407944394075,-0.30401046053601277,5.968217986221898,-65.55937858548481,0.8756299657913309,7,0.1517505645751953,-0.7854995727539062,-1.4433746337890625,-4.095499038696289,1.2019996643066406,4,0.050473159612384855,1.4987680628620896,37.060001373291016,-3.53407744521587,37.13150024414063,2.5400481101293257,37.410499572753906,0.050473159612384855
4824,2016-07-18,36.80350112915039,37.08000183105469,36.43600082397461,36.77450180053711,59098000.0,0.0008566781945107405,1.2130590949609354,-0.052204009037158106,76.78205654356849,65.14079399348898,0.1926186879517644,-0.6896575927790707,-1.1154588160163144,-4.873382822269733,10.242114244327446,0.6440010070800781,0.7290395250339685,0.49575119018554403,-1.2177907319791856,2.2092931123502737,-0.36101977089682435,1.3525221512679124,1.0634994506835938,25.681367426585062,-49.82507401998982,0.8567709610823651,7,0.19449996948242188,-0.8170013427734375,-1.427250862121582,-4.1035003662109375,1.319000244140625,0,0.04404467870814721,1.2502248988813427,36.77199935913086,1.4987680628620896,37.060001373291016,-3.53407744521587,37.13150024414063,0.04404467870814721
4825,2016-07-19,36.997501373291016,37.166500091552734,36.615501403808594,36.625,44336000.0,0.005271244261784824,-1.8148184236424403,12.845172323072875,72.61164009069864,66.5488981742281,0.10225695700808046,-0.823741320313772,-1.230072031326202,-4.971291659146544,10.535383528024415,0.5509986877441406,0.8505281724900442,0.624901390075685,-1.09004637321285,2.33984915336422,-0.2325724915685825,1.4823752717199525,0.8408792114257793,39.89354061474332,-35.46740176933587,0.8574738816442683,7,0.15399932861328125,-1.0110015869140625,-1.6185007095336914,-4.0787506103515625,0.8649978637695312,1,0.032556206400607524,1.2130590949609354,36.80350112915039,1.2502248988813427,36.77199935913086,1.4987680628620896,37.060001373291016,0.032556206400607524
4826,2016-07-20,37.2859992980957,37.3125,37.03499984741211,37.20000076293945,44280000.0,0.007797767797718347,2.992809704155003,0.23086769961801965,71.86409326281395,68.0595475139274,-0.13708831515571518,-1.0482387507510111,-1.4435427942807664,-5.161108900349312,10.919016353085919,0.3149986267089844,0.9121509540291157,0.8386493682861342,-0.8997259651757972,2.5770247017480656,-0.03053829844483147,1.7078370350171,0.5243336914062482,83.66136262944079,8.968797723145514,0.869187666730964,7,-0.13449859619140625,-1.29949951171875,-1.90887451171875,-4.36724853515625,0.6749992370605469,2,0.025358028159762958,-1.8148184236424403,36.997501373291016,1.2130590949609354,36.80350112915039,1.2502248988813427,36.77199935913086,0.025358028159762958
4827,2016-07-21,37.22150039672852,37.46799850463867,37.13949966430664,37.375,46342000.0,-0.001729842369290413,-1.0692770722447165,-1.7849095102909038,70.5345791221258,68.40961132729213,-0.012269883955561056,-0.8964824242741471,-1.3408087441916905,-4.995138999634172,11.887712515791776,0.32849884033203125,0.9759521948256378,0.6895753860473732,-1.0253113664475535,2.4044621385423,-0.16786799020008658,1.547018762294833,0.5613459494628827,76.11447074652975,3.1734004375437337,0.8574433762474621,7,-0.06999969482422586,-1.2350006103515696,-1.6518754959106516,-4.30274963378907,1.2285003662109304,3,0.02690646979167477,2.992809704155003,37.2859992980957,-1.8148184236424403,36.997501373291016,1.2130590949609354,36.80350112915039,0.02690646979167477
4828,2016-07-22,37.24300003051758,37.56399917602539,37.17649841308594,37.38949966430664,45554000.0,0.0005776133030614972,-1.7727855875528866,0.9543974750864032,65.84599015692444,68.22756935541263,-0.046059739443577996,-0.8730369081544964,-1.339411920922501,-4.935184903743902,12.503934122677721,0.3875007629394531,0.9641645860771746,0.6541250228881808,-1.0765040462089175,2.384754091985279,-0.21118951166037192,1.5194395574367334,0.5129094052294931,71.54258736954596,1.3274510301696978,0.8653145345485501,7,-0.09149932861328125,-1.256500244140625,-1.4565000534057617,-4.324249267578125,1.3214988708496094,4,0.016714587245413304,-1.0692770722447165,37.22150039672852,2.992809704155003,37.2859992980957,-1.8148184236424403,36.997501373291016,0.016714587245413304
4829,2016-07-25,36.98049926757813,37.42499923706055,36.76750183105469,37.32749938964844,53586000.0,-0.007048324859016408,1.4261905097056629,2.3686074367252927,59.08444954006911,67.70538202720914,0.11775446196046602,-0.474802574458586,-1.064168838514739,-4.592863988733818,12.175058940267565,0.6574974060058594,0.9649839824439184,0.2899993896484432,-1.2646857688373814,1.8446845481342677,-0.4873431895944691,1.0673419688913555,0.7490119959334933,38.48167855117653,-27.374682944709008,0.777342579242913,7,0.15925025939940696,-0.993999481201179,-1.267249107360847,-4.061748504638679,1.3985023498535085,0,0.026865504131535545,-1.7727855875528866,37.24300003051758,-1.0692770722447165,37.22150039672852,2.992809704155003,37.2859992980957,0.026865504131535545
4830,2016-07-26,36.77949905395508,37.15650177001953,36.63750076293945,37.135501861572266,50594000.0,-0.005435302865131275,1.6080280637184428,1.0259443296249275,48.25437806490915,66.00149996221259,0.24566908209165916,-0.1050115281309516,-0.8395878987058296,-4.310230552418076,11.117686263122811,0.5190010070800781,0.8614234511279477,-0.021575736999508877,-1.212714112143054,1.1695626381440363,-0.617144924571285,0.5739934505722672,0.924142000765805,15.326339366590357,-44.37904770848023,0.5955691875717728,7,0.22050094604492188,-0.792999267578125,-1.1614990234375,-3.8044986724853516,1.6785011291503906,1,0.03651497040146667,1.4261905097056629,36.98049926757813,-1.7727855875528866,37.24300003051758,-1.0692770722447165,37.22150039672852,0.03651497040146667
4831,2016-07-27,36.83349990844727,37.04700088500977,36.69300079345703,36.89849853515625,58262000.0,0.0014682324632255828,-1.0462618934742034,0.1825789721829126,50.086374219766185,65.02573182254764,0.16198604791595272,-0.04839605004622882,-0.8700872345950614,-4.279579270435555,10.949073821187968,0.3540000915527415,0.7201277979137259,-0.039374923706049,-1.0306284833448132,0.9518786359327152,-0.5350017035254311,0.4562518561133331,0.8447883416586848,21.154827978063647,-33.40958959672854,0.49562677981938263,7,0.16650009155272727,-0.8470001220703196,-1.222749710083015,-3.8209991455078196,1.697498321533196,2,0.027936507015921208,1.6080280637184428,36.77949905395508,1.4261905097056629,36.98049926757813,-1.7727855875528866,37.24300003051758,0.027936507015921208
4832,2016-07-28,37.63050079345703,37.66799926757813,36.98500061035156,37.29899978637695,152352000.0,0.02163793522176194,2.3604039001134676,-5.100123246669963,55.26316100268684,63.36963577817363,-0.6096950657514739,-0.7374638744522954,-1.6090337267843253,-4.976582352476413,11.954512372660004,0.8344993591308594,0.6342915367065913,0.6651008605957003,-0.2381882564615978,1.5683899776529984,0.21345630206705124,1.1167454191243493,-1.1944999694824219,96.36113260210418,45.46104879650182,0.4516445585286506,7,-0.5785007476806641,-1.6440010070800781,-2.026125907897949,-4.618000030517578,0.9915008544921875,3,0.008782709098484442,-1.0462618934742034,36.83349990844727,1.6080280637184428,36.77949905395508,1.4261905097056629,36.98049926757813,0.008782709098484442
4833,2016-07-29,37.94049835205078,38.29999923706055,37.75,38.25,135542000.0,0.008237933380032203,1.686198159257741,-0.9336371273057847,54.00285358671566,60.838613227412196,-0.8230640301678278,-0.9247967216304787,-1.859691708809116,-5.181736479629336,13.228709031042444,0.6694984436035156,0.5752647694956181,0.8671234130859347,0.04755859503598714,1.6866882311358822,0.45734100406096445,1.2769058221109049,-1.479857559204099,78.37586676885093,31.586613256640938,0.40978240902497237,7,-0.48274803161621094,-1.7374992370605469,-2.3852481842041016,-4.845248222351074,1.5030021667480469,4,0.01342898572815221,2.3604039001134676,37.63050079345703,-1.0462618934742034,36.83349990844727,1.6080280637184428,36.77949905395508,0.01342898572815221
4834,2016-08-01,38.387001037597656,38.525001525878906,37.85300064086914,37.993499755859375,71564000.0,0.011768498173212238,1.007464132280378,-1.2714028643971702,64.7529986191253,59.96543084168182,-1.1413507483302467,-1.2708256047830773,-2.242167606249467,-5.51910422979951,14.233125634224269,0.6720008850097656,0.5735074217754388,1.2084760665893555,0.2826044594299688,2.134347673748742,0.7455402630096586,1.6714118701690523,-1.8527859069824189,92.68871880791517,47.27095294504726,0.4629358035796936,8,-0.8057498931884766,-2.071500778198242,-2.862001419067383,-5.291750907897949,0.8369979858398438,0,0.004623905462051603,1.686198159257741,37.94049835205078,2.3604039001134676,37.63050079345703,-1.0462618934742034,36.83349990844727,0.004623905462051603
4835,2016-08-02,38.02899932861328,38.2504997253418,37.85100173950195,38.19049835205078,72066000.0,-0.009326118199067812,1.8383337398704502,-0.41041549527890336,63.24329375104127,59.00756422926264,-0.6946987651059828,-0.827337683300172,-1.8298779643669576,-5.052510299110089,15.18719677686439,0.5359992980957031,0.5342887066059205,0.7692743301391616,-0.1558119054945024,1.6943605657728256,0.30673121232233314,1.23181744795599,-1.3753370142822234,72.9256550782096,26.052279963484665,0.46254311781683194,8,-0.44774818420410156,-1.7134990692138672,-2.581249237060547,-4.761499404907227,1.1739997863769602,1,0.009203562938744358,1.007464132280378,38.387001037597656,1.686198159257741,37.94049835205078,2.3604039001134676,37.63050079345703,0.009203562938744358
4836,2016-08-03,37.73199844360352,37.94449996948242,37.61249923706055,37.85300064086914,71630000.0,-0.007809852750616408,1.1842092054409477,0.7492441421012409,59.29712156556449,57.75895783408916,-0.36630011615138613,-0.48830980953851366,-1.4711691208527284,-4.656068221667724,15.496584897804834,0.4165000915527344,0.46249453694943554,0.42969856262207884,-0.500265259860214,1.3596623851043717,-0.03528334861906757,0.8946804738632252,-0.9660557765795943,48.506323971642914,-2.11224342126237,0.4649819112411461,8,-0.15074729919434304,-1.0152473449707102,-2.503249168396003,-4.464498519897468,0.27500152587889914,2,0.01924100947335372,1.8383337398704502,38.02899932861328,1.007464132280378,38.387001037597656,1.686198159257741,37.94049835205078,0.01924100947335372
4837,2016-08-04,38.03850173950195,38.25,37.51750183105469,37.685001373291016,63564000.0,0.008123166239300872,-1.127810467293862,-2.9214375788147997,67.43289506847026,57.9352806020387,-0.6087397043437761,-0.7373174439649617,-1.7231391256446997,-4.86334032682376,15.845710830260037,0.7324981689453125,0.42491274774082655,0.6757017135620131,-0.28151528074646137,1.6329187078704877,0.19709321640777233,1.154310210716254,-1.1670155409467284,51.712165385634776,-4.366234551155998,0.47860849715423875,8,-0.45725059509277344,-0.9625015258789062,-2.8152523040771484,-4.771001815795898,0.5359992980957031,3,0.012947315692170669,1.1842092054409477,37.73199844360352,1.8383337398704502,38.02899932861328,1.007464132280378,38.387001037597656,0.012947315692170669
4838,2016-08-05,38.29899978637695,38.423500061035156,38.15449905395508,38.240501403808594,54088000.0,0.0068482730644587875,-1.3340339263549854,0.16548323045711572,69.36420125065462,59.077475236548196,-0.7863885537954189,-0.9680181577473377,-1.9316418964056794,-5.024998972461816,15.889963254432546,0.3849983215332031,0.3797290054802289,0.8857748031616239,-0.15776623746099716,1.929315843784245,0.36400428285031694,1.407545323472931,-1.3283026681823102,77.56805876339405,16.91575682461111,0.5217705203113099,8,-0.7177486419677734,-1.2229995727539062,-3.0757503509521484,-5.031499862670898,-0.24850082397461648,4,0.008433689218358076,-1.127810467293862,38.03850173950195,1.1842092054409477,37.73199844360352,1.8383337398704502,38.02899932861328,0.008433689218358076
4839,2016-08-08,38.32799911499024,38.349998474121094,38.05099868774414,38.34049987792969,39726000.0,0.0007571824009775519,17.985345767227805,-0.21369416367773963,67.9967100646431,61.27106768096308,-0.6751422287859583,-0.9978509921164473,-1.9178109538047678,-4.951791337902897,15.31803239372146,0.2989997863769531,0.3460137815123048,0.8828241348266701,-0.23289977953258756,1.9985480491859278,0.3249621776470448,1.4406860920062954,-1.2640437323345424,89.45903613443333,25.09938491876359,0.5578619571796283,8,-0.7189979553222727,-1.151998519897468,-3.104749679565437,-5.060499191284187,-0.2734985351562571,0,0.029104086557242503,-1.3340339263549854,38.29899978637695,-1.127810467293862,38.03850173950195,1.1842092054409477,37.73199844360352,0.029104086557242503
4840,2016-08-09,38.41550064086914,38.63000106811523,38.34500122070313,38.36949920654297,37522000.0,0.0022829661839738336,-5.000160623218685,-3.679890143425955,66.15647706165723,63.056634663395414,-0.5656568735343868,-1.0605761873981834,-1.9562786307636486,-4.923699834262081,15.412050340732616,0.3020019531249858,0.3459972042911019,0.9200756072998075,-0.27665832071527774,2.116809535314893,0.32170864329226134,1.5184425713073537,-1.2638824896200518,80.71904949680302,18.024287733480264,0.5983669640075427,8,-0.6079998016357422,-1.110250473022461,-3.11875057220459,-5.148000717163086,0.0690002441406321,1,0.021046149837449235,17.985345767227805,38.32799911499024,-1.3340339263549854,38.29899978637695,-1.127810467293862,38.03850173950195,0.021046149837449235
4841,2016-08-10,38.428001403808594,38.60499954223633,38.30950164794922,38.4900016784668,32086000.0,0.0003254093459907903,1.0239858906525574,-1.3477900323409902,67.51848631043708,64.41833747536766,-0.36676054359792687,-1.0234383626736303,-1.935594821380242,-4.8134854418719755,15.48318269689275,0.2954978942871094,0.3961604426770009,0.8677513122558622,-0.38512152287679413,2.1206241473885186,0.2413148946895305,1.494187729822194,-1.1581126192102147,81.84271435184444,19.984351256906777,0.6264364175663287,8,-0.3542499542236328,-1.0485000610351562,-3.1117515563964844,-5.160501480102539,0.4979972839355469,2,0.020167525837157863,-5.000160623218685,38.41550064086914,17.985345767227805,38.32799911499024,-1.3340339263549854,38.29899978637695,0.020167525837157863
4842,2016-08-11,38.5620002746582,38.6875,38.45600128173828,38.49700164794922,40394000.0,0.003487011188573863,-2.1496561567406256,-1.0483603027133452,68.54608415058804,66.0342519824646,-0.3964182612157714,-1.0952981923844973,-2.0287680102990606,-4.824261000165961,15.7926257275008,0.25949859619140625,0.5177681817581856,0.9266502380371122,-0.37892354056771893,2.2322240166419434,0.2738633487347002,1.5794371273395242,-1.1833025073784782,80.28288034520992,18.83780564648285,0.6527868893024151,8,-0.4594993591308594,-1.0002498626708984,-3.0647506713867188,-5.137750625610352,0.19300079345702414,3,-0.014392414844219381,1.0239858906525574,38.428001403808594,-5.000160623218685,38.41550064086914,17.985345767227805,38.32799911499024,-0.014392414844219381
4843,2016-08-12,38.62799835205078,38.65750122070313,38.42100143432617,38.42300033569336,31266000.0,0.0017114796152302159,-1.2632011243543857,3.1538822700862728,74.51996993212012,67.11947101724179,-0.39631555315447287,-1.069978470251769,-2.0665164062249275,-4.7705903375128145,16.523697612980875,0.23649978637696023,0.6447330618933762,0.89984836578369,-0.41117561382549184,2.210872345392872,0.24433637597909552,1.5553603555882844,-1.1184203614990267,90.65176350723682,25.2154662341038,0.6555119898045927,8,-0.5254974365234375,-1.0662479400634766,-3.0862483978271484,-5.159248352050781,0.38300323486328125,4,-0.0013849362311129099,-2.1496561567406256,38.5620002746582,1.0239858906525574,38.428001403808594,-5.000160623218685,38.41550064086914,-0.0013849362311129099
4844,2016-08-15,38.42449951171875,38.60200119018555,38.385501861572266,38.59500122070313,42370000.0,-0.005268169437032899,1.3468552288797917,-0.8317237015947796,74.46458700439914,68.366281378726,-0.2089069739650995,-0.7787381404760936,-1.8321980462568632,-4.454696170129445,17.709188761683663,0.24249649047851562,0.6969558096823434,0.6152996063232408,-0.654824197968793,1.8854234106152745,-0.019762295822779663,1.2503615084692612,-0.7971293202221688,30.422847916035927,-39.643812648498475,0.6350619021460184,8,-0.32199859619140625,-0.8627490997314453,-2.7189998626708984,-4.791999816894531,1.0625,0,-0.009733387658109938,-1.2632011243543857,38.62799835205078,-2.1496561567406256,38.5620002746582,1.0239858906525574,38.428001403808594,-0.009733387658109938
4845,2016-08-16,38.20199966430664,38.436500549316406,38.191001892089844,38.430999755859375,32092000.0,-0.005790572427475604,1.0458078359691647,1.3430955790226753,69.38109130199894,69.48672246055206,0.04549832422205213,-0.4863067171380493,-1.5827468015977217,-4.13058785830674,18.66209288256467,0.2454986572265625,0.73092591267487,0.33257484436035156,-0.8887846318848389,1.553934320605542,-0.27810489376224723,0.9432545824829504,-0.46861649195971466,2.2150683037017687,-70.98015151926569,0.6106797381225961,8,-0.09949874877929688,-0.6402492523193359,-2.050875663757324,-4.324501037597656,2.033000946044922,1,-0.0038610304635563475,1.3468552288797917,38.42449951171875,-1.2632011243543857,38.62799835205078,-2.1496561567406256,38.5620002746582,-0.0038610304635563475
4846,2016-08-17,38.23149871826172,38.26100158691406,37.959999084472656,38.22050094604492,37822000.0,0.0007721861215197467,7.599640346575119,-0.04802518698672353,60.875820097638616,68.7581585749041,0.10538723184698284,-0.465189953850043,-1.5795764930223015,-4.054816432909419,19.260118812486525,0.30100250244140625,0.6875557884886092,0.3147989273071303,-0.884470922413648,1.5140687770279087,-0.28483599755325884,0.9144338521675195,-0.40270386314948325,37.319490325625296,-31.584456950959108,0.5996349248603897,8,0.09225082397460938,-0.6697483062744141,-1.8647489547729492,-4.317998886108398,2.055999755859375,2,0.006617636640731561,1.0458078359691647,38.20199966430664,1.3468552288797917,38.42449951171875,-1.2632011243543857,38.62799835205078,0.006617636640731561
4847,2016-08-18,38.222999572753906,38.25849914550781,38.02999877929688,38.20000076293945,29176000.0,-0.0002223074112381873,3.8618156730650655,2.0912244190079776,55.73839087015011,67.24417964373693,0.15959248056219622,-0.39823152723768374,-1.542507687629353,-3.9511965405665066,19.664852780055917,0.2285003662109304,0.6747649785297511,0.2562248229980497,-0.9038156615725512,1.4162653075686507,-0.32379541928725075,0.8362450652833502,-0.3083342031528957,37.70604771228208,-28.760506085598983,0.5800202422852994,8,0.10074996948242188,-0.6612491607666016,-1.8562498092651367,-2.9394989013671875,1.7350006103515625,3,0.01839204465500255,7.599640346575119,38.23149871826172,1.0458078359691647,38.20199966430664,1.3468552288797917,38.42449951171875,0.01839204465500255
4848,2016-08-19,37.865501403808594,38.1245002746582,37.84450149536133,38.09500122070313,46864000.0,-0.009352959551613638,-1.062608891136964,-9.97876928180492,39.0094800751202,64.02337631156772,0.5019138285334535,0.008742290637933081,-1.1616329558246221,-3.5035468241947854,19.79724274069061,0.3784980773925781,0.691802714368599,-0.13239841461181356,-1.2430243354478918,0.9782275062242647,-0.6877113750298562,0.4229145458062291,0.8219985961914062,2.772266258422553,-57.883233558342674,0.5553129604180403,8,0.4004993438720703,-0.30375099182128906,-1.448751449584961,-2.532001495361328,2.9399986267089844,4,0.023491030920751665,3.8618156730650655,38.222999572753906,7.599640346575119,38.23149871826172,1.0458078359691647,38.20199966430664,0.023491030920751665
4849,2016-08-22,37.9739990234375,37.99250030517578,37.60499954223633,37.875,33586000.0,0.002865342214060762,4.698474138898239,-0.4313686380106911,48.70465204032127,62.084284642530385,0.3776326344618184,-0.022670882648846202,-1.2293114348544165,-3.5163150381373143,20.50917039552894,0.3875007629394531,0.6532933163436496,-0.07357578277587606,-1.0762241154228391,0.929072549871087,-0.5748999490993612,0.427748383547609,0.6966410064697257,44.37751464630941,-14.117581599698788,0.5013241663234821,8,0.17225074768066406,-0.4122486114501953,-1.518874168395996,-2.6404991149902344,3.4620018005371094,0,0.02730822642188735,-1.062608891136964,37.865501403808594,3.8618156730650655,38.222999572753906,7.599640346575119,38.23149871826172,0.02730822642188735
4850,2016-08-23,38.122501373291016,38.23500061035156,38.04999923706055,38.16550064086914,30482000.0,0.003910632371425082,1.0329909872144205,-0.4343403205918619,59.88867894637178,61.23652826874535,0.2047267509954338,-0.0689343550478867,-1.3301236966554626,-3.5711326021777268,21.652425167553147,0.2610015869140625,0.5829508769339355,0.007776451110842686,-0.7978103034136623,0.8133632056353477,-0.3950169261514134,0.41056982837309874,0.5055130371093739,78.88722836358139,18.33843605912159,0.40279337726225267,8,0.023748397827148438,-0.47100067138671875,-1.6302509307861328,-2.78900146484375,3.329998016357422,1,0.03579246086364396,4.698474138898239,37.9739990234375,-1.062608891136964,37.865501403808594,3.8618156730650655,38.222999572753906,0.03579246086364396
4851,2016-08-24,37.86249923706055,38.170501708984375,37.76800155639648,38.150001525878906,34882000.0,-0.006820175142353779,1.4505138477617572,6.686213626685593,45.435605011357076,58.66869725327525,0.42027274135407566,0.28681566559173177,-1.0310137230578746,-3.213767209568708,22.642952181403288,0.40250015258789773,0.5108359714808444,-0.30367565155029297,-0.856514425052481,0.24916312195189505,-0.580095038301387,-0.02725626479919896,0.7245945786132779,39.403190688280375,-21.34369841515219,0.2764193867510957,8,0.2687511444091797,-0.1999988555908203,-1.2934989929199219,-2.5289993286132812,4.003002166748047,2,0.06266098173912327,1.0329909872144205,38.122501373291016,4.698474138898239,37.9739990234375,-1.062608891136964,37.865501403808594,0.06266098173912327
4852,2016-08-25,37.96099853515625,38.02799987792969,37.73699951171875,37.79999923706055,32460000.0,0.0026015001671968463,-1.0278859573336878,-0.5599931004285695,40.43028869520138,54.88095489361761,0.2542981160412978,0.22592947672701058,-1.0803303737491063,-3.207713597121,22.68893084820766,0.2910003662109375,0.44278417616434496,-0.2217012405395522,-0.7246263750748412,0.2812238939957368,-0.4731638078071967,0.029761326728092286,0.5868115095800732,56.50768084964669,-2.024221871177616,0.2514625672676435,8,0.1425018310546875,-0.29849815368652344,-1.391998291015625,-2.627248764038086,3.8760032653808594,3,0.06128658435605261,1.4505138477617572,37.86249923706055,1.0329909872144205,38.122501373291016,4.698474138898239,37.9739990234375,0.06128658435605261
4853,2016-08-26,38.45000076293945,38.5,37.9900016784668,38.00249862670898,55536000.0,0.012881700868071944,-1.1587411796999887,2.779528491884892,52.74038099024546,52.46715422537832,-0.29346982104851094,-0.2349932041896139,-1.5186922788581327,-3.600983780126896,22.240155220614895,0.53900146484375,0.37697504096019685,0.2418258666992159,-0.2610592169260073,0.7447109503244391,-0.009616675113392148,0.49326840851182396,0.06009686169687001,94.41349592317758,38.14983222204586,0.2514425418126113,8,-0.39750099182128906,-0.7875003814697266,-1.8810005187988281,-2.731250762939453,3.2514991760253977,4,0.03921975007135825,-1.0278859573336878,37.96099853515625,1.4505138477617572,37.86249923706055,1.0329909872144205,38.122501373291016,0.03921975007135825
4854,2016-08-29,38.56449890136719,38.749000549316406,38.43000030517578,38.43600082397461,43972000.0,0.002977844893519377,-3.540957345714208,0.28714517091466596,53.30667158814038,50.68110759050515,-0.43138540004358106,-0.35364330995331983,-1.562251246226154,-3.6096096863308773,21.655461473562703,0.319000244140625,0.292859856919236,0.3474491119384737,-0.17462295770735636,0.8695211815843038,0.08641307711555868,0.6084851467613888,-0.9594993591308594,81.76863055524144,27.417037922103134,0.2610360348229162,8,-0.3874988555908203,-0.8712482452392578,-1.9954986572265625,-2.5779991149902344,3.6534996032714844,0,0.05811046929151065,-1.1587411796999887,38.45000076293945,-1.0278859573336878,37.96099853515625,1.4505138477617572,37.86249923706055,0.05811046929151065
4855,2016-08-30,38.37900161743164,38.59199905395508,38.27799987792969,38.5525016784668,34184000.0,-0.004810053007818782,1.4871732890164677,-1.3502152293305625,48.990107852864725,49.360472896641376,-0.24377558390766296,-0.14817741815707564,-1.3187903385068438,-3.3207747653540522,20.921380630967573,0.3139991760253906,0.17294790652405112,0.14445171356201314,-0.37453449591242105,0.6634379230364473,-0.11504139117520396,0.40394481829923023,-0.7511220550537132,63.43887820875268,12.045691648520538,0.2594931047372167,8,-0.20200157165527344,-0.6857509613037109,-1.8158769607543945,-2.3925018310546875,3.703998565673828,1,0.0796529111678217,-3.540957345714208,38.56449890136719,-1.1587411796999887,38.45000076293945,-1.0278859573336878,37.96099853515625,0.0796529111678217
4856,2016-08-31,38.45800018310547,38.48199844360352,38.20000076293945,38.33000183105469,32676000.0,0.0020583799042324102,2.2046124501472124,-0.7377424035882327,47.80682207609796,48.47918747508002,-0.3210253443248945,-0.17918384669332,-1.3406297537283578,-3.295989027840868,20.574348169046623,0.2819976806640696,0.06396629481695015,0.18715019226074503,-0.2831050323956532,0.6574054169171433,-0.04797742006745409,0.42227780458894415,-0.8076982009887743,71.24505258396472,22.53520037467021,0.23512761232819931,8,-0.28100013732910156,-0.73699951171875,-1.9647502899169922,-2.4715003967285156,3.513500213623054,2,0.0778641425005362,1.4871732890164677,38.37900161743164,-3.540957345714208,38.56449890136719,-1.1587411796999887,38.45000076293945,0.0778641425005362
4857,2016-09-01,38.53099822998047,38.60200119018555,38.337501525878906,38.54499816894531,35846000.0,0.0018981238371065245,3.132614137561092,-0.10937593133456518,47.96046046046047,49.47374085122894,-0.38637019016118046,-0.22492553713180996,-1.3460277600427517,-3.269504783199366,19.904213442726025,0.2644996643066406,-0.013439101872940284,0.23552341461181925,-0.2350817152662188,0.7061285444898573,0.00022084967280022738,0.47082597955083827,-0.858722276519778,71.27764905738138,26.72175479268558,0.23530256493901977,9,-0.35399818420410156,-0.6639976501464844,-2.037748336791992,-2.5444984436035156,3.5545005798339844,3,0.0865407938285283,2.2046124501472124,38.45800018310547,1.4871732890164677,38.37900161743164,-3.540957345714208,38.56449890136719,0.0865407938285283
4858,2016-09-02,38.62200164794922,38.79999923706055,38.584999084472656,38.70550155639648,43636000.0,0.00236182352259795,-1.7300733851631185,5.964305177111209,54.358917367979714,50.10199255430211,-0.40094239435149603,-0.3061881599063412,-1.3854845124020443,-3.2687876063288286,19.113727020104562,0.2690010070800781,-0.04491472571045563,0.31037673950195455,-0.1823855029673993,0.8031389819713084,0.06399561826727762,0.5567578607366315,-0.9281912025714121,70.33365970270718,22.999026727050207,0.2463811212346784,9,-0.3535022735595703,-0.46325111389160156,-2.1027517318725586,-2.6355018615722656,2.927997589111328,4,0.08324271180695275,3.132614137561092,38.53099822998047,2.2046124501472124,38.45800018310547,1.4871732890164677,38.37900161743164,0.08324271180695275
4859,2016-09-06,39.44350051879883,39.4739990234375,38.51100158691406,38.70199966430664,74396000.0,0.021270230329795137,1.4,-8.88025949106933,71.67050645217137,51.411084499390945,-1.1086586067312396,-1.096025328242078,-2.107561068679658,-3.997592018999839,18.859574104415948,0.9629974365234375,-0.03494255369763266,1.0761005401611357,0.36943653235065455,1.7827645479716168,0.7227685362558915,1.4294325440663798,-1.7054425217537101,97.606079569783,42.72322707079073,0.35333200390524083,9,-0.8380012512207031,-0.9477500915527344,-2.613125801086426,-3.2405014038085938,2.260997772216797,1,0.05724642565864202,-1.7300733851631185,38.62200164794922,3.132614137561092,38.53099822998047,2.2046124501472124,38.45800018310547,0.05724642565864202
4860,2016-09-07,39.2239990234375,39.53950119018555,39.21649932861328,39.47650146484375,48492000.0,-0.005564959815286041,-1.4149506588329246,-0.3405288609939294,66.24654372700502,53.72341102335182,-0.8006780161662377,-0.8567748043756183,-1.776887568097763,-3.689834960234421,18.278754585769104,0.3230018615722656,0.05219773232849434,0.8161741256713881,0.012132838068993124,1.6202154132737832,0.4141534818701942,1.218194769472582,-1.3817845648088394,76.44628099173553,18.54279226447163,0.40202064380119634,9,-0.5857486724853516,-0.6954975128173828,-2.275623321533203,-2.908498764038086,2.240001678466797,2,0.07633080654045932,1.4,39.44350051879883,-1.7300733851631185,38.62200164794922,3.132614137561092,38.53099822998047,0.07633080654045932
4861,2016-09-08,39.20299911499024,39.32500076293945,39.071998596191406,39.19449996948242,40610000.0,-0.00053538417729182,1.0039581822576746,-0.0336596567561316,65.97652970478687,56.5618822466391,-0.6364622033350571,-0.8166048013261715,-1.6694088497393196,-3.5873580684392934,17.617667025529073,0.2530021667480469,0.1097173889867733,0.7564243316650447,-0.1228882269228464,1.635736890252936,0.3167680523710956,1.1960806109589939,-1.2250017178370314,72.00481121686397,11.069508774567254,0.43965627929394635,9,-0.4382476806640696,-0.6744976043701243,-2.2546234130859446,-2.8874988555908274,1.9449996948242116,3,0.07346379443234952,-1.4149506588329246,39.2239990234375,1.4,39.44350051879883,-1.7300733851631185,38.62200164794922,0.07346379443234952
4862,2016-09-09,38.00699996948242,39.04999923706055,38.00550079345703,38.96799850463867,85146000.0,-0.030507848187831588,-1.1670162164728974,-113.07001795322684,51.811530147889776,56.45867659748846,0.6333522204496802,0.3538239546086501,-0.4113764981427863,-2.310061691470054,16.04982124894075,1.1974983215332102,0.10380116883244739,-0.4118247985839858,-1.3106142699236614,0.4869646727556898,-0.8612195342538271,0.03756993708585554,1.532501220703125,0.09772983296404884,-65.37774844540658,0.4493947356698382,9,0.7655010223388672,0.5215015411376953,-0.8579988479614258,-1.6914997100830078,2.6404991149902344,4,0.1043097437427154,1.0039581822576746,39.20299911499024,-1.4149506588329246,39.2239990234375,1.4,39.44350051879883,0.1043097437427154
4863,2016-09-12,38.574501037597656,38.632999420166016,37.79999923706055,37.86750030517578,62494000.0,0.014931488109319435,1.0218512448728276,-0.735693871070181,56.87938762096549,56.85564504558014,0.09540119361288646,-0.22966556796475857,-0.9090031780591374,-2.796203821882493,14.57662175418423,0.8330001831054688,0.17024675586152682,0.1583511352539091,-0.7381326809070714,1.0548349514148896,-0.28989077282658116,0.6065930433343993,0.93432014465332,44.52434210526316,-22.64417352597306,0.4482419080804896,9,0.09524917602539062,-0.00225067138671875,-1.245875358581543,-2.259000778198242,2.3079986572265625,0,0.09101861794128485,-1.1670162164728974,38.00699996948242,1.0039581822576746,39.20299911499024,-1.4149506588329246,39.2239990234375,0.09101861794128485
4864,2016-09-13,38.05049896240234,38.49449920654297,37.95249938964844,38.4384994506836,62344000.0,-0.01358415691973791,1.167999267578125,-0.5487978590236313,49.24048116674962,56.88346430267846,0.6021470173139676,0.2791951750028474,-0.33599075020672586,-2.1914751417097946,13.113607642390027,0.6220016479492188,0.2331733038129613,-0.3469509124755916,-1.2581828638113421,0.5642810388601589,-0.8025668881434669,0.10866506319228364,1.3899693420410202,14.400657894736435,-49.16696748504588,0.45561597566787454,9,0.6192512512207102,0.5217514038086009,-0.7218732833862234,-1.7349987030029226,2.8339996337890696,1,0.09196989185650528,1.0218512448728276,38.574501037597656,-1.1670162164728974,38.00699996948242,1.0039581822576746,39.20299911499024,0.09196989185650528
4865,2016-09-14,38.054500579833984,38.375,37.94250106811523,38.11000061035156,50460000.0,0.00010516596472487372,-2.0948149967925342,0.14304113575585445,52.14096000353905,57.365035183505256,0.6115893656445692,0.2778207279194618,-0.2938257648453231,-2.105524585527874,12.067584315052414,0.43249893188477273,0.23383491859762273,-0.33557434082031534,-1.2558097870718967,0.584661105431266,-0.795692063946106,0.12454338230547535,1.320348961914057,16.688595942667035,-47.87287697844528,0.4601177231257899,9,0.6152496337890625,0.5177497863769531,-0.6619997024536133,-1.7390003204345703,2.461498260498047,2,0.09591500756985005,1.167999267578125,38.05049896240234,1.0218512448728276,38.574501037597656,-1.1670162164728974,38.00699996948242,0.09591500756985005
4866,2016-09-15,38.48450088500977,38.54349899291992,37.87900161743164,38.099998474121094,60680000.0,0.011299591339365866,1.6447729015311972,-6.927967557907888,55.43559458314029,58.1956056415808,0.2075719110545151,-0.13940058448309145,-0.6870401671878383,-2.446709709009518,11.40571547144386,0.6644973754882812,0.23457185317528229,0.08177585601807635,-0.8362342814692383,0.999785993505391,-0.37722921272558096,0.5407809247617337,0.8273546445507662,54.76013183593806,-10.37312479368925,0.45900506874365665,9,0.18524932861327414,0.08774948120116477,-0.9281253814697337,-2.1165008544921946,2.4650001525878835,3,0.07742077325615204,-2.0948149967925342,38.054500579833984,1.167999267578125,38.05049896240234,1.0218512448728276,38.574501037597656,0.07742077325615204
4867,2016-09-16,38.92599868774414,39.02299880981445,38.58300018310547,38.66400146484375,109984000.0,0.011472093767138869,-1.075466266003293,0.6813929262364079,54.9915913407611,58.26590274966762,-0.19221628579524008,-0.5539314103790716,-1.0841869435578175,-2.788482687628779,10.999077715938627,0.5384979248046804,0.2741586607071582,0.48812370300292685,-0.45441833616064287,1.4306657421664966,0.01685268342114199,0.9593947225847117,0.3253825901163978,92.06867081303298,29.373495126898575,0.47127101958178463,9,-0.25624847412109375,-0.3537483215332031,-1.1993722915649414,-2.5579986572265625,2.9785003662109375,4,0.05708267474123696,1.6447729015311972,38.48450088500977,-2.0948149967925342,38.054500579833984,1.167999267578125,38.05049896240234,0.05708267474123696
4868,2016-09-19,38.75500106811523,39.09700012207031,38.54999923706055,38.99850082397461,45944000.0,-0.004392889723925153,1.4835547395950603,-0.9293982324078255,51.974321446842005,56.077437749075465,-0.00041201865264639537,-0.32978622440237615,-0.8848048603505205,-2.509511109554893,11.055839384884997,0.5470008850097656,0.3107303390632552,0.2726511001586829,-0.6396309497200434,1.1849331500374092,-0.18348992478068027,0.728792125098046,0.43832492811331036,71.92122546517069,11.157930292470297,0.45614102493936154,9,-0.0852508544921804,-0.18275070190428977,-0.922875404357903,-2.3582515716552663,3.003997802734382,0,0.04883235619142945,-1.075466266003293,38.92599868774414,1.6447729015311972,38.48450088500977,-2.0948149967925342,38.054500579833984,0.04883235619142945
4869,2016-09-20,39.01100158691406,39.06850051879883,38.79999923706055,38.79999923706055,38744000.0,0.00660561248208702,-1.5450075027570371,-0.8665402932698081,56.455565989580656,54.98955133380609,-0.3623156382820696,-0.5313566543341821,-1.121707705359853,-2.6513043670985894,11.656743263730904,0.31349945068360086,0.3509493281747922,0.4768014907836928,-0.4316976988717798,1.3853006804391654,0.022551895955956525,0.9310510856114291,0.12659133894775465,92.93935626121626,31.17136371299339,0.45424959482773464,9,-0.4485015869140625,-0.438751220703125,-1.1788759231567383,-2.6142520904541016,2.118499755859375,1,0.04797359800518253,1.4835547395950603,38.75500106811523,-1.075466266003293,38.92599868774414,1.6447729015311972,38.48450088500977,0.04797359800518253
4870,2016-09-21,39.48699951171875,39.53450012207031,38.95050048828125,39.162498474121094,54372000.0,0.012201633012272062,1.7842502500682005,1.5379024822374487,59.72221621520309,54.29462761274123,-0.8907561845626688,-0.9485195060015243,-1.563704818002087,-3.0551450669951024,12.076875446845495,0.5839996337890625,0.3813314883678913,0.8845745086669936,-0.09583886527724417,1.8649878826112314,0.39436782169487117,1.374781195639116,-1.6870002746582031,97.13073674071786,35.05120951959597,0.4902066869721197,9,-0.8197498321533203,-0.9147491455078125,-1.6548738479614258,-3.090250015258789,1.430999755859382,2,0.03539137188830743,-1.5450075027570371,39.01100158691406,1.4835547395950603,38.75500106811523,-1.075466266003293,38.92599868774414,0.03539137188830743
4871,2016-09-22,40.23500061035156,40.29449844360352,39.7135009765625,39.7135009765625,81578000.0,0.018942971304031886,-1.2281797700208015,1.607081560200315,64.27854500726875,55.67985148600555,-1.6505455736960144,-1.591249565777062,-2.2593178849197457,-3.7452749678016914,13.474334236746358,0.8074989318847727,0.30335321590164455,1.5139505386352567,0.35299592606300223,2.6749051512075113,0.9334732323491295,2.094427844921384,-2.400311355590823,96.58940324943653,34.199746190903326,0.5804773062861271,9,-1.1877517700195312,-1.2852516174316406,-2.4028749465942383,-3.8382511138916016,-1.4189987182617188,3,0.006983925083082321,1.7842502500682005,39.48699951171875,-1.5450075027570371,39.01100158691406,1.4835547395950603,38.75500106811523,0.006983925083082321
4872,2016-09-23,40.287498474121094,40.38750076293945,40.10599899291992,40.15650177001953,47070000.0,0.001304780986036036,-1.426715774935052,0.2511923223220294,64.04653437315,56.476201125137166,-1.5036616632396331,-1.5394432702303646,-2.2554325845259626,-3.7290054358798983,15.049765854472188,0.28150177001953125,0.2555482734970198,1.4501234054565444,0.15173766113522902,2.7485091497778598,0.8009305332958903,2.0993162776171985,-2.35441685180664,94.55770308704768,31.80257028681003,0.6491928721606565,9,-1.1542472839355469,-1.2912483215332031,-2.3447484970092773,-3.890748977661133,-0.7964973449707031,4,0.016431960001234813,-1.2281797700208015,40.23500061035156,1.7842502500682005,39.48699951171875,-1.5450075027570371,39.01100158691406,0.016431960001234813
4873,2016-09-26,39.95800018310547,40.29650115966797,39.85749816894531,40.09000015258789,53028000.0,-0.00817867337251732,-1.636622945185864,-1.0076587070471752,54.73190447287817,57.08635927026256,-1.0697739421812926,-1.1501453890358704,-1.8629328433638648,-3.33162225590668,15.613657343980163,0.43900299072265625,0.20015814091546957,1.0452251434326172,-0.33123981793063706,2.4216901047958714,0.35699266275099006,1.7334576241142443,-1.8776534123535171,72.94487136973332,13.99511447449305,0.6882324806816275,9,-0.8247489929199219,-0.9617500305175781,-2.0152502059936523,-3.561250686645508,-0.6875,0,0.04871362085013953,-1.426715774935052,40.287498474121094,-1.2281797700208015,40.23500061035156,1.7842502500682005,39.48699951171875,0.04871362085013953
4874,2016-09-27,40.80550003051758,40.83200073242188,40.05550003051758,40.09249877929688,76392000.0,0.021209766342872083,1.027409949054527,-5.40152587925897,63.039016311154185,58.297254415553134,-1.6599397880991802,-1.919563835141716,-2.6372998165097528,-4.096191263921163,16.002673333086836,0.8740005493164134,0.31297068908136083,1.780674934387207,0.17741363176872937,3.3839362370056847,0.9790442830779682,2.582305585696446,-2.586724020234378,98.59151217296768,40.12596318113795,0.8016306513092374,9,-1.4499988555908203,-1.5869998931884766,-2.8916244506835938,-4.408750534057617,-2.5275001525878906,1,0.023366919646099937,-1.636622945185864,39.95800018310547,-1.426715774935052,40.287498474121094,-1.2281797700208015,40.23500061035156,0.023366919646099937
4875,2016-09-28,41.43600082397461,41.50699996948242,40.85150146484375,40.900001525878906,88442000.0,0.015451367903480895,-1.0710872198484966,0.7517508520189043,66.72912089293905,59.55209067219744,-1.9672040406612439,-2.434096605171277,-3.1920875845162584,-4.6511165483521495,16.988223372056765,0.7014999389648438,0.3834459211474268,2.2583257675170927,0.35879449354905546,4.15785704148513,1.308560130533074,3.2080914045011113,-3.0081668359203135,96.0413055269007,37.66541960979167,0.949765636984017,9,-1.407501220703125,-1.8140010833740234,-3.582000732421875,-5.039251327514648,-3.0844993591308594,2,-0.007396936844924262,1.027409949054527,40.80550003051758,-1.636622945185864,39.95800018310547,-1.426715774935052,40.287498474121094,-0.007396936844924262
4876,2016-09-29,41.45249938964844,41.875,41.23149871826172,41.41299819946289,98444000.0,0.00039816983651275173,-2.1975206846549713,0.07369634685322649,81.35410237379952,62.48125856475727,-1.6968601133304162,-2.334440129684509,-3.140420944732128,-4.5958068968989565,18.31260479224846,0.6435012817382812,0.5512439026850444,2.1250993728637724,0.005139934951841951,4.245058810775703,1.0651196539078072,3.1850790918197376,-2.716748803451331,79.05822915012214,12.760703406659786,1.059979718955966,9,-1.239999771118164,-1.6464996337890625,-3.553624153137207,-5.055749893188477,-3.7000007629394602,3,-0.012894279716310186,-1.0710872198484966,41.43600082397461,1.027409949054527,40.80550003051758,-1.636622945185864,39.95800018310547,-0.012894279716310186
4877,2016-09-30,41.865501403808594,41.997501373291016,41.61999893188477,41.63050079345703,88612000.0,0.009963259640341393,-1.9491879004620363,5.949203283437953,80.814631302827,65.68573743764448,-1.8428379776192543,-2.619103664241365,-3.4769739045806176,-4.952487797422499,19.52271726802106,0.5450019836425781,0.7341591676620141,2.3713762283325224,0.004973657191619907,4.737778799473425,1.1881749427620676,3.554577513902977,-2.7530408879551374,93.83178636301247,23.756458980870832,1.1832012855704523,9,-1.4667510986328125,-1.998250961303711,-3.968626022338867,-5.468751907348633,-2.6190032958984375,4,-0.07284039147901689,-2.1975206846549713,41.45249938964844,-1.0710872198484966,41.43600082397461,1.027409949054527,40.80550003051758,-0.07284039147901689
4878,2016-10-03,41.83700180053711,41.99300003051758,41.5625,41.79999923706055,55388000.0,-0.0006807419549713645,1.4670557887373208,0.15745730796701513,89.0804792295789,69.31072779764429,-1.4876202382497823,-2.4637103957060873,-3.371473304484603,-4.875372323540354,20.399946019255598,0.4305000305175781,0.8854231918145032,2.182126617431642,-0.3647393821955305,4.728992617058815,0.9086936176180558,3.4555596172452283,-2.3206355646423944,91.73535212263594,14.013717428625483,1.2734329998135876,10,-1.3630008697509766,-1.9382514953613281,-3.9540014266967773,-5.440252304077148,-2.4495010375976562,0,-0.0560747799895307,-1.9491879004620363,41.865501403808594,-2.1975206846549713,41.45249938964844,-1.0710872198484966,41.43600082397461,-0.0560747799895307
4879,2016-10-04,41.70149993896485,42.118499755859375,41.51300048828125,42.045501708984375,59006000.0,-0.0032388043057740568,1.4714363565589723,-9.296701030927643,86.64593725827511,72.30225235798564,-1.0396681055257275,-2.2665800716420677,-3.1504949169243233,-4.695301259847078,20.34092174771206,0.605499267578125,1.022177912744624,1.93372478485108,-0.7691028210298683,4.636552390732028,0.5823109819106023,3.2851385877915575,-1.8377747838346536,67.08757858226807,-17.59612680757334,1.3514138029404745,10,-0.7854995727539134,-1.74225044250489,-3.8439998626709055,-5.30475044250489,-3.1074981689453196,1,-0.05829525938916924,1.4670557887373208,41.83700180053711,-1.9491879004620363,41.865501403808594,-2.1975206846549713,41.45249938964844,-0.05829525938916924
4880,2016-10-05,42.21799850463867,42.28350067138672,41.805999755859375,41.900001525878906,69382000.0,0.012385611223332038,1.1269466368741663,-0.924405065537068,86.874106135022,74.81287026106932,-1.2606006348819676,-2.68493290050678,-3.56727302832266,-5.157379871053038,20.240844508110797,0.5820007324218679,1.2224624490498854,2.300523376464845,-0.5999218311496222,5.2009685840793125,0.8503007726576115,3.750745980272079,-1.9935094133918057,93.77356985379438,5.085600581946466,1.450222603807235,10,-1.1474990844726562,-2.176248550415039,-4.282873153686523,-5.790498733520508,-5.0989990234375,2,-0.0933250927628907,1.4714363565589723,41.70149993896485,1.4670557887373208,41.83700180053711,-1.9491879004620363,41.865501403808594,-0.0933250927628907
4881,2016-10-06,42.08300018310547,42.36050033569336,42.02999877929688,42.185001373291016,53680000.0,-0.0031976485459955795,-2.1778385020266677,-0.3207615071796164,83.18972051445553,76.93989094343661,-0.9341299341789266,-2.448653021914737,-3.3338078003455394,-4.968784947014001,20.52822187629034,0.33050155639647727,1.3958230047113247,2.0215250015258803,-1.0124603536682812,5.055510356720042,0.5045323239287995,3.538517679122961,-1.4878890074334308,67.25661326839719,-20.136077987852175,1.516992677597081,10,-0.9740009307861328,-2.0027503967285156,-4.14787483215332,-5.655500411987305,-5.132499694824219,3,-0.08866997842420365,1.1269466368741663,42.21799850463867,1.4714363565589723,41.70149993896485,1.4670557887373208,41.83700180053711,-0.08866997842420365
4882,2016-10-07,41.97150039672852,42.29750061035156,41.872501373291016,42.28950119018555,48524000.0,-0.002649520849079323,1.5449084014801955,3.1176184599273773,84.24361454825483,80.21896984070068,-0.624283605136533,-2.1343430330480615,-3.148800222125878,-4.791506068018684,22.887263903367828,0.4249992370605469,1.52618548293664,1.7118001937866296,-1.2746792910101234,4.698279678583383,0.21856045138825664,3.2050399361850026,-1.0233113890522176,54.10029392304071,-33.793315958217946,1.4932397423983763,10,-0.763500213623054,-1.8912506103515696,-4.02250003814698,-5.544000625610359,-6.0180015563964915,4,-0.10052063257544153,-2.1778385020266677,42.08300018310547,1.1269466368741663,42.21799850463867,1.4714363565589723,41.70149993896485,-0.10052063257544153
4883,2016-10-10,42.08549880981445,42.2599983215332,42.01350021362305,42.162498474121094,36542000.0,0.002716090966688789,-1.2307838365007855,0.24213670497349454,83.75235461286374,82.52045187422397,-0.45232651762277243,-2.0783792515951234,-3.1964442772538746,-4.840135128662737,25.1047989646926,0.2884979248046804,1.575786476107325,1.6502487182617216,-1.3319024902819123,4.6323999268053555,0.15917311398990108,3.141324322533542,-0.8548475365347343,67.5514365319782,-18.889971741538844,1.4910756042718183,10,-0.47949790954589844,-2.0052490234375,-4.063498497009277,-5.657999038696289,-4.923500061035156,0,-0.06745793164371938,1.5449084014801955,41.97150039672852,-2.1778385020266677,42.08300018310547,1.1269466368741663,42.21799850463867,-0.06745793164371938
4884,2016-10-11,41.54999923706055,42.06449890136719,41.41749954223633,42.05099868774414,71764000.0,-0.012724087581184262,1.4507557148224142,6.506514738667327,72.35589662439422,83.14564917771898,0.22337672203919823,-1.3357479181636904,-2.6138391335911066,-4.242570664357885,26.942852690333,0.667999267578125,1.62112442500991,0.9397741317749038,-1.8581997703736732,3.7377480339234808,-0.4592128192993883,2.338761082849196,0.8105010986328125,14.050857193712025,-68.10389894559692,1.398986951074289,10,0.2460002899169922,-1.4697494506835938,-3.336374282836914,-5.0970001220703125,-4.225498199462891,1,-0.05204569227024802,-1.2307838365007855,42.08549880981445,1.5449084014801955,41.97150039672852,-2.1778385020266677,42.08300018310547,-0.05204569227024802
4885,2016-10-12,41.704498291015625,41.88349914550781,41.50500106811523,41.70000076293945,47608000.0,0.0037183888517926533,1.0882696496785516,-0.008977111791310704,68.27509516598555,81.69242615462854,0.12401033415686413,-1.2677773350198294,-2.7069248784556024,-4.336893308297135,28.8627815819991,0.37849807739258523,1.7797768792117736,0.9117733001708999,-1.6505326960457722,3.474079296387572,-0.36937969793743974,2.1929262982792395,0.6371420288085972,30.434624315337256,-47.83316620625078,1.2811529981083365,10,0.18450164794921875,-1.6242485046386719,-3.1538734436035156,-4.914499282836914,-3.8844985961914062,2,-0.074584197112046,1.4507557148224142,41.54999923706055,-1.2307838365007855,42.08549880981445,1.5449084014801955,41.97150039672852,-0.074584197112046
4886,2016-10-13,41.4640007019043,41.59000015258789,41.06050109863281,41.45000076293945,61828000.0,-0.005766706205961869,2.9812132511114298,3.1128074639525023,63.97771636221254,79.82165782789359,0.4093594765109927,-0.8354521444032628,-2.3969676827583157,-4.0321768397394635,30.87647470581719,0.6439971923828125,1.8155538678946144,0.5223007202148438,-1.8111876865424108,2.8557891269720983,-0.6444434831637835,1.689044923593471,0.8591568023681688,32.619220900972024,-41.78742970287355,1.1667442033786264,10,0.24650001525878906,-1.3837509155273438,-2.880624771118164,-4.6412506103515625,-3.4560012817382812,3,-0.10478972475281612,1.0882696496785516,41.704498291015625,1.4507557148224142,41.54999923706055,-1.2307838365007855,42.08549880981445,-0.10478972475281612
4887,2016-10-14,41.14799880981445,41.7869987487793,41.14799880981445,41.75400161743164,59996000.0,-0.007621114382127869,-1.1089009190482186,-43.28610354223433,64.18354940878963,77.05533229225034,0.6849054663940635,-0.3630627252248715,-2.0236270761276387,-3.659089364958895,32.26347318458902,0.6389999389648438,1.7590448946610238,0.09519882202148722,-2.0371185217538255,2.2275161657968,-0.9709598498661691,1.1613574939091436,1.124652438232424,7.294532201589488,-64.51705301589566,1.066158671887658,10,0.5625019073486328,-1.0677490234375,-2.5013723373413086,-4.325248718261719,-2.147998809814453,4,-0.10200978037678066,2.9812132511114298,41.4640007019043,1.0882696496785516,41.704498291015625,1.4507557148224142,41.54999923706055,-0.10200978037678066
4888,2016-10-17,40.647499084472656,41.099998474121094,40.58399963378906,41.07500076293945,67230000.0,-0.012163403806223938,1.1612648095036469,0.705445045952411,47.94697089109164,72.75544714034108,1.116323236616168,0.3019699245257854,-1.4788202021806427,-3.1071480849716338,33.23263751225127,0.5639991760253906,1.6103842950341658,-0.49992580413818644,-2.352520199434636,1.3526685911582632,-1.4262230017864113,0.4263713935100384,1.576666157597657,4.289056541545564,-61.48569534468818,0.9262971976482242,10,0.8247509002685547,-0.5672492980957031,-1.9969978332519531,-3.4234981536865234,-1.3810005187988281,0,-0.11548066547429314,-1.1089009190482186,41.14799880981445,2.9812132511114298,41.4640007019043,1.0882696496785516,41.704498291015625,-0.11548066547429314
4889,2016-10-18,40.88249969482422,41.16299819946289,40.7509994506836,41.10549926757813,50250000.0,0.0057814285169965896,1.437880908311095,0.5216343794337482,41.984042888190764,67.7676623351376,0.8414137137403515,0.22595077059016688,-1.6668042969476886,-3.294055589419891,34.28828484719724,0.5154991149902344,1.4379513544294014,-0.3585000991821303,-1.9234624525159418,1.2064622541516812,-1.140981275849036,0.4239810774847754,1.243255610749216,22.970386548306795,-37.36579770389207,0.7824811766669066,10,0.5897502899169922,-0.7627487182617188,-2.2614994049072266,-3.2992496490478516,-1.8764991760253906,1,-0.09100473243606344,1.1612648095036469,40.647499084472656,-1.1089009190482186,41.14799880981445,2.9812132511114298,41.4640007019043,-0.09100473243606344
4890,2016-10-19,40.884498596191406,41.03350067138672,40.75849914550781,41.02000045776367,41814000.0,4.889381476447241e-05,2.3845864926406724,0.6076328304081369,41.739361997226,63.16206694433431,0.7044454385952506,0.3520678452490955,-1.6236149439082794,-3.245329909949362,34.66081451670387,0.27500152587890625,1.2264902386684255,-0.4263761520385714,-1.7708529607987273,0.9181006567215846,-1.0986145564186458,0.24586225234150305,1.1487513690749651,24.979150745658124,-31.626086584092555,0.6722384043800768,10,0.5562515258789062,-0.7647476196289062,-2.263498306274414,-3.301248550415039,-1.865997314453125,2,-0.08707450698503572,1.437880908311095,40.88249969482422,1.1612648095036469,40.647499084472656,-1.1089009190482186,41.14799880981445,-0.08707450698503572
4891,2016-10-20,40.51599884033203,40.785499572753906,40.15499877929688,40.699501037597656,63040000.0,-0.009013190047870712,2.547128508884843,1.3542411531206893,30.116324034604773,57.147923553928756,0.9245128422671698,0.7828350281013883,-1.2136802476943132,-2.8361560887800152,34.017592101120904,0.7294998168945241,1.0134382682328322,-0.8089258193969755,-2.1112766915374763,0.4934250527435253,-1.4601012554672224,-0.15775038332672864,1.4302961050456986,22.1201021927494,-28.54620182320207,0.6511754360702499,10,0.6914997100830078,-0.39624786376953125,-1.894998550415039,-2.8327484130859375,-2.1774978637695312,3,-0.06654159400419513,2.3845864926406724,40.884498596191406,1.437880908311095,40.88249969482422,1.1612648095036469,40.647499084472656,-0.06654159400419513
4892,2016-10-21,40.949501037597656,40.97100067138672,40.45000076293945,40.46799850463867,55860000.0,0.010699531288220099,-1.0135339343500984,-2.6239605853983035,38.31773542233858,52.099632532759294,0.36966909946554694,0.42316733127273665,-1.6041757175133995,-3.2233760053603646,33.12288705693757,0.5209999084472656,0.7526923067612472,-0.4085237503051786,-1.6310609703220393,0.8140134697116821,-1.019792360313609,0.20274485970325173,0.8534902144936041,78.81971382185186,31.970781495426777,0.611268610008429,10,0.160247802734375,-0.4942512512207031,-2.328500747680664,-3.1895008087158203,-2.8235015869140554,4,-0.07183241658380424,2.547128508884843,40.51599884033203,2.3845864926406724,40.884498596191406,1.437880908311095,40.88249969482422,-0.07183241658380424
4893,2016-10-24,41.90449905395508,41.915000915527344,41.11050033569336,41.247501373291016,81218000.0,0.023321359043681378,1.373153138960469,1.364473986515928,52.197915212472644,49.85985682032357,-0.6858256781078182,-0.3989829389206818,-2.50631078129274,-4.133094130811877,33.13290515415318,0.9654998779296875,0.5466608103383237,0.44914932250976847,-0.6020113687723736,1.5003100137919105,-0.07643102313129901,0.974729668150836,-1.749500274658196,99.40330404400768,52.83770433751938,0.5255803456410694,10,-0.8694992065429688,-1.449249267578125,-3.283498764038086,-4.070247650146484,-4.375999450683587,0,-0.06931234400906039,-1.0135339343500984,40.949501037597656,2.547128508884843,40.51599884033203,2.3845864926406724,40.884498596191406,-0.06931234400906039
4894,2016-10-25,41.75899887084961,42.15449905395508,41.6609992980957,41.96500015258789,64968000.0,-0.003472185240017467,-1.4552200565561482,-0.31354948092064006,44.59618224344394,47.228866495596726,-0.5672092771760333,-0.18802660527442328,-2.3019880713240113,-3.940544904594418,32.62933874615225,0.493499755859375,0.33005339132594713,0.2559741973876939,-0.7568799729125075,1.2688283676878953,-0.2504528877624068,0.7624012825377946,-1.5688000488281162,80.22004857323276,37.98903290811123,0.5064270851501014,10,-0.6042499542236328,-1.1787490844726562,-3.137998580932617,-3.7712478637695312,-4.576499938964837,1,-0.059687740907881315,1.373153138960469,41.90449905395508,-1.0135339343500984,40.949501037597656,2.547128508884843,40.51599884033203,-0.059687740907881315
4895,2016-10-26,41.12950134277344,41.67200088500977,41.0,41.63800048828125,79962000.0,-0.015074535910763909,1.3313129441657625,2.4684270952927667,39.945162894202,44.55858277692888,-0.03112574004229174,0.4398845160820031,-1.6125971070556204,-3.268131190396545,31.075952551534325,0.7589988708496094,0.0847202574284509,-0.3581983566284208,-1.3845080302669004,0.6681113170100588,-0.8713531934476606,0.15495648019081898,-0.8607305114745998,48.73730580722933,9.272325374716665,0.5131548368192389,10,0.025247573852539062,-0.4740009307861328,-2.5621261596679688,-3.1417503356933594,-4.1125030517578125,2,-0.05162962726626186,-1.4552200565561482,41.75899887084961,1.373153138960469,41.90449905395508,-1.0135339343500984,40.949501037597656,-0.05162962726626186
4896,2016-10-27,40.91799926757813,41.58599853515625,40.77149963378906,41.5620002746582,148128000.0,-0.005142344747451344,1.3540514765466944,1.2664741185296184,39.12008566235068,41.773753471769,0.10591968676759933,0.6422168227125127,-1.3433753835256041,-3.012120053157524,29.014844828114374,0.8144989013671875,-0.07561340123398708,-0.5429754257202077,-1.6005062982975389,0.5145554468571234,-1.0717408620088733,-0.01420998943154217,-0.5737993073730436,27.45667197822898,-9.737462892189793,0.5287654362886672,10,0.23674964904784446,0.11900138854979758,-2.2982492446899485,-2.930248260498054,-2.9500007629394602,3,-0.04642206412435568,1.3313129441657625,41.12950134277344,-1.4552200565561482,41.75899887084961,1.373153138960469,41.90449905395508,-0.04642206412435568
4897,2016-10-28,38.816001892089844,39.4744987487793,38.73049926757813,39.099998474121094,216822000.0,-0.05137097153119685,-2.270314229182807,0.44098779180315734,26.063404626347037,39.3422461090196,2.0588455294508634,2.6393608456727975,0.7933802960391176,-0.8797000069050824,27.41361711867934,2.1875,-0.27500294042781803,-2.492497825622557,-4.0605695037422365,-0.9244261475028779,-3.276533664682397,-1.7084619865627175,3.3384971618652344,2.4971562455085596,-29.582313944961815,0.7840358390598409,10,1.6264972686767578,1.7294979095458984,0.1824970245361328,-0.45075225830078125,-0.5800018310546875,4,-0.012301651181252926,1.3540514765466944,40.91799926757813,1.3313129441657625,41.12950134277344,-1.4552200565561482,41.75899887084961,-0.012301651181252926
4898,2016-10-31,39.49100112915039,39.685001373291016,39.00550079345703,39.05149841308594,108266000.0,0.017389715688315155,-1.5569264115869632,-1.547563399957017,35.227436941671044,38.591512114961844,1.3438670737578633,1.8757649852897984,0.17322455186145191,-1.5208489530479525,25.75545714101992,0.8689994812011719,-0.4376295293959629,-1.7001985549926744,-3.4430535903051975,0.04265648031984881,-2.5716260726489395,-0.8287710373364092,2.5950179290771516,22.21092024006731,-11.647183593866977,0.8714275176562616,10,0.9514980316162109,1.0544986724853516,-0.4262504577636719,-1.0792503356933594,-0.9700012207031179,0,-0.03456487907213901,-2.270314229182807,38.816001892089844,1.3540514765466944,40.91799926757813,1.3313129441657625,41.12950134277344,-0.03456487907213901
4899,2016-11-01,39.27050018310547,40.04199981689453,38.83549880981445,39.95000076293945,106108000.0,-0.005583574478747688,1.7944478068218466,-1.5460668500950414,32.70078549730991,37.5872258371934,1.4658039651454047,2.0077413854230883,0.44363976684762463,-1.2596602698592605,23.73242908825515,1.2065010070800781,-0.5957554675736674,-1.799149513244629,-3.721950358755265,0.12365133226600733,-2.760549935999947,-0.8377490904893108,2.7484084793090844,18.358001652191376,-15.27496735369322,0.961400422755317,11,1.1719989776611328,1.2749996185302734,-0.20574951171875,-0.8587493896484375,-0.9039993286132812,1,-0.04435901176994439,-1.5569264115869632,39.49100112915039,-2.270314229182807,38.816001892089844,1.3540514765466944,40.91799926757813,-0.04435901176994439
4900,2016-11-02,38.27799987792969,39.23749923706055,38.1775016784668,39.19649887084961,100530000.0,-0.02527343172478269,1.1189362310551902,1.3517265771050992,29.542819212125522,37.52350307914015,2.290567879709883,2.835299628303069,1.470763117764804,-0.2296988977418266,21.66303820530909,1.0929985046386719,-0.6672466217330779,-2.5946498870849624,-4.807528410108212,-0.38177136406171286,-3.701089148596587,-1.4882106255733376,3.675140596588136,2.9484609694051707,-29.53989783387185,1.1064392615116232,11,1.88800048828125,1.9910011291503906,1.0090007781982422,0.3560009002685547,0.154998779296875,2,-0.028619597406826847,1.7944478068218466,39.27050018310547,-1.5569264115869632,39.49100112915039,-2.270314229182807,38.816001892089844,-0.028619597406826847
4901,2016-11-03,38.35150146484375,38.849998474121094,38.20000076293945,38.25249862670898,77450000.0,0.0019202044816464259,-5.372571385829422,-0.10778763928748712,31.46664509327543,36.762270820355354,2.098414310799882,2.6012788007752263,1.441834452007548,-0.26817301448120645,19.41525817923637,0.6499977111816406,-0.7394515424687995,-2.334573364257814,-4.738735782430702,0.06958905391507386,-3.536654573344258,-1.13249215517137,3.450613457832034,9.332258519908258,-25.25474982245833,1.2020812090864434,11,1.8144989013671875,1.9174995422363281,1.4737482070922852,0.6199989318847656,-0.3455009460449219,3,-0.03479663436518765,1.1189362310551902,38.27799987792969,1.7944478068218466,39.27050018310547,-1.5569264115869632,39.49100112915039,-0.03479663436518765
4902,2016-11-04,37.75249862670898,38.29999923706055,37.6614990234375,38.13949966430664,102442000.0,-0.015618758464616245,-1.2442880128720837,-3.9089893268598845,31.06110252364904,34.413736077152734,2.4543303974360526,3.0229885475830187,2.076193330462573,0.3667534312777221,17.60474971550649,0.69000244140625,-0.837326296689902,-2.7226261138916072,-5.379039884772602,-0.06621234301061207,-4.050832999332101,-1.3944192284511132,3.904631766198449,3.822708378068845,-33.167629513429716,1.3282068854404958,11,2.155500411987312,2.2585010528564524,2.256751060485847,1.4927520751953196,0.9645004272461009,4,0.005708228217171207,-5.372571385829422,38.35150146484375,1.1189362310551902,38.27799987792969,1.7944478068218466,39.27050018310547,0.005708228217171207
4903,2016-11-07,39.246498107910156,39.38650131225586,38.54700088500977,38.58200073242188,119688000.0,0.03957352587370755,-1.2859190626558334,-1.7170428782651053,40.811045223572464,33.99316529716702,0.6075313869554151,1.3759379892036776,0.6198748438068051,-1.0848648419433147,15.21037730372694,1.634002685546882,-0.8320814923491824,-1.0866765975952148,-3.683507037739645,1.5101538425492151,-2.38509181766743,0.21173862247700015,2.1708944028290773,66.5825900511831,26.66965573846933,1.298415220072214,11,0.42025184631347656,0.7645015716552734,0.8865022659301758,0.07100296020507812,-0.8054962158203125,0,-0.025747470362746383,-1.2442880128720837,37.75249862670898,-5.372571385829422,38.35150146484375,1.1189362310551902,38.27799987792969,-0.025747470362746383
4904,2016-11-08,39.38750076293945,39.58700180053711,38.95500183105469,39.24850082397461,68252000.0,0.003592744877303433,1.3494334699434178,0.20918056879112018,41.721064367976155,34.19048768314192,0.10589062785014391,1.122153037236302,0.5152773650213334,-1.1733583722467529,14.03721772197567,0.6319999694824219,-0.8914611129835635,-0.8375490188598604,-3.4009175622176926,1.7258195244979717,-2.11923329053878,0.4441352528190592,1.804538138561675,89.63901584716668,45.86095881344659,1.2816842716789167,11,0.23624801635742188,0.6234989166259766,0.7988748550415039,-0.06999969482421875,-1.3375015258789062,1,-0.021999386549234612,-1.2859190626558334,39.246498107910156,-1.2442880128720837,37.75249862670898,-5.372571385829422,38.35150146484375,-0.021999386549234612
4905,2016-11-09,38.59400177001953,38.875,38.00450134277344,38.20000076293945,171258000.0,-0.020145959442710915,-1.2178314049265488,2.8345408639332565,39.84789575152654,34.27135547082813,0.5608894136926565,1.7609584838621757,1.3426916492343253,-0.33751482147650336,13.091438869076665,1.3829994201660156,-1.1271696137948908,-1.4755231857299833,-4.038390295990638,1.0873439245306713,-2.7569567408603106,-0.194089630599656,2.3862047387977796,48.4290522803952,1.8324512580551513,1.281433555130328,11,0.2577476501464844,1.4169979095458984,1.843623161315918,0.7839984893798828,-0.7055015563964844,2,-0.005894722109487716,1.3494334699434178,39.38750076293945,-1.2859190626558334,39.246498107910156,-1.2442880128720837,37.75249862670898,-0.005894722109487716
4906,2016-11-10,37.11899948120117,38.94150161743164,35.8849983215332,38.94049835205078,254940000.0,-0.038218433465590174,2.3523380771974454,-4.623081764050927,31.77254210324351,34.90570407937218,1.6095988279402675,3.050135985985129,2.8326220841896514,1.1702398241437777,13.524921362711678,3.0565032958984375,-1.3754167038124123,-2.7332754135131836,-5.524858754351328,0.05830792732496093,-4.129067083932256,-1.3374837430941113,3.6620845784933493,33.33333333333333,-8.80774437329125,1.395791670419074,11,0.8444995880126953,2.0037498474121094,3.4371252059936523,2.341501235961914,1.180999755859375,3,0.03539963884777819,-1.2178314049265488,38.59400177001953,1.3494334699434178,39.38750076293945,-1.2859190626558334,39.246498107910156,0.03539963884777819
4907,2016-11-11,36.95050048828125,37.16299819946289,36.44499969482422,36.7864990234375,132456000.0,-0.004539427120207162,1.438038367378661,-0.09003654488528676,24.519101535413995,33.71588903423251,1.660239950178493,3.0441188329182367,3.012045730986614,1.3750113199919696,13.700329765019742,0.7179985046386719,-1.5791974101726396,-2.691899490356448,-5.696348752112577,0.31254977139968076,-4.194124121234516,-1.1896748594783801,3.4388967123603678,28.78177108128327,-5.86337362330762,1.502224630878066,11,1.0129985809326172,2.140748977661133,3.6441240310668945,2.5485000610351562,1.6105003356933594,4,0.028565243137973928,2.3523380771974454,37.11899948120117,-1.2178314049265488,38.59400177001953,1.3494334699434178,39.38750076293945,0.028565243137973928
4908,2016-11-14,35.95349884033203,37.29999923706055,35.505001068115234,37.2755012512207,146426000.0,-0.02698208778702238,1.6185270409767418,-8.060918310383327,22.544352032224964,32.58739642700085,2.349781082609738,3.8698353832850643,4.0056782682454894,2.393691036218641,15.124940628303719,1.7949981689453125,-1.8142161722518395,-3.4542011260986314,-6.837534377315805,-0.07086787488145774,-5.145867751707215,-1.7625345004900481,4.075546449980912,10.987204599316682,-17.15387902350087,1.6916666256085868,11,1.5925025939941406,2.9290008544921875,4.69062614440918,3.573251724243164,2.576499938964851,0,0.07686317890494143,1.438038367378661,36.95050048828125,2.3523380771974454,37.11899948120117,-1.2178314049265488,38.59400177001953,0.07686317890494143
4909,2016-11-15,37.1619987487793,37.3390007019043,36.29949951171875,36.5,135116000.0,0.03361285959439342,1.0462568380898027,-0.5007545699816768,32.21091498959568,32.88385151338642,0.9060138882020965,2.49630009197832,2.7812992440842095,1.232574639752464,16.512490273902237,1.3855018615722656,-1.742532983662528,-2.059676170349121,-5.510046610488033,1.3906942697897904,-3.784861390418577,-0.33449095027966536,2.414642119313875,48.21758812154634,21.744826818090615,1.725185220069456,11,0.384002685546875,1.6677513122558594,3.681126594543457,2.510751724243164,1.1550025939941406,1,0.03441696319826071,1.6185270409767418,35.95349884033203,1.438038367378661,36.95050048828125,2.3523380771974454,37.11899948120117,0.03441696319826071
4910,2016-11-16,37.324501037597656,37.493499755859375,36.78049850463867,36.99399948120117,72976000.0,0.0043728080913219,1.1331408387210902,0.4992480076524585,33.816728375209934,33.14497187804581,0.6638443764009523,2.1643860607508145,2.6115550092665956,1.1249493861385957,17.908339974105957,0.7130012512207031,-1.8002962903263793,-1.7191740036010756,-5.175659101508828,1.7373110943066763,-3.447416552554955,0.00906854535280388,1.8449758504977183,52.94630230291566,25.499263176928377,1.7282425489538775,11,0.22150039672851562,1.5052490234375,3.61362361907959,2.614500045776367,0.7049980163574219,2,0.0194375860170799,1.0462568380898027,37.1619987487793,1.6185270409767418,35.95349884033203,1.438038367378661,36.95050048828125,0.0194375860170799
4911,2016-11-17,37.81999969482422,37.875,37.400001525878906,37.46599960327149,73802000.0,0.013275426153116943,1.0474041188802565,1.0710996202633702,44.75568046239097,34.666591649017136,0.09501544858532185,1.5352678756384108,2.1150998238821686,0.6745214645581612,19.392837002867207,0.5504989624023438,-1.8177093648157125,-1.0888753890991225,-4.513733350548151,2.3359825723499057,-2.80130436982364,0.6235535916253951,0.9830296112731389,97.67931097200784,64.30542754572676,1.7124289807245143,11,-0.2739982604980469,1.0097503662109375,3.1646251678466797,2.1190013885498047,0.75,3,0.001811224731665062,1.1331408387210902,37.324501037597656,1.0462568380898027,37.1619987487793,1.6185270409767418,35.95349884033203,0.001811224731665062
4912,2016-11-18,38.007999420166016,38.387001037597656,37.88199996948242,38.04999923706055,87468000.0,0.0049709076377260075,-2.4353963928895808,-0.11864351986551817,41.769341708240574,34.77306903620248,-0.05915037047404326,1.1758875390091532,1.966864948165231,0.5270358215904665,21.068120612693964,0.5670013427734375,-1.7134410946206913,-0.753800582885745,-4.060274244530099,2.552673078758609,-2.4070374137079185,0.8994362479364284,0.46522706213313114,86.84935387075298,49.912744060093786,1.6532368308221754,11,-0.46199798583984375,0.8217506408691406,2.887375831604004,1.9310016632080078,0.5984992980957031,4,0.0076825884379383425,1.0474041188802565,37.81999969482422,1.1331408387210902,37.324501037597656,1.0462568380898027,37.1619987487793,0.0076825884379383425
4913,2016-11-21,39.0,39.01750183105469,38.25550079345703,38.29999923706055,92292000.0,0.026099784123540415,1.073459727938467,-16.666757493188012,48.6171468332253,35.53930042123016,-1.2178653772979473,-0.04729245074613431,1.0086811617643647,-0.4182868923032146,21.443846967858665,1.0095024108886719,-1.611974520966811,0.38342494964599894,-2.5791139520120936,3.3459638513040915,-1.0978445011830473,1.8646944004750452,-3.4949989318847656,99.35607740544667,57.58799371755119,1.4812694508290445,11,-1.738748550415039,-0.17024993896484375,1.8953752517700195,0.9390010833740234,-0.7425003051757812,0,-0.011256389128856181,-2.4353963928895808,38.007999420166016,1.0474041188802565,37.81999969482422,1.1331408387210902,37.324501037597656,-0.011256389128856181
4914,2016-11-22,39.26649856567383,39.61999893188477,39.04999923706055,39.40850067138672,106226000.0,0.006833296555739166,1.0177029390119317,-0.20285992991863805,55.45859954457075,37.273823064901734,-1.6800034562011703,-0.5376635005047348,0.7966860927206909,-0.6441155433682013,21.333112907916924,0.6199989318847727,-1.4456187847592687,0.7745485305786133,-1.8179901460982393,3.367087207255466,-0.521720807759813,2.0708178689170396,-3.691247482299808,87.55061408623249,39.183724531263806,1.2962693383384276,11,-1.7039985656738281,-0.4367485046386719,1.509751319885254,0.6725025177001953,-1.7729988098144531,1,-0.018756441579458327,1.073459727938467,39.0,-2.4353963928895808,38.007999420166016,1.0474041188802565,37.81999969482422,-0.018756441579458327
4915,2016-11-23,39.00600051879883,39.087501525878906,38.65599822998047,39.08649826049805,70806000.0,-0.006634104297313703,9.460144257444053,0.5668770987239758,53.54108490653656,39.692550043045415,-1.5141460638328113,-0.46842616747077415,1.109655366365864,-0.3459814754827164,22.395366331389493,0.6105003356933594,-1.4735289236685816,0.6202255249023452,-1.6743024262985458,2.914753476103236,-0.5270384506981003,1.7674895005027906,-3.2689595214843763,72.34238150797542,18.251438728049358,1.1472639756004468,11,-1.4435005187988281,-0.17625045776367188,1.7899999618530273,0.9767494201660156,-1.3225021362304688,2,-0.01766392777678727,1.0177029390119317,39.26649856567383,1.073459727938467,39.0,-2.4353963928895808,38.007999420166016,-0.01766392777678727
4916,2016-11-25,39.01850128173828,39.337501525878906,38.89500045776367,39.32500076293945,36742000.0,0.00032048307371135287,1.6696815916962982,3.8075537863709603,57.3137046539293,43.33639483399155,-1.3732821202481986,-0.6646035796972356,1.1369906172724455,-0.3279838491442675,23.761542676123916,0.4425010681152344,-1.52924337679692,0.7277011871337891,-1.2625834324326703,2.7179858067002485,-0.2674411226494371,1.7228434969170152,-3.126141967041015,65.39136885817982,4.737690497418406,0.9951423097832292,11,-1.4560012817382812,-0.188751220703125,1.761749267578125,0.9642486572265625,-1.1595001220703125,4,-0.025347007068313054,9.460144257444053,39.00600051879883,1.0177029390119317,39.26649856567383,1.073459727938467,39.0,-0.025347007068313054
4917,2016-11-28,38.3385009765625,38.849998474121094,38.21200180053711,38.8494987487793,88776000.0,-0.017427637731796786,1.4921880238717897,1.6672059940010207,44.20994302038656,45.743682721565065,-0.531591039412163,-0.023410938526801317,1.835513634317067,0.37970062529902293,23.466845161919952,0.8064994812011719,-1.5229706237372085,0.07157592773437216,-1.9035799865662568,2.046731842035001,-0.9160020294159423,1.0591538848846866,-2.2970360771777365,8.984334783715934,-48.81594921931628,0.9875779571503139,11,-0.3787517547607422,0.49124908447265625,2.3251237869262695,1.6442489624023438,0.6839981079101562,0,0.006038282988769961,1.6696815916962982,39.01850128173828,9.460144257444053,39.00600051879883,1.0177029390119317,39.26649856567383,0.006038282988769961
4918,2016-11-29,38.1259994506836,38.49449920654297,38.066001892089844,38.400001525878906,65446000.0,-0.005542770856085566,-1.1751287711552612,0.5362099212421944,42.028430032566575,46.83451772633961,0.024013023403412603,0.08599370997132638,2.0699630917312746,0.6115548381341753,23.48266398366149,0.428497314453125,-1.2882371438096243,-0.07267551422118146,-1.9622162828357759,1.816865254393413,-1.0174458985284787,0.8720948700861157,-1.9413931899988341,3.860854110872348,-47.850229371525415,0.9447703843072961,11,0.0742492675781179,0.7037506103515554,2.6564998626708913,1.856750488281243,1.6735000610351491,1,0.012602929090413717,1.4921880238717897,38.3385009765625,1.6696815916962982,39.01850128173828,9.460144257444053,39.00600051879883,0.012602929090413717
4919,2016-11-30,37.52849960327149,38.40449905395508,37.51250076293945,38.099998474121094,92518000.0,-0.01567171630962705,-1.956100706054879,2.0857465055410427,43.095951968400826,47.865542570027486,0.7587599814410311,0.5758182799326406,2.67466746452547,1.2187665269621064,24.116511149119464,0.891998291015625,-0.9695246832695688,-0.5830753326415916,-2.4245751743427846,1.2584245090596013,-1.503825253492188,0.33767458820900487,-1.2064776357387217,0.8766484188351619,-49.13252224236893,0.9207499208505976,11,0.9815006256103445,1.3012504577636648,3.2166252136230398,2.4542503356933523,2.3175010681152273,2,0.019425239464920585,-1.1751287711552612,38.1259994506836,1.4921880238717897,38.3385009765625,1.6696815916962982,39.01850128173828,0.019425239464920585
4920,2016-12-01,37.18249893188477,37.66849899291992,36.9015007019043,37.62049865722656,93320000.0,-0.009219677712789642,1.8726506411401223,0.7664052331208462,50.48196915351096,48.50179686904082,1.209713664837352,0.880692219300407,3.008655461426251,1.5770125038566434,24.340100203363356,0.766998291015625,-0.5073804222677651,-0.8743009567260671,-2.7596073962585734,1.0110054828064392,-1.8169541764923167,0.06835226304018249,-0.7285578857779242,11.535227214003797,-38.906869435987915,0.9426532197662528,12,1.0782508850097585,1.4060020446777273,3.685000419616692,2.800251007080071,2.6124992370605398,3,0.008364172202205422,-1.956100706054879,37.52849960327149,-1.1751287711552612,38.1259994506836,1.4921880238717897,38.3385009765625,0.008364172202205422
4921,2016-12-02,37.016998291015625,37.42449951171875,36.834999084472656,37.16999816894531,71226000.0,-0.004451035987988128,-1.280473407709108,0.349315008840006,50.504956873577704,49.472420776300496,1.396149929507807,0.9919466869602758,3.1358586201779914,1.758375212614233,24.591019660707243,0.5895004272460938,-0.23050528783606694,-0.97307643890381,-2.908268537039234,0.962115659231614,-1.9406724879715256,-0.005480389836094446,-0.4364149294776567,9.032221422891977,-42.3259796625578,0.9675960490677131,12,1.210500717163086,1.5285015106201172,3.8881263732910156,2.9657516479492188,2.934001922607422,4,0.01800524413981175,1.8726506411401223,37.18249893188477,-1.956100706054879,37.52849960327149,-1.1751287711552612,38.1259994506836,0.01800524413981175
4922,2016-12-05,37.96799850463867,38.074501037597656,37.099998474121094,37.25,86294000.0,0.0256909057332686,1.0934453836603744,-4.692804428044281,65.40490271751528,51.33772698566605,0.4904555124017236,0.06104898663691927,2.1551295968992576,0.8300697546785187,24.14050378542746,1.0575027465820312,0.0500578750160372,-0.032851219177246094,-1.9648707850743605,1.8991683467198683,-0.9988610021258069,0.9331585637713147,-1.2658385202868345,68.27353641604678,11.320871570376184,0.9660097829485589,12,0.25950050354003906,-0.19449806213378906,3.1278762817382812,2.014751434326172,2.714000701904297,0,-0.0028707687859128583,-1.280473407709108,37.016998291015625,1.8726506411401223,37.18249893188477,-1.956100706054879,37.52849960327149,-0.0028707687859128583
4923,2016-12-06,38.236000061035156,38.4119987487793,37.86249923706055,38.199501037597656,75894000.0,0.0070586169129704945,1.8288525362816912,0.050834400352780536,59.592717598772865,51.797073436132955,0.11475094622787907,-0.3020230046105752,1.8705228286010538,0.5911503425801428,24.930256512180176,0.54949951171875,0.15141473106854875,0.2856752395629911,-1.560112202350986,2.131462681476968,-0.637218481394001,1.2085689605199832,-1.4171265187819984,88.83964963800281,29.51048133882457,0.9228937209569902,12,-0.149749755859375,-0.46249961853027344,2.2579994201660156,1.7467498779296875,2.6209983825683665,1,0.02056959467993602,1.0934453836603744,37.96799850463867,-1.280473407709108,37.016998291015625,1.8726506411401223,37.18249893188477,0.02056959467993602
4924,2016-12-07,38.52099990844727,38.52099990844727,37.79100036621094,38.227500915527344,73698000.0,0.007453704544334583,3.9744602867204564,8.041283444816248,60.45799032405421,52.5656184825238,-0.32086073477413635,-0.6906788351954205,1.5445654957039707,0.33668215390126477,25.950632380819407,0.7299995422363352,0.2834684796360989,0.6140001296997113,-1.127480049257251,2.3554803086566736,-0.25673995977876984,1.4847402191781924,-1.5900813506088483,100.0,38.21672440730691,0.8707400894784797,12,-0.4347496032714915,-0.7474994659423899,1.9729995727538991,1.461750030517571,1.9650001525878835,2,0.03318967852106858,1.8288525362816912,38.236000061035156,1.0934453836603744,37.96799850463867,-1.280473407709108,37.016998291015625,0.03318967852106858
4925,2016-12-08,38.36650085449219,38.68949890136719,38.259498596191406,38.59349822998047,63792000.0,-0.004010774754608759,1.0525137019974873,-0.773417902494165,55.07947786277729,52.317371061284696,-0.2979466669677606,-0.5840415835979371,1.6351412822106042,0.518026794807227,26.127848729794223,0.43000030517578125,0.26399291057763463,0.4708761215209947,-1.2546083678384647,2.196360610880454,-0.39186612315873504,1.3336183662007244,-1.328019081691906,82.58301004225068,24.293558141176888,0.8627422446797296,12,-0.5240020751953125,-0.8040008544921875,2.1274986267089844,1.6162490844726562,2.0074996948242188,3,0.03856228178080778,3.9744602867204564,38.52099990844727,1.8288525362816912,38.236000061035156,1.0934453836603744,37.96799850463867,0.03856228178080778
4926,2016-12-09,38.43299865722656,38.51250076293945,38.266998291015625,38.5,49418000.0,0.0017332256331263896,4.336843851065594,0.2951635129230666,54.041453822061534,53.40976115035969,-0.5098481880779673,-0.5766137464379,1.5036430835472459,0.4744273129320504,24.93134541975264,0.24550247192382812,0.1399207687630124,0.47167396545410156,-1.2291898210037857,2.172537751911989,-0.3787579277748421,1.3221058586830452,-1.2912561980629036,83.86283893078108,27.98037806648604,0.8504318932289444,12,-0.6707496643066406,-0.8704986572265625,1.7845020294189453,1.5497512817382812,2.019001007080078,4,0.03543828374845415,1.0525137019974873,38.36650085449219,3.9744602867204564,38.52099990844727,1.8288525362816912,38.236000061035156,0.03543828374845415
4927,2016-12-12,38.00600051879883,38.34450149536133,37.86000061035156,38.31999969482422,59278000.0,-0.011110195752249585,1.6694059416345275,4.6864609428376225,39.409757925479674,53.11879758290559,-0.1508374579835845,-0.07007872242055413,1.8460245766691088,0.9231031307012358,23.798854261314283,0.572998046875,0.034700190557394706,-0.00809917449951314,-1.6410480755490084,1.6248497265499822,-0.8245736250242643,0.8083752760252381,-0.7651278007263258,23.92882616670063,-25.361705873591973,0.8164744505247481,12,-0.24375152587890625,-0.4435005187988281,2.2115001678466797,2.0427494049072266,2.4104995727539062,0,0.05117612135647276,4.336843851065594,38.43299865722656,1.0525137019974873,38.36650085449219,3.9744602867204564,38.52099990844727,0.05117612135647276
4928,2016-12-13,38.71699905395508,39.12300109863281,38.099998474121094,38.24800109863281,105706000.0,0.018707533690754286,-1.6745054627233333,-1.493627980999356,44.65206970189284,53.2916995532936,-0.8595805938828533,-0.5938757673558825,1.0578454173427687,0.23779348491490282,21.805656529329827,1.1170005798339844,-0.1028361357924723,0.5647243499755845,-0.7755132568661125,1.9049619568172815,-0.10539445344526399,1.234843153396433,-1.3809612873300878,69.51938277544848,24.03294017943672,0.6701188034208471,12,-0.7379989624023438,-1.1544990539550781,1.2425003051757812,1.2940006256103516,2.177001953125,1,0.05075290442447544,1.6694059416345275,38.00600051879883,4.336843851065594,38.43299865722656,1.0525137019974873,38.36650085449219,0.05075290442447544
4929,2016-12-14,38.441001892089844,39.04299926757813,38.14049911499024,38.912498474121094,109096000.0,-0.007128578366329741,1.4641703989167316,-1.005327585505714,44.51776578347932,52.62901028995675,-0.49230380932964124,-0.22888075809768083,1.2562318449492267,0.5423268135182937,19.751511962876254,0.9025001525878906,-0.06702785414111645,0.22477703094482138,-1.0362208590272957,1.4857749209169384,-0.40572191404123714,0.8552759759308799,-1.0136056788544607,46.00166723046441,3.750706374350756,0.6304989449860584,12,-0.4620018005371094,-0.8785018920898438,1.3978729248046875,1.569997787475586,2.680999755859375,2,0.06284946886389098,-1.6745054627233333,38.71699905395508,1.6694059416345275,38.00600051879883,4.336843851065594,38.43299865722656,0.06284946886389098
4930,2016-12-15,38.04999923706055,38.45500183105469,38.01549911499024,38.31399917602539,76038000.0,-0.010171500111441079,-1.6396545008821466,0.5599190938511327,41.24557170137011,51.600189715267014,0.03877190897331673,0.23111037392483524,1.5468292754841784,0.9630910790264267,17.82150442407674,0.439502716064446,-0.002134657306626764,-0.20250053405762003,-1.395391023732202,0.990389955616962,-0.798945778894911,0.39394471077967097,-0.5348989150791894,15.043432561735854,-23.27742311074124,0.5964452448372899,12,0.06150054931640625,-0.4874992370605469,1.7673749923706055,1.9610004425048828,3.7760009765625,3,0.06402104790588159,1.4641703989167316,38.441001892089844,-1.6745054627233333,38.71699905395508,1.6694059416345275,38.00600051879883,0.06402104790588159
4931,2016-12-16,37.88850021362305,38.25650024414063,37.70000076293945,38.25,96964000.0,-0.004244389662962256,1.9719576665681262,1.369317689217698,45.511659071003045,49.38982931009899,0.3764855121473829,0.41951306527582943,1.6083283686788121,1.152852510072961,16.366305584150926,0.556499481201179,0.09562162489140746,-0.36742458343506,-1.5554699855003165,0.8206208186301964,-0.9614472844676882,0.2265981175975682,-0.28920394724555365,13.24662025408076,-27.59602489150778,0.5940227010326274,12,0.5230007171630859,-0.3260002136230469,1.5428743362426758,2.122499465942383,4.069000244140625,4,0.06560038855271655,-1.6396545008821466,38.04999923706055,1.4641703989167316,38.441001892089844,-1.6745054627233333,38.71699905395508,0.06560038855271655
4932,2016-12-19,38.29999923706055,38.525001525878906,37.80799865722656,37.94449996948242,62264000.0,0.010860789451083708,-1.281625171463601,-0.9834010446894951,51.66922468313889,48.509441208361885,0.019035133951035732,0.03268748543672473,1.1031438089841359,0.759569834872373,15.31937345702245,0.7170028686523438,0.1674445733137091,0.029474449157717686,-1.152905736079802,1.2118546343952374,-0.5617156434610422,0.6206645417764776,-0.6198748640627656,42.16432414464214,-3.217624845389821,0.5911900926187604,12,0.11150169372558594,-0.7374992370605469,0.24312496185302734,0.8227500915527344,3.4885025024414062,0,0.05618800183065642,1.9719576665681262,37.88850021362305,-1.6396545008821466,38.04999923706055,1.4641703989167316,38.441001892089844,0.05618800183065642
4933,2016-12-20,38.56100082397461,38.71950149536133,38.385501861572266,38.43249893188477,54072000.0,0.006814662979457875,-2.002297431677125,0.361468795604753,60.58867897364946,48.523962169428025,-0.2134650534059901,-0.2770959808156448,0.7458828824003945,0.5135374665338901,14.821997453867281,0.41950225830078125,0.26904439441609895,0.31242599487304545,-0.8285076039366714,1.4533595936827624,-0.25804080453180944,0.8828927942779004,-0.8610000610351562,64.11027697062106,12.557612709033549,0.5704667994048571,12,-0.14949989318847656,-0.9985008239746094,-0.033626556396484375,0.5617485046386719,2.9580001831054688,1,0.048118545367850096,-1.281625171463601,38.29999923706055,1.9719576665681262,37.88850021362305,-1.6396545008821466,38.04999923706055,0.048118545367850096
4934,2016-12-21,38.52999877929688,38.56100082397461,38.28499984741211,38.5,40892000.0,-0.0008039740674586904,4.999834148768555,0.23345009796361388,64.77360651171423,49.60108757486546,-0.20232937420099262,-0.32053366283445683,0.6955440748554196,0.5523510500882267,14.942700235306795,0.2760009765625,0.18443498863324237,0.3182489395141701,-0.7279596665075232,1.3644575455358634,-0.20485536349667655,0.8413532425250168,-0.7531980895996142,81.41220402909639,23.77323970887052,0.5231043030108479,12,-0.11849784851074929,-0.5702495574951243,-0.3157482147216868,0.40275192260741477,2.644001007080071,2,0.06135484823979365,-2.002297431677125,38.56100082397461,-1.281625171463601,38.29999923706055,1.9719576665681262,37.88850021362305,0.06135484823979365
4935,2016-12-22,38.31700134277344,38.56050109863281,38.1510009765625,38.40599822998047,50872000.0,-0.00552809351859862,1.0577759886518296,-2.96668362156593,64.10595401495743,50.719365374076105,0.003249914962616174,-0.170544860653024,0.8180678098565011,0.777717026601529,14.816653246708144,0.4095001220703125,0.13184002619798463,0.1397014617919936,-0.8396250381721302,1.1190279617561174,-0.34996178819006474,0.629364711774052,-0.4664727233886694,60.51987607387673,-3.1325366768966205,0.48966324998206134,12,0.09449958801269531,-0.11675262451171875,-0.12912559509277344,0.6157493591308594,3.3004989624023438,3,0.07320511018289277,4.999834148768555,38.52999877929688,-2.002297431677125,38.56100082397461,-1.281625171463601,38.29999923706055,0.07320511018289277
4936,2016-12-23,38.02949905395508,38.32500076293945,37.89950180053711,38.227500915527344,39632000.0,-0.007503256485194232,1.1653805460916495,2.2248178311187314,50.779574207998635,51.98267829435599,0.25423180295353376,0.041175966777295514,1.0176433660049682,1.0807838687882878,15.035022829415196,0.42549896240234375,0.039830296425229506,-0.09835071563720987,-0.9952401809600033,0.7985387496855836,-0.5467954482986102,0.3500940170241904,1.5904998779296946,24.300571261168887,-37.165863233602735,0.44844473266139834,12,0.3820018768310547,0.1979999542236328,0.15837669372558594,0.9032516479492188,3.9680023193359375,4,0.09983042780241758,1.0577759886518296,38.31700134277344,4.999834148768555,38.52999877929688,-2.002297431677125,38.56100082397461,0.09983042780241758
4937,2016-12-27,38.56999969482422,38.73249816894531,38.060001373291016,38.16999816894531,52774000.0,0.014212667910831422,-1.1693615869265603,-2.0201907330700317,53.96016138078265,53.016910703121525,-0.221103543055861,-0.5070909417523808,0.403871042445644,0.5542547968567391,14.547200216429939,0.7029991149902344,0.009284353098266251,0.4305749893188491,-0.4835704476117684,1.3447204262494665,-0.026497729146456095,0.8876477077841542,1.0155892944336031,80.49229501064731,21.55941601904189,0.4570727184653079,12,-0.1984996795654297,-0.3425006866455078,-0.3821239471435547,0.3627510070800781,1.9399986267089844,1,0.08782734741359177,1.1653805460916495,38.02949905395508,1.0577759886518296,38.31700134277344,4.999834148768555,38.52999877929688,0.08782734741359177
4938,2016-12-28,38.60649871826172,39.0,38.525001525878906,38.8125,66020000.0,0.0009463060338679163,-1.5745477101209553,-0.515001239771882,51.077219732062346,53.745738919630746,-0.30723439798300944,-0.533077612094111,0.30914882544404065,0.5279220134685261,13.808612462528336,0.47499847412109375,-0.018974877791904987,0.4430490493774428,-0.494565824758908,1.3806639235137936,-0.02575838769073613,0.9118564864456218,0.9453685272216887,64.24335069968006,10.0712279121487,0.46880743706817546,12,-0.2564983367919922,-0.3789997100830078,-0.4186229705810547,0.3262519836425781,1.7755012512207031,2,0.08242143491077769,-1.1693615869265603,38.56999969482422,1.1653805460916495,38.02949905395508,1.0577759886518296,38.31700134277344,0.08242143491077769
4939,2016-12-29,38.25749969482422,38.66999816894531,38.04249954223633,38.61999893188477,63166000.0,-0.009039903514286185,1.7135210036208872,1.7596940854042789,48.69083225205809,54.57299009192941,0.01452490919071181,-0.13350850663831437,0.5870928889144835,0.8846980377436893,12.827240384384497,0.6274986267089844,0.06626239471415829,0.05760002136230469,-0.8315082975187522,0.9467083402433616,-0.38695413807822376,0.5021541808028331,1.2613202417602594,32.53052976023349,-17.302270579298913,0.44455415944052823,12,0.09250068664550781,-0.030000686645507812,-0.21199893951416016,0.6752510070800781,2.3675003051757812,3,0.08525129290394018,-1.5745477101209553,38.60649871826172,-1.1693615869265603,38.56999969482422,1.1653805460916495,38.02949905395508,0.08525129290394018
4940,2016-12-30,37.493499755859375,38.36999893188477,37.41400146484375,38.32350158691406,82788000.0,-0.019969939098456124,1.0715082782962166,2.2896650425668046,40.33536082878782,53.99784584279439,0.7725228970790212,0.6903816955455255,1.2696306820966257,1.6507141589435719,11.616805100658729,0.9559974670410227,0.05242963889052277,-0.7219499588012681,-1.5445261573952251,0.10062623979268892,-1.1332380580982502,-0.31066185950428604,1.992933818004154,5.0125072157013655,-38.84205942022841,0.41128809929698,12,0.7135009765625,0.5927505493164062,0.7026252746582031,1.4392509460449219,3.4920005798339844,4,0.0981636831579693,1.7135210036208872,38.25749969482422,-1.5745477101209553,38.60649871826172,-1.1693615869265603,38.56999969482422,0.0981636831579693
4941,2017-01-03,37.68349838256836,37.9379997253418,37.3849983215332,37.89599990844727,70422000.0,0.005067508446695346,2.730180377222551,0.25602536997886693,46.51235703642343,53.42486054871489,0.6150675907019973,0.5827538739684002,1.0105778033247077,1.4636574143542802,10.307628583752674,0.5530014038085938,0.060980455719473525,-0.5652763366699247,-1.220373822082209,0.08982114874235947,-0.8928250793760668,-0.23772759396378262,1.7200379069343796,18.482956706183582,-26.739888950648524,0.3275487427061425,1,0.5090007781982422,0.4027519226074219,0.5126266479492188,1.2492523193359375,3.384502410888672,1,0.10439587860630306,1.0715082782962166,37.493499755859375,1.7135210036208872,38.25749969482422,-1.5745477101209553,38.60649871826172,0.10439587860630306
4942,2017-01-04,37.85900115966797,37.98400115966797,37.709999084472656,37.91949844360352,50210000.0,0.004657284610836365,1.891801034684059,0.28469105661870053,39.50589980823874,51.082329530335926,0.41396335271210205,0.42021104132311393,0.7526611730464907,1.290007346130281,9.653189575543426,0.3005027770996094,0.128332009790455,-0.38432369232177876,-1.0509680024561163,0.2823206178125588,-0.717645847388944,-0.05100153725461354,1.423422851756598,29.349990433741258,-12.270772263469194,0.3333221550671687,1,0.3334980010986328,0.11999893188476562,0.3371238708496094,1.0737495422363281,3.5139999389648438,2,0.10931350766939629,2.730180377222551,37.68349838256836,1.0715082782962166,37.493499755859375,1.7135210036208872,38.25749969482422,0.10931350766939629
4943,2017-01-05,39.022499084472656,39.11999893188477,38.01300048828125,38.07749938964844,116602000.0,0.03073239887913859,-1.0614544188789017,-15.620530928808305,55.84360322564322,50.0901069429947,-0.7567690296140626,-0.7181638407180984,-0.5122170032197033,0.1340928218230033,8.99609193198819,1.260997772216804,0.20902970799252785,0.739849281311038,-0.012284429985065515,1.4919829926071415,0.3637824256629898,1.1159161369590862,0.14607938555842992,94.38041422980481,51.1114681408348,0.37606685564805026,1,-0.7700004577636719,-1.0434989929199219,-0.6277494430541992,-0.08974838256835938,2.8040008544921946,3,0.03811901523376382,1.891801034684059,37.85900115966797,2.730180377222551,37.68349838256836,1.0715082782962166,37.493499755859375,0.03811901523376382
4944,2017-01-06,39.79949951171875,39.97200012207031,38.92399978637695,39.11800003051758,119724000.0,0.01991160088348276,1.0418891750374408,0.7211637050612371,66.31540002205645,50.335600943783476,-1.4916120469707792,-1.4698302020159417,-1.3789684868221315,-0.6274797009184994,8.725600265510817,1.0480003356933594,0.24536299576541865,1.4529247283935547,0.4425164188155719,2.4633330379715375,0.9477205736045633,1.958128883182546,-2.414501190185547,93.3320258874289,44.57217494455108,0.5052041547889905,1,-1.1210002899169922,-1.3959999084472656,-1.2845001220703125,-0.8667488098144531,2.020000457763672,4,0.01463587394088095,-1.0614544188789017,39.022499084472656,1.891801034684059,37.85900115966797,2.730180377222551,37.68349838256836,0.01463587394088095
4945,2017-01-09,39.84600067138672,40.0885009765625,39.5885009765625,39.900001525878906,68922000.0,0.0011683855384734265,1.3201869291227077,-0.07923829141734443,68.65529153176053,52.3217917575348,-1.4510045609086717,-1.4754551659183832,-1.496237136023197,-0.6545732388189478,8.665580151972037,0.5,0.21319065643631774,1.4254508972167983,0.2125528034914339,2.6383489909421627,0.8190018503541125,2.031899944079484,-2.409262313842774,91.03014362776153,36.21753317734887,0.6064490468626839,1,-1.1092510223388672,-1.3842506408691406,-1.1761255264282227,-0.9132499694824219,2.2889976501464844,0,0.019550251354903958,1.0418891750374408,39.79949951171875,-1.0614544188789017,39.022499084472656,1.891801034684059,37.85900115966797,0.019550251354903958
4946,2017-01-10,39.79499816894531,39.900001525878906,39.47700119018555,39.83000183105469,51168000.0,-0.001279990502987438,3.8342052489319034,0.6482057078270698,65.29878509131137,53.58163883648243,-1.2552301847552414,-1.3883655125107595,-1.5112354617695445,-0.5847336774459677,8.551764608496635,0.4230003356933594,0.16338245823406083,1.3063484191894545,-0.053530040092276465,2.6662268784711856,0.626409189548589,1.98628764883032,-2.2521893066406236,87.66018187358662,29.956840152852386,0.6799392296408663,1,-1.058248519897461,-1.3332481384277344,-1.3703727722167969,-0.8622474670410156,2.4120025634765696,1,0.029915874394412567,1.3201869291227077,39.84600067138672,1.0418891750374408,39.79949951171875,-1.0614544188789017,39.022499084472656,0.029915874394412567
4947,2017-01-11,39.95100021362305,39.974998474121094,39.47549819946289,39.68299865722656,59856000.0,0.003920142024267603,2.1614133780798435,-7.656386224934612,64.53668360312517,55.07713482215608,-1.335140646576562,-1.466363015809506,-1.665022345806321,-0.7206645742496818,8.089929827327166,0.4995002746582031,0.13837573306853557,1.365100479125978,-0.12171152346448366,2.8519124817164396,0.6216944778307436,2.1085064804212124,-2.306363666748048,93.37505513895016,34.975107751309906,0.7434060012952308,1,-1.2142505645751953,-1.35675048828125,-1.5645008087158203,-1.01824951171875,2.302501678466797,2,0.027959264445476695,3.8342052489319034,39.79499816894531,1.3201869291227077,39.84600067138672,1.0418891750374408,39.79949951171875,0.027959264445476695
4948,2017-01-12,40.68199920654297,40.70650100708008,39.974998474121094,40.01549911499024,97478000.0,0.01829738902683742,1.04472049689441,2.4869261974236445,69.63144795561276,57.40386990032882,-1.9453423139393635,-2.1529857615996093,-2.407026806253313,-1.4214297031239838,8.733122484388126,0.7555007934570312,0.23751300699618838,1.997849464416504,0.23963375059040715,3.7560651782426007,1.118741607503459,2.8769573213295487,-2.9396080824804685,98.62542587614922,41.35445506544974,0.8791078569130468,1,-1.6362495422363281,-1.6362495422363281,-2.681499481201172,-1.7492485046386719,2.1399993896484375,3,0.016985445788483045,2.1614133780798435,39.95100021362305,3.8342052489319034,39.79499816894531,1.3201869291227077,39.84600067138672,0.016985445788483045
4949,2017-01-13,40.85699844360352,41.08250045776367,40.56999969482422,40.71599960327149,75838000.0,0.004301638082535808,-1.3672164076540083,0.21155111922573042,73.3326745399485,61.07023809045779,-1.914114425049874,-2.2532283295749878,-2.5841164212154766,-1.566602921582053,9.524728398684287,0.5125007629394531,0.2943622685397358,2.052048873901377,0.04920455468535323,4.054893193117401,1.0506267142933652,3.053471033509389,-2.9367607265599673,85.96753595115719,27.905127774814133,1.0014221596080126,1,-1.6232490539550852,-1.6232490539550852,-2.9271230697631907,-1.9242477416992259,1.9235000610351491,4,0.023729141451728664,1.04472049689441,40.68199920654297,2.1614133780798435,39.95100021362305,3.8342052489319034,39.79499816894531,0.023729141451728664
4950,2017-01-17,40.486000061035156,40.79999923706055,40.17200088500977,40.78499984741211,73410000.0,-0.009080412088530387,2.817635804974158,-2.120583301769385,72.2247416546389,63.92716971470396,-1.2002037421743807,-1.7817234670438893,-2.1875664027029558,-1.170004217381063,10.037335943800482,0.68499755859375,0.36356545511536353,1.5592504501342788,-0.5440480241804977,3.662548924449055,0.5076012129768941,2.6108996872916634,-2.31278132473399,62.88117246585293,0.5254767518659733,1.0516492371573871,1,-1.0897502899169922,-1.2522506713867188,-2.556124687194824,-1.5532493591308594,2.1235008239746165,1,0.03293730935229289,-1.3672164076540083,40.85699844360352,1.04472049689441,40.68199920654297,2.1614133780798435,39.95100021362305,0.03293730935229289
4951,2017-01-18,40.374000549316406,40.58649826049805,40.2135009765625,40.474998474121094,47084000.0,-0.002766376316502117,1.3024701532955,0.33778594302190584,67.69322288818546,67.05909450136471,-0.744738346313035,-1.5536241872402456,-2.0531594181296953,-1.0286442634277577,10.26100457905634,0.3729972839355469,0.4792170068365209,1.3229759216308565,-0.8154467195807626,3.4613985628424757,0.25376460102504694,2.392187242236666,-1.9680392752982385,55.91170424387442,-3.9784082881521314,1.069211320605811,1,-0.8262500762939453,-1.1402511596679688,-2.6715011596679688,-1.4412498474121094,1.88800048828125,2,0.04361712360076275,2.817635804974158,40.486000061035156,-1.3672164076540083,40.85699844360352,1.04472049689441,40.68199920654297,0.04361712360076275
4952,2017-01-19,40.45199966430664,40.67549896240234,40.36600112915039,40.5,50816000.0,0.001931914448134897,-1.8136498413413376,0.4752606133857078,67.95409151265982,68.40470431103321,-0.465155892669884,-1.54115001100989,-2.088072103950992,-1.078104055068188,10.852439926899656,0.309497833251946,0.7245634152156697,1.293375015258789,-0.9017478436958442,3.4884978742134223,0.19581358578147245,2.3909364447361057,-1.8319152555888323,43.07000774993542,-15.597375257435793,1.0975614294773166,1,-0.4487495422363281,-1.2182502746582031,-2.7896251678466797,-1.5192489624023438,1.9799995422363281,3,0.04338477906356242,1.3024701532955,40.374000549316406,2.817635804974158,40.486000061035156,-1.3672164076540083,40.85699844360352,0.04338477906356242
4953,2017-01-20,40.416500091552734,40.80099868774414,40.3129997253418,40.76399993896485,67524000.0,-0.0008775727540912825,1.3155494013195406,7.239529523961048,72.36842417281694,69.0772625500066,-0.23593328720675544,-1.432983450569111,-2.0571736987294784,-1.0217898216974675,11.752476347339783,0.48799896240234375,0.9411386225874594,1.1651004791259751,-1.0799470882525029,3.410148046504453,0.042576695436736145,2.287624262815214,-1.5994223989112584,26.85330272077435,-33.66943652762059,1.1225237836892383,1,-0.13750076293945312,-1.1827507019042969,-2.7541255950927734,-1.4837493896484375,1.8354988098144531,4,0.045451778268179366,-1.8136498413413376,40.45199966430664,1.3024701532955,40.374000549316406,2.817635804974158,40.486000061035156,0.045451778268179366
4954,2017-01-23,40.89400100708008,40.92499923706055,40.25400161743164,40.34000015258789,55950000.0,0.011814504334756615,1.1785731979192469,-1.5942477633239698,87.4545694422618,71.16607120672896,-0.6055299753572498,-1.8174817510520498,-2.5383676780066793,-1.4773163263377782,12.632491582058089,0.6709976196289062,1.2149071765380697,1.5244012832641616,-0.8079536643118317,3.856756230840155,0.35822380947616494,2.690578757052158,-1.8956894932288293,95.88336018318688,27.16829712257575,1.166177473787995,1,-0.6150016784667969,-1.6602516174316406,-3.123250961303711,-1.9612503051757812,1.7599983215332031,0,0.04714622051233208,1.3155494013195406,40.416500091552734,-1.8136498413413376,40.45199966430664,1.3024701532955,40.374000549316406,0.04714622051233208
4955,2017-01-24,41.12200164794922,41.199501037597656,40.724998474121094,41.099998474121094,59434000.0,0.005575405566935476,4.361551724137931,0.03971685900790481,87.55872046268004,73.63939735910326,-0.707943008355393,-1.9231657976178695,-2.7419073803069764,-1.6788317924364335,13.503137911577474,0.4745025634765625,1.3393036900519846,1.6121519088745089,-0.7899951975096542,4.014299015258672,0.41107835568242734,2.8132254620665904,-1.9569550185849778,92.14002182037652,16.365752415468208,1.2010735531920806,1,-0.7845020294189453,-1.829751968383789,-3.3512516021728516,-2.189250946044922,1.3234977722167969,1,0.04033113151660417,1.1785731979192469,40.89400100708008,1.3155494013195406,40.416500091552734,-1.8136498413413376,40.45199966430664,0.04033113151660417
4956,2017-01-25,41.82600021362305,41.87099838256836,41.26449966430664,41.28950119018555,78452000.0,0.017119754327643122,-1.0681895049041288,24.382801664355064,88.84645354861786,76.34048290860244,-1.2220592091371287,-2.4539731759672065,-3.3652091435989604,-2.3532439651460493,14.348160008894961,0.7489967346191406,1.3618753267398418,2.1263254165649386,-0.3809868260952527,4.63363765922513,0.8726692952348429,3.379981537895034,-2.4575081434354615,97.21717631627371,14.927344573304424,1.2536561213300954,1,-0.9030017852783203,-2.1980018615722656,-3.9890003204345703,-2.89324951171875,0.667999267578125,2,0.01873238338318406,4.361551724137931,41.12200164794922,1.1785731979192469,40.89400100708008,1.3155494013195406,40.416500091552734,0.01873238338318406
4957,2017-01-26,41.95750045776367,42.19200134277344,41.650001525878906,41.7765007019043,71726000.0,0.0031439832513029398,-1.4977058978641118,0.33737201365187713,86.02111472646818,78.16155699425305,-1.161108560541976,-2.44398235636411,-3.4073886905386956,-2.4552583525839253,15.873794934298846,0.5419998168945312,1.3796841158739426,2.0884506225585966,-0.5516958066742745,4.728597051791468,0.768377407942161,3.408523837175032,-2.288707630090393,87.89984941982344,6.844474002464395,1.320073214616436,1,-0.7754993438720703,-2.1690006256103516,-3.9704999923706055,-3.024749755859375,0.3730010986328054,3,0.007257357481066151,-1.0681895049041288,41.82600021362305,4.361551724137931,41.12200164794922,1.1785731979192469,40.89400100708008,0.007257357481066151
4958,2017-01-27,41.78850173950195,41.98500061035156,41.47200012207031,41.95000076293945,59974000.0,-0.004027854767751027,3.431994199650661,-0.8922610015174507,78.69305331001506,78.75715463537156,-0.914852847820768,-2.133772708730504,-3.117050195201827,-2.2589102157897543,17.705034309291808,0.51300048828125,1.4356378065925668,1.7603517532348647,-0.9422113839861339,4.462914890455863,0.40907018462436184,3.1116333218453676,-1.7664597197146534,79.17958408377376,-0.30953987330680377,1.3512815686104998,1,-0.6065006256103516,-2.000001907348633,-3.8015012741088867,-2.8557510375976562,0.5124969482421875,4,0.015398912146991961,-1.4977058978641118,41.95750045776367,-1.0681895049041288,41.82600021362305,4.361551724137931,41.12200164794922,0.015398912146991961
4959,2017-01-30,41.51900100708008,41.67499923706055,40.81900024414063,41.650001525878906,74946000.0,-0.0064491599651470555,8.458764516196942,0.8111536281179138,72.67553143635939,78.80724238889604,-0.6052166827359571,-1.694266130474972,-2.765799069109761,-1.9764665363946108,18.69749336264678,0.969501495361321,1.490296260025744,1.3277759552001953,-1.3179292217887024,3.973481132189093,0.004923366705746446,2.650628543694644,-1.1931646820747162,54.124129538232715,-22.91763666090481,1.3228525884944478,1,-0.3162498474121094,-1.7305011749267578,-3.5320005416870117,-2.6177501678466797,1.0060005187988281,0,0.01765451664316564,3.431994199650661,41.78850173950195,-1.4977058978641118,41.95750045776367,-1.0681895049041288,41.82600021362305,0.01765451664316564
4960,2017-01-31,41.17399978637695,41.3494987487793,40.97800064086914,41.1875,62744000.0,-0.008309477885662386,1.2014851988742328,0.10305465769779563,67.31110151237544,78.7647844582505,-0.170264670693129,-1.1166442778433918,-2.3466096190047736,-1.6168923216108055,19.071576659896337,0.5410003662109375,1.4397842420759162,0.7987497329711886,-1.5524945436255635,3.1499940095679406,-0.3768724053271839,1.974371871269561,-0.5869003588840584,25.855736210977486,-47.78391419760568,1.1756221382983754,1,0.04900169372558594,-1.3854999542236328,-2.988374710083008,-2.2915000915527344,1.4760017395019531,1,0.03594500291239644,8.458764516196942,41.51900100708008,3.431994199650661,41.78850173950195,-1.4977058978641118,41.95750045776367,0.03594500291239644
4961,2017-02-01,41.61750030517578,41.68899917602539,41.24700164794922,41.46049880981445,77004000.0,0.010771373223389613,1.9466576809124778,-11.629556371856456,69.51178443659356,78.93786144979869,-0.4680448609967698,-1.3178759249304264,-2.725212639662871,-2.0427576558724354,19.555162934042052,0.5149993896484375,1.3625523410044522,1.0455501556396456,-0.9952701594762061,3.0863704707554973,0.02513999808171974,2.0659603131975715,-0.8057146095436138,58.15727764750315,-12.449539485249744,1.0204101575579272,2,-0.3944988250732422,-1.829000473022461,-3.3116254806518555,-2.787750244140625,1.0055007934570312,2,0.019895455251243366,1.2014851988742328,41.17399978637695,8.458764516196942,41.51900100708008,3.431994199650661,41.78850173950195,0.019895455251243366
4962,2017-02-02,41.997501373291016,42.1245002746582,41.41299819946289,41.829498291015625,147010000.0,0.009130799911785559,2.3720406779661016,1.0700731345822097,66.78151153363635,78.31709337877862,-0.6769501579886565,-1.4460749217332705,-3.04062323851155,-2.3836381196727103,20.273959623907107,0.7115020751953125,1.3294397997149332,1.2186262130737333,-0.4734137125666322,2.910666138714099,0.3726062502535541,2.0646461758939125,-1.019500732421875,90.27201084653838,22.250604592423983,0.8460199628201819,2,-0.7744998931884766,-2.2090015411376953,-3.6780014038085938,-3.1677513122558594,0.7319984436035156,3,0.011822086830763467,1.9466576809124778,41.61750030517578,1.2014851988742328,41.17399978637695,8.458764516196942,41.51900100708008,0.011822086830763467
4963,2017-02-03,40.5099983215332,40.915000915527344,40.20000076293945,40.33599853515625,217376000.0,-0.03541884643413129,-2.206312278150793,1.0356940123975387,46.68386876630463,73.78701552589449,0.9221883240397801,0.16715165597284454,-1.5364629537775087,-0.8743284351325045,21.380524980580944,1.7975006103515625,1.3132770196648238,-0.3432518005371108,-1.8283391386198389,1.1418355375456173,-1.0857954695784784,0.3992918685042568,1.6820030212402344,16.10795724842219,-47.59266729695004,0.742543669041365,2,0.6860027313232422,-0.7214984893798828,-2.210498809814453,-1.6802482604980469,2.1165008544921875,4,0.044939602821350455,2.3720406779661016,41.997501373291016,1.9466576809124778,41.61750030517578,1.2014851988742328,41.17399978637695,0.044939602821350455
4964,2017-02-06,40.38199996948242,40.5359992980957,40.150001525878906,40.4900016784668,77946000.0,-0.003159673101806648,2.860036621652552,-0.6207002389669611,48.95770650318045,69.49801397483898,1.0839058781371165,0.3594565368002378,-1.4015426444577201,-0.7166795501637679,21.655087848717525,0.3859977722167969,1.2884315353800915,-0.5003751754760728,-1.919846680283996,0.9190963293318504,-1.2101109278800308,0.20936057692788523,1.7701613616943348,11.74973869935066,-49.90422162865424,0.709735752403961,2,0.78900146484375,-0.5935001373291016,-2.093250274658203,-1.5522499084472656,2.266498565673828,0,0.047521141095338226,-2.206312278150793,40.5099983215332,2.3720406779661016,41.997501373291016,1.9466576809124778,41.61750030517578,0.047521141095338226
4965,2017-02-07,40.625,40.80799865722656,40.375,40.46549987792969,69322000.0,0.006017533324283564,-1.5433116737620434,-1.4768296128849958,52.4511651956745,65.45409304673416,0.8526583133530892,0.18741856322958483,-1.6262564048753205,-0.9283788907947894,21.93620579887516,0.4329986572265625,1.2555164786349664,-0.29632511138915874,-1.636600012071078,1.0439497892927605,-0.9664625617301184,0.3738123389518009,1.447074938964846,24.056661186275967,-36.74054522312628,0.6701374503409598,2,0.5460014343261719,-0.8365001678466797,-2.3362503051757812,-1.7952499389648438,2.046001434326172,1,0.04676926832932682,2.860036621652552,40.38199996948242,-2.206312278150793,40.5099983215332,2.3720406779661016,41.997501373291016,0.04676926832932682
4966,2017-02-08,40.98550033569336,41.07400131225586,40.625,40.634498596191406,57160000.0,0.008873854417067228,-1.4270411266792449,2.20063618100067,54.937531509623405,62.000361578195864,0.40274826475626924,-0.08360582983515741,-1.9643074004041807,-1.2620303527738272,22.474206694780268,0.4490013122558594,1.1187807365886044,0.004650115966796875,-1.2262880074366649,1.2355882393702586,-0.610818945734934,0.6201191776685278,1.0096916667480471,42.31447653896905,-19.868968722930454,0.6154690617017317,2,0.1517505645751953,-1.197000503540039,-2.8388748168945312,-2.155750274658203,1.6300010681152344,2,0.04061195243567561,-1.5433116737620434,40.625,2.860036621652552,40.38199996948242,-2.206312278150793,40.5099983215332,0.04061195243567561
4967,2017-02-09,41.06800079345703,41.25,40.98550033569336,41.08000183105469,49698000.0,0.0020129181561270304,-1.9886637931034483,-0.03419082086226946,55.97761374255805,59.47642384847841,0.2020510699876894,-0.08235511282589414,-2.001015202527711,-1.323979086694095,23.027716822218263,0.2644996643066406,0.9604667930193358,0.03130054473876953,-1.1002434237528007,1.1628445132303398,-0.5344714395070156,0.5970725289845547,0.8533835899218758,83.45459463583462,16.108045543125414,0.5657719842457861,2,0.06925010681152344,-1.1170005798339844,-2.92862606048584,-2.238250732421875,1.7804985046386719,3,0.0378640370880563,-1.4270411266792449,40.98550033569336,-1.5433116737620434,40.625,2.860036621652552,40.38199996948242,0.0378640370880563
4968,2017-02-10,41.37300109863281,41.400001525878906,41.14250183105469,41.191001892089844,48592000.0,0.007426714212598773,1.182200239226716,-15.165289256198347,54.5385607969147,57.46120488854011,-0.1878395312086667,-0.3509250876609826,-2.248883969084858,-1.60371511654769,22.961953552693537,0.332000732421875,0.7149940721512564,0.30175075531006,-0.8263843687896326,1.4298858794097526,-0.26231680673978985,0.8658183173599099,0.47752797044609707,97.8399658203125,32.69436622868001,0.5640675620498469,2,-0.2357501983642578,-1.2705001831054688,-3.2872514724731445,-2.5432510375976562,0.7869987487792969,4,0.03278705151284145,-1.9886637931034483,41.06800079345703,-1.4270411266792449,40.98550033569336,-1.5433116737620434,40.625,0.03278705151284145
4969,2017-02-13,41.82649993896485,42.150001525878906,41.4275016784668,41.58100128173828,83452000.0,0.010961226604057517,-1.6153941754008037,1.3488996017606762,56.40161725067391,56.24903997057328,-0.6628369438494488,-0.7674128631313906,-2.619541493150244,-2.033143718368315,22.815407385517748,0.7770004272460938,0.5224797853706207,0.7067745208740277,-0.46506824694166227,1.8786172886897177,0.12085313696618272,1.2926959047818727,-1.6764984130859446,81.77457415120412,19.215607502156224,0.5859213839078439,2,-0.6764984130859446,-1.2684993743896555,-3.7107505798339915,-2.9967498779296946,0.5764999389648366,0,0.019126612033709245,1.182200239226716,41.37300109863281,-1.9886637931034483,41.06800079345703,-1.4270411266792449,40.98550033569336,0.019126612033709245
4970,2017-02-14,41.81949996948242,41.91550064086914,41.5724983215332,41.849998474121094,55848000.0,-0.00016735728527716986,3.247632094857926,-0.12423084094722743,49.9323666742344,54.073549108088926,-0.6198247741350045,-0.6908061019823748,-2.516919196829001,-2.009470178697022,23.221017626105628,0.3430023193359375,0.3917041580230318,0.6330995559692383,-0.5386682482792011,1.8048673602176777,0.047215653845015026,1.2189834580934615,-1.6294984436035165,78.32778847837507,19.320358723066278,0.5858839021242201,2,-0.6694984436035156,-0.9857501983642578,-3.278500556945801,-2.9897499084472656,0.54949951171875,1,0.019823253895402626,-1.6153941754008037,41.82649993896485,1.182200239226716,41.37300109863281,-1.9886637931034483,41.06800079345703,0.019823253895402626
4971,2017-02-15,42.1349983215332,42.14049911499024,41.64099884033203,41.70000076293945,59378000.0,0.007544288006336997,1.239915837011148,-14.262914321450907,51.7787132406909,52.40657151998388,-0.9545806519244593,-0.9144972272831211,-2.725822181787507,-2.3182345244417917,23.719845510244447,0.49950027465821023,0.3027753224856866,0.8605480194091797,-0.31881200174976954,2.039908040568129,0.2708680088297015,1.4502280299886579,-1.9057967956542967,98.71161966409733,41.567775800004036,0.5896800105794748,2,-0.9849967956542969,-1.301248550415039,-3.5357484817504883,-3.305248260498047,0.14550018310546875,2,0.012721090166011528,3.247632094857926,41.81949996948242,-1.6153941754008037,41.82649993896485,1.182200239226716,41.37300109863281,0.012721090166011528
4972,2017-02-16,42.20700073242188,42.25,41.96900177001953,42.09199905395508,54294000.0,0.0017088504510960334,1.795999316771365,0.26437315841169023,54.27693929472826,53.250246023142054,-1.1105238343527333,-0.8941199507493565,-2.7188530555754653,-2.3838541147540795,24.193252778662803,0.28099822998046875,0.2584622840997781,0.8448003768920955,-0.3380553645112343,2.0276561182954254,0.2533725061904306,1.4362282475937604,-1.9393832065429777,96.11744120362142,40.035867673294746,0.5914278707016662,2,-1.006999969482429,-1.3442516326904368,-3.6077508926391673,-3.618499755859382,0.13399887084960938,3,0.00967850508915502,1.239915837011148,42.1349983215332,3.247632094857926,41.81949996948242,-1.6153941754008037,41.82649993896485,0.00967850508915502
4973,2017-02-17,42.253501892089844,42.36349868774414,42.0364990234375,42.099998474121094,62246000.0,0.0011017404426048039,-1.331529130174618,1.334792848376207,57.864867006567344,54.239930523518375,-0.987552094130038,-0.8389548023474305,-2.6928539216127945,-2.418376103999165,24.60364029818523,0.3269996643066406,0.16288629535542754,0.7994514465332045,-0.3592494828328796,1.9581523758992887,0.22010098185015892,1.3788019112162502,-1.9065890672460952,88.24816804284212,30.600450418522144,0.579350464683043,2,-0.8842525482177734,-1.0842533111572266,-3.5880022048950195,-3.7080020904541016,0.5464973449707031,4,0.014081611685710982,1.795999316771365,42.20700073242188,1.239915837011148,42.1349983215332,3.247632094857926,41.81949996948242,0.014081611685710982
4974,2017-02-21,42.821998596191406,42.89899826049805,42.36249923706055,42.44200134277344,70154000.0,0.013454428121802309,1.009372499714253,2.475497017892644,66.8403667035428,55.83873069105931,-1.3114494321856327,-1.3234592807819254,-3.1899373543076592,-2.9849983982788473,25.074108764142967,0.6454963684082031,0.06978958479176356,1.2715482711791992,-0.005707033782186954,2.5488035761405854,0.6329206186985061,1.9101759236598923,-2.3540906195736326,94.19527569924138,31.182467168709664,0.6386276524806913,2,-1.0599994659423828,-1.2974987030029297,-3.7762489318847656,-4.71624755859375,0.8940010070800852,1,-0.015459314615880015,-1.331529130174618,42.253501892089844,1.795999316771365,42.20700073242188,1.239915837011148,42.1349983215332,-0.015459314615880015
4975,2017-02-22,42.78049850463867,42.92150115966797,42.60900115966797,42.84749984741211,52340000.0,-0.0009691301880624392,1.9069231042191548,-0.1763205975063746,62.948095157603575,56.72879331861265,-1.0415695738220094,-1.2135577968946052,-3.0710531107706416,-2.9519134884720657,25.302930727183725,0.3125,0.19458004680069507,1.1471233367919922,-0.22485026705796685,2.519096940641951,0.4611365348670162,1.8331101387169682,-2.118103305310477,88.98848890001072,24.313831444593106,0.6859868019249782,2,-0.8269977569580078,-1.2447471618652344,-3.5467491149902344,-4.486747741699219,1.0365028381347656,2,-0.008824081997736766,1.009372499714253,42.821998596191406,-1.331529130174618,42.253501892089844,1.795999316771365,42.20700073242188,-0.008824081997736766
4976,2017-02-23,42.60950088500977,43.04299926757813,42.400001525878906,42.878501892089844,69240000.0,-0.003997092731641727,1.150509374142776,4.014859940787869,57.146191536748404,56.85863529574492,-0.6883711632853462,-1.0338591432658788,-2.825206603776337,-2.790674261044245,24.79784555975599,0.6429977416992259,0.3248530462885384,0.9369506835937571,-0.5013233769775667,2.375224744165081,0.21781365330809166,1.6560877138794226,-1.7211950896476012,59.63692806046726,-1.7254869606381362,0.7191370302856634,2,-0.5167503356933665,-1.013000488281257,-3.294501304626472,-4.31575012207032,1.717498779296868,3,-0.005644314033568243,1.9069231042191548,42.78049850463867,1.009372499714253,42.821998596191406,-1.331529130174618,42.253501892089844,-0.005644314033568243
4977,2017-02-24,42.262001037597656,42.29050064086914,41.88750076293945,42.23450088500977,73760000.0,-0.008155454539350626,8.53853099182881,-0.1022306677822132,77.88042323545648,59.452175566693995,-0.1717526015942923,-0.6981728998387098,-2.391587093375861,-2.4616470342011496,23.68481700192719,0.7220001220703196,0.42094480989911176,0.57422580718994,-0.8830696624538348,2.0315212768337148,-0.15442192763194384,1.3028735420118238,-1.1151320255695722,32.41027774201303,-33.24407048565869,0.7286477348218868,2,-0.026750564575195312,-0.6655006408691406,-2.871251106262207,-3.968250274658203,2.3134994506835938,4,0.00043768554698964124,1.150509374142776,42.60950088500977,1.9069231042191548,42.78049850463867,1.009372499714253,42.821998596191406,0.00043768554698964124
4978,2017-02-27,42.43199920654297,42.625,41.98350143432617,42.11899948120117,54272000.0,0.004022482721395049,-1.1969286241516484,11.381745040924011,82.19225677367552,62.31780218036084,-0.19638651134208374,-0.8616681918909777,-2.4946357195426145,-2.648861772944791,22.942433777358325,0.6414985656738281,0.4882605320397744,0.7120491027832045,-0.7825476184113427,2.2066458239777518,-0.03524925781407262,1.4593474633804817,-1.0575945638488804,47.12238409808922,-24.30333026581463,0.7472983605972751,2,-0.12425041198730469,-0.8354988098144531,-2.8134994506835938,-4.138248443603516,2.9095001220703125,0,-0.002144598533491804,8.53853099182881,42.262001037597656,1.150509374142776,42.60950088500977,1.9069231042191548,42.78049850463867,-0.002144598533491804
4979,2017-02-28,42.25199890136719,42.704498291015625,42.102500915527344,42.5724983215332,55874000.0,-0.004242088719402681,1.0598735176833765,-1.0239607073649315,76.0653914318889,65.22147159787801,0.05623151165501383,-0.6576562712070171,-2.2394995615918134,-2.4851359382018785,23.244547967132128,0.6019973754882812,0.5478164683764817,0.495398902893065,-1.0143220921188458,2.005119897904976,-0.25946159461288687,1.2502594003990168,-0.6773629036870119,31.544665524401683,-43.97795267061696,0.7548604975059545,2,0.09000015258789062,-0.6554985046386719,-2.495624542236328,-3.9582481384277344,3.2120018005371094,1,0.012969808528410898,-1.1969286241516484,42.43199920654297,8.53853099182881,42.262001037597656,1.150509374142776,42.60950088500977,0.012969808528410898
4980,2017-03-01,42.65399932861328,42.74150085449219,42.45050048828125,42.65250015258789,55202000.0,0.009514352875576781,2.2974129546780784,-0.00467762476641632,76.37947526564199,67.95488960065035,-0.24020693080088762,-0.9940597517442171,-2.5475386047138286,-2.90948545405881,23.57644890333537,0.489501953125,0.6144904629358763,0.8233993530273409,-0.710968726160921,2.357767432215603,0.05621531343321351,1.5905833926214683,-0.903159738545348,66.33488166334841,-12.835284469483142,0.7671840395941305,3,-0.1887493133544922,-1.0574989318847656,-2.897624969482422,-4.360248565673828,2.2600021362304688,2,0.024898023429793525,1.0598735176833765,42.25199890136719,-1.1969286241516484,42.43199920654297,8.53853099182881,42.262001037597656,0.024898023429793525
4981,2017-03-02,42.445499420166016,42.74100112915039,42.36399841308594,42.65399932861328,42642000.0,-0.00488816785598345,-1.0296138088245865,-139.0763358778626,70.9442161151382,69.80680924736258,0.018963665100265814,-0.7592761551281129,-2.2403564263250644,-2.722618405102992,23.527480495607325,0.3770027160644531,0.6352002317287884,0.5734994888305636,-0.9812058575798375,2.1282048352409646,-0.20385318437463695,1.350852162035764,-0.539600668796858,65.33941421622274,-12.739853883449555,0.7773526732052007,3,0.019750595092773438,-0.8489990234375,-2.630624771118164,-4.09324836730957,2.2985000610351562,3,0.03231206939117359,2.2974129546780784,42.65399932861328,1.0598735176833765,42.25199890136719,-1.1969286241516484,42.43199920654297,0.03231206939117359
4982,2017-03-03,42.49399948120117,42.5994987487793,42.3134994506836,42.36000061035156,38822000.0,0.001142643194159465,-1.5198043927606106,-0.6426807179318295,68.48615848388114,70.98695274484189,0.017271991239852014,-0.8102126731624253,-2.2008419008882356,-2.790908587531291,23.03342533419829,0.285999298095696,0.707362908966445,0.5971746444702148,-0.9816372807170026,2.1759865696574323,-0.19223131812339034,1.38658060706382,-0.4516486678869356,67.34807881029667,-7.8915552722812095,0.7894059625936084,3,-0.028749465942382812,-0.8974990844726562,-2.218501091003418,-3.805999755859375,2.858001708984375,4,0.04313550631816532,-1.0296138088245865,42.445499420166016,2.2974129546780784,42.65399932861328,1.0598735176833765,42.25199890136719,0.04313550631816532
4983,2017-03-06,42.33050155639648,42.42449951171875,42.055999755859375,42.26150131225586,52208000.0,-0.003847553226356659,1.8677452872198308,0.5149315341474688,59.19042511307056,70.13695923478942,0.2155034439934056,-0.5305350031420133,-1.9578287282384395,-2.6501726594133075,24.077725180346327,0.4379997253417969,0.7458032686519616,0.342651557922359,-1.1038796696995519,1.78918278554427,-0.3806140558886,1.065917171733318,0.7124977111816548,40.043962159153104,-32.949296118842774,0.7232656138109568,3,0.1347484588623118,-0.7340011596679616,-1.8452510833740163,-3.4820003509521413,2.787498474121101,0,0.05303501846992731,-1.5198043927606106,42.49399948120117,-1.0296138088245865,42.445499420166016,2.2974129546780784,42.65399932861328,0.05303501846992731
4984,2017-03-07,42.30099868774414,42.42300033569336,42.1875,42.27399826049805,44952000.0,-0.0006969647787666844,-1.355039291981384,0.39130915524108406,58.70861713049333,69.66590612066605,0.18252495081815567,-0.36880292060865827,-1.8465145640230958,-2.6352840281566827,25.241367137411796,0.23550033569335938,0.7660727306567168,0.21719875335693217,-1.0203140149982417,1.454711521712106,-0.40155763082065477,0.8359551375345191,0.7222605895996139,35.740122426266,-35.06733959996525,0.6187563841775869,3,0.16425132751464844,-0.704498291015625,-1.8157482147216797,-3.4524974822998047,2.5105018615722656,1,0.07187775076691194,1.8677452872198308,42.33050155639648,-1.5198043927606106,42.49399948120117,-1.0296138088245865,42.445499420166016,0.07187775076691194
4985,2017-03-08,42.525001525878906,42.65349960327149,42.339500427246094,42.400001525878906,45730000.0,0.005295450345943475,-1.5528160277881733,4.629556371856457,57.2952329847826,69.68246628155875,-0.09111299360289138,-0.4671131568305782,-1.9775498078026956,-2.8752138141076102,26.28417789819609,0.35250091552735086,0.7708410952125035,0.3462015151977553,-0.6961027238600224,1.388505754255533,-0.17495060433112997,0.8673536347266406,0.478912561035159,68.46727441819023,1.1403636209875998,0.5211521195288871,3,-0.21050071716308594,-0.9285011291503906,-2.0293760299682617,-3.6765003204345703,1.7084999084472656,2,0.0691122650339433,-1.355039291981384,42.30099868774414,1.8677452872198308,42.33050155639648,-1.5198043927606106,42.49399948120117,0.0691122650339433
4986,2017-03-09,42.650001525878906,42.81999969482422,42.51549911499024,42.54999923706055,40964000.0,0.002939447278418772,-2.6035031487711824,0.800018310546875,58.12547928642986,67.48747250944469,-0.23441506063772266,-0.4859331781681959,-1.996944436020982,-3.0117355257689695,27.1812911643783,0.30450057983397727,0.6777192204682265,0.3879764556884737,-0.5087931439056419,1.2847460552825893,-0.060408344108580536,0.836361255485528,0.33495427441406633,77.7489289887057,13.482864487891462,0.4483847997970566,3,-0.24825096130371094,-1.0535011291503906,-2.1442508697509766,-3.4042510986328125,2.4494972229003906,3,0.05308323230870471,-1.5528160277881733,42.525001525878906,-1.355039291981384,42.30099868774414,1.8677452872198308,42.33050155639648,0.05308323230870471
4987,2017-03-10,42.62300109863281,42.86750030517578,42.58599853515625,42.849998474121094,48728000.0,-0.0006330697838242694,1.148859963309164,-2.2699218004958994,56.82615166908154,64.66901638671202,-0.1685459983047508,-0.3546457498620157,-1.8798996473347316,-2.991485137836328,27.967399748693968,0.28150177001953125,0.6120575614171813,0.28322601318359375,-0.42813118738717293,0.9945832137543604,-0.07245258710179314,0.6389046134689806,0.343375580771486,69.87072815305787,8.28140174077145,0.35567860028538456,3,-0.16125106811523438,-1.0265007019042969,-2.117250442504883,-3.136751174926758,2.565998077392578,4,0.04976182642935467,-2.6035031487711824,42.650001525878906,-1.5528160277881733,42.525001525878906,-1.355039291981384,42.30099868774414,0.04976182642935467
4988,2017-03-13,42.72949981689453,42.78450012207031,42.58549880981445,42.5885009765625,38194000.0,0.002498620827174447,-1.7074423915299979,-0.6211474473162371,47.939433905184046,61.543909994855916,-0.25524841139320387,-0.3734555934625803,-1.8944366127106633,-3.096191584742499,28.640810657368288,0.19900131225585938,0.5930385945612073,0.32189979553222514,-0.24543321785984062,0.8892328089242909,0.03823328883619581,0.6055663022282545,0.21866932403887063,79.70581965465784,21.32217680578001,0.28366650669603133,3,-0.2677497863769531,-1.1329994201660156,-2.2237491607666016,-3.2159996032714844,2.230499267578125,0,0.06137449266967843,1.148859963309164,42.62300109863281,-2.6035031487711824,42.650001525878906,-1.5528160277881733,42.525001525878906,0.06137449266967843
4989,2017-03-14,42.62649917602539,42.6875,42.37749862670898,42.6775016784668,42612000.0,-0.002410527652102701,7.732538147431964,-0.36172285049510305,46.66089885261305,58.241845948963814,-0.10453086684878343,-0.21865876497519565,-1.6875240402899934,-2.9957317104222057,28.469555718391863,0.352001190185554,0.5259978434539931,0.17889919281005717,-0.32521162386807845,0.6830100094881928,-0.07315621552901064,0.430954601149125,0.3038265772065287,54.35583619917348,-0.1500346230535783,0.25205540833906837,3,-0.1647491455078125,-1.029998779296875,-2.134248733520508,-3.1129989624023438,2.47650146484375,1,0.0584495772032223,-1.7074423915299979,42.72949981689453,1.148859963309164,42.62300109863281,-2.6035031487711824,42.650001525878906,0.0584495772032223
4990,2017-03-15,42.64849853515625,42.72249984741211,42.35549926757813,42.71649932861328,51244000.0,0.0005160958454508702,8.17480450123957,1.3332834704562453,50.903978282591424,56.01515285645862,-0.14236362749416998,-0.18484430057739587,-1.5785836247148382,-3.0202016220210197,28.307867305026246,0.36700057983397727,0.4262467015082052,0.15944862365722656,-0.2556849169149018,0.5745821642293549,-0.04811814662883762,0.36701539394329075,0.2643406981282155,57.22630347643327,3.230287271940199,0.20756677028606518,3,-0.18674850463867188,-0.9394989013671875,-2.168747901916504,-3.134998321533203,2.2779998779296875,2,0.050716955776934025,7.732538147431964,42.62649917602539,-1.7074423915299979,42.72949981689453,1.148859963309164,42.62300109863281,0.050716955776934025
4991,2017-03-16,42.67100143432617,42.775001525878906,42.5255012512207,42.76499938964844,36846000.0,0.0005276363750852386,3.37711226367743,1.3823067429597218,61.162646876932584,55.201429344575445,-0.1447356589587656,-0.17405621998106824,-1.4733107297575927,-3.039185411528642,27.962262259701788,0.24950027465820312,0.364952801208382,0.1551513671875,-0.23200674817118028,0.5423094825461803,-0.03842769049184369,0.3487304248668437,0.22470100940979165,61.6213920636571,4.692720809048609,0.19357905767934094,3,-0.20925140380859375,-0.8370018005371094,-2.191250801086426,-3.157501220703125,2.6994972229003906,3,0.0366173735670301,8.17480450123957,42.64849853515625,7.732538147431964,42.62649917602539,-1.7074423915299979,42.72949981689453,0.0366173735670301
4992,2017-03-17,42.615501403808594,42.69150161743164,42.53200149536133,42.67449951171875,67688000.0,-0.001300649824284017,2.4300246103363414,0.6276530984943793,55.34211099117348,54.77383888658689,-0.07843652424494962,-0.0910514439859682,-1.2937032049192254,-2.9873750686775935,27.498628362825663,0.1595001220703125,0.2672206522257454,0.0792263031005831,-0.28152817450590106,0.43998078070706725,-0.10115093570266254,0.2596035419038287,0.2634069861698407,60.60643784456631,2.336653329640356,0.1803772388032428,3,-0.08800125122070312,-0.6012516021728516,-2.1526260375976562,-3.102001190185547,2.7654991149902344,4,0.058288586620940386,3.37711226367743,42.67100143432617,8.17480450123957,42.64849853515625,7.732538147431964,42.62649917602539,0.058288586620940386
4993,2017-03-20,42.8484992980957,42.88999938964844,42.55049896240234,42.57550048828125,45654000.0,0.005467444629579932,-1.1021577126120001,-4.62724686408897,66.84549702990776,55.67793665318848,-0.2572855771768303,-0.29216767785117526,-1.434836075613319,-3.237993833037251,27.019649056387646,0.33950042724610086,0.20590357150159377,0.2824743270873995,-0.07822825736685246,0.6431769115416515,0.10212303486027707,0.46282561931452193,-0.7924995422363281,92.23571897570574,29.321935872746508,0.18035129222712462,3,-0.2337493896484375,-0.7557487487792969,-2.3043737411499023,-3.3349990844726562,2.6160011291503977,0,0.05462268028681483,2.4300246103363414,42.615501403808594,3.37711226367743,42.67100143432617,8.17480450123957,42.64849853515625,0.05462268028681483
4994,2017-03-21,42.15999984741211,43.13999938964844,42.06549835205078,42.94200134277344,87658000.0,-0.01606822787173301,-1.2131741984654851,-2.864486830154405,37.992251929136124,53.53316098033887,0.4571880578992591,0.3627942308113532,-0.6856268457927115,-2.5689745106345185,25.6284950735165,1.0745010375976562,0.13806838307768032,-0.37292518615722514,-0.7555551353480752,0.009704763033624886,-0.5642401607526466,-0.18161021156180368,0.7299995422363281,8.79491894885577,-51.46840003023789,0.19131497459542363,3,0.4427490234375,0.12375068664550781,-1.5401239395141602,-2.6464996337890625,3.7589988708496094,1,0.06641364438317043,-1.1021577126120001,42.8484992980957,2.4300246103363414,42.615501403808594,3.37711226367743,42.67100143432617,0.06641364438317043
4995,2017-03-22,42.40299987792969,42.46849822998047,41.95249938964844,42.02149963378906,53174000.0,0.00576375786046146,1.0136660017268586,-0.4878510417225618,48.98399525785418,52.517440532719355,0.21798566557411192,0.0949299921391713,-0.8653408121723203,-2.82018812156862,24.05482498647682,0.5159988403320312,0.12522262351681235,-0.11105022430420064,-0.4792291374534301,0.2571286888450288,-0.2951396808788118,0.07303923227041054,0.73699951171875,37.93688322368421,-20.78858597024233,0.18408945657461384,3,0.14324951171875,-0.04675102233886719,-1.5489988327026367,-2.8894996643066406,3.8465003967285156,2,0.06367475817070134,-1.2131741984654851,42.15999984741211,-1.1021577126120001,42.8484992980957,2.4300246103363414,42.615501403808594,0.06367475817070134
4996,2017-03-23,42.36899948120117,42.54449844360352,42.2400016784668,42.40999984741211,39060000.0,-0.0008018394176448895,-1.0367951007910656,-0.10747140228781697,46.990857231015625,51.42463003960091,0.2323703188239108,0.11593273147284577,-0.7655004026890282,-2.7913053167058166,22.846607264287037,0.30449676513672586,0.1160409835077374,-0.13302555084228374,-0.5037790984022834,0.23772799671771594,-0.3184023246222836,0.0523512229377161,0.7709999084472656,35.07369192023027,-21.629100405604213,0.1853767737799991,3,0.17724990844726562,0.0214996337890625,-1.3771238327026367,-2.855499267578125,5.042499542236328,3,0.0603625047369718,1.0136660017268586,42.40299987792969,-1.2131741984654851,42.15999984741211,-1.1021577126120001,42.8484992980957,0.0603625047369718
4997,2017-03-24,42.28049850463867,42.59000015258789,42.17649841308594,42.58399963378906,42766000.0,-0.002088814407849471,1.62122915835419,7.402400446594715,48.75117660733152,51.51482367317286,0.2985765635173365,0.21701712623941205,-0.6158595056235256,-2.674925610965161,22.434872499986916,0.4135017395019531,0.09355510085568142,-0.22245140075683878,-0.5907681390204687,0.1458653375067911,-0.4066097698886537,-0.03829303162502384,0.8120008850097662,27.62097810444079,-29.900656956439622,0.1841583691318137,3,0.2657508850097656,0.23325157165527344,-1.2886228561401367,-2.766998291015625,5.066501617431641,4,0.07308334248350645,-1.0367951007910656,42.36899948120117,1.0136660017268586,42.40299987792969,-1.2131741984654851,42.15999984741211,0.07308334248350645
4998,2017-03-27,42.34099960327149,42.51499938964844,41.67499923706055,41.90349960327149,55116000.0,0.0014309457261054703,1.1387666695805432,-1.4415102877037744,50.983788043682395,51.99514469440279,0.19799229451206202,0.15742001926867744,-0.6368229708433404,-2.717690952323572,21.557295741169565,0.8400001525878906,0.05805891286461673,-0.15740032196044496,-0.5316087203598627,0.21680807643897282,-0.34450452116015384,0.02970387723926393,0.7058997863769463,45.4607711155845,-14.204041871890489,0.18710419919970744,3,0.06649971008300071,0.06649971008300071,-1.3096246719360423,-2.7985000610351634,4.710498809814446,0,0.07179804312632365,1.62122915835419,42.28049850463867,-1.0367951007910656,42.36899948120117,1.0136660017268586,42.40299987792969,0.07179804312632365
4999,2017-03-28,42.79999923706055,42.92300033569336,42.50500106811523,42.587501525878906,60832000.0,0.010840547887149832,-1.2145737123454712,0.4857090541294643,56.06255560993907,52.56831995299697,-0.2612851026057186,-0.2723851224918761,-1.0557777866173268,-3.152584940049934,20.55814082278681,0.5820007324218679,0.038644526460259954,0.27419929504394247,-0.10426995080195667,0.6526685408898416,0.08496467212098935,0.4634339179668956,0.16458614343261502,90.14415141400433,30.287725006500388,0.18923462292295043,3,-0.3924999237060547,-0.3924999237060547,-1.5307502746582031,-3.0682506561279297,4.076499938964844,1,0.06225470181500281,1.1387666695805432,42.34099960327149,1.62122915835419,42.28049850463867,-1.0367951007910656,42.36899948120117,0.06225470181500281
5000,2017-03-29,43.71599960327149,43.821998596191406,42.95100021362305,42.95249938964844,89716000.0,0.021401878096712235,-1.2726680037624483,3.5929808814289896,67.42395239300717,53.26402056589414,-1.1286228307421666,-1.1644454006876188,-1.9083034765429758,-4.0230610374953315,19.956924489687953,1.0219993591308594,0.062893255035533,1.1370996475219783,0.4843108077209166,1.78988848732304,0.8107052276214475,1.4634940674225092,-2.0410003662109446,95.06292386771717,35.92194079517701,0.32639441990052936,3,-0.9675006866455149,-0.9675006866455149,-2.0727500915527415,-3.5740013122558665,2.9915008544921804,2,0.05039342883572928,-1.2145737123454712,42.79999923706055,1.1387666695805432,42.34099960327149,1.62122915835419,42.28049850463867,0.05039342883572928
5001,2017-03-30,43.81700134277344,43.85300064086914,43.58300018310547,43.747501373291016,55254000.0,0.0023104067256507488,2.8162995713476935,0.09102809435065143,69.05520286181142,54.78769744040947,-1.1733605173537853,-1.219978290850797,-1.9397375489785418,-4.078662627445553,19.503778648473773,0.2700004577636719,0.10464013850357645,1.1695262908935575,0.3178800219751281,2.021172559811987,0.7437031564343428,1.5953494253527722,-2.09906211853027,98.34714073036169,38.887766109040335,0.4258231344592154,3,-1.0530014038085938,-1.0530014038085938,-2.0723752975463867,-3.6637516021728516,3.634998321533203,3,0.055514956691255835,-1.2726680037624483,43.71599960327149,-1.2145737123454712,42.79999923706055,1.1387666695805432,42.34099960327149,0.055514956691255835
5002,2017-03-31,44.32699966430664,44.51750183105469,43.83250045776367,43.849998474121094,79152000.0,0.011639279409916048,-1.6758011280240208,6.863329491190515,72.58586972115464,55.425516628325795,-1.5813472310867809,-1.6713002506213783,-2.3753221731133323,-4.530269905380436,19.41025116451374,0.70050048828125,0.1503094306078907,1.5878746032714872,0.4570216243809426,2.718727582162032,1.022448113826215,2.1533010927167595,-2.5236579833984365,93.29808292345786,34.89611141405644,0.5654264894452725,3,-1.2307491302490234,-1.2307491302490234,-2.4823741912841797,-4.113000869750977,3.3139991760253906,4,0.06958511477181228,2.8162995713476935,43.81700134277344,-1.2726680037624483,43.71599960327149,-1.2145737123454712,42.79999923706055,0.06958511477181228
5003,2017-04-03,44.57550048828125,44.67449951171875,44.27099990844727,44.400001525878906,68446000.0,0.005606082655188249,1.1606577469103898,0.36792143502635094,76.46659034515626,59.7004431189947,-1.7423357563013795,-1.8371810005973686,-2.5438430167379664,-4.742196780088506,19.87485929520888,0.40349960327147727,0.18354193176460853,1.724125480651857,0.3455117058458086,3.102739255457905,1.0348185932488292,2.4134323680548846,-2.609309198364258,95.43677831485036,35.0142705315652,0.6893068874030256,4,-1.4007511138916016,-1.4007511138916016,-2.6596250534057617,-4.361501693725586,2.871997833251953,0,0.06217540136240718,-1.6758011280240208,44.32699966430664,2.8162995713476935,43.81700134277344,-1.2726680037624483,43.71599960327149,0.06217540136240718
5004,2017-04-04,45.34149932861328,45.42699813842773,44.51399993896485,44.57500076293945,99694000.0,0.017184301509601818,-1.0551445806410074,4.367539016650002,80.42249515190692,63.193609773889435,-2.245743006898387,-2.491451857442314,-3.23470552617362,-5.469047529672615,20.61859049295537,0.9129981994628764,0.26193736103493137,2.338099288940427,0.5931330821488032,4.0830654957320505,1.4656161855446115,3.210582392336242,-3.1586433809521495,96.54689493242647,34.244528777782634,0.8724831033958128,4,-1.7905006408691406,-1.7905006408691406,-3.3893747329711914,-5.127500534057617,2.039501190185547,1,0.037713774572812664,1.1606577469103898,44.57550048828125,-1.6758011280240208,44.32699966430664,2.8162995713476935,43.81700134277344,0.037713774572812664
5005,2017-04-05,45.4640007019043,46.18600082397461,45.28099822998047,45.54100036621094,150168000.0,0.0027017495033232475,-3.0857479914923664,-0.10045637102914902,80.85504490654583,66.9562972933928,-2.1102997481844596,-2.5112335952529747,-3.2864482102011507,-5.538621117125857,21.2988572605017,0.9050025939941406,0.3102267258424476,2.313650703430177,0.2690370751940421,4.358264331666312,1.2913438893121096,3.3359575175482448,-2.956730535166507,72.2627758620437,9.46637511255203,1.0223068141180667,4,-1.5335006713867188,-1.5335006713867188,-3.4947509765625,-5.250001907348633,2.6035003662109304,2,0.03106850370213743,-1.0551445806410074,45.34149932861328,1.1606577469103898,44.57550048828125,-1.6758011280240208,44.32699966430664,0.03106850370213743
5006,2017-04-06,44.91400146484375,45.85950088500977,44.7244987487793,45.68999862670898,126882000.0,-0.012097466755439101,1.035875206557835,10.077929155313258,72.89114607315283,69.6385161229285,-1.2978052035384877,-1.8792760223707035,-2.6933178823885697,-4.914803398712934,21.419330872290754,1.1350021362304759,0.47790041509634307,1.6504514694213839,-0.5240876268746675,3.8249905657174352,0.5631819212733546,2.737721017569413,-1.965283619237539,45.952871841752085,-16.413312454293212,1.087269548148026,4,-0.9835014343261719,-0.9835014343261719,-2.8831262588500977,-4.700002670288086,2.9844970703125,3,0.039931846070846655,-3.0857479914923664,45.4640007019043,-1.0551445806410074,45.34149932861328,1.1606577469103898,44.57550048828125,0.039931846070846655
5007,2017-04-07,44.74399948120117,45.00450134277344,44.46549987792969,44.98249816894531,74218000.0,-0.003785055396937742,2.81587155839421,0.30734479385320523,69.11748411025101,71.65337124143612,-0.8287594420166684,-1.6255707234753345,-2.485510270734217,-4.668531618677626,21.321139479002774,0.53900146484375,0.6122634393665507,1.3743995666503892,-0.8742230489496023,3.6230221822503808,0.2500882588503899,2.4987108744503885,-1.4068076781907521,24.699704784404688,-32.48829832387206,1.1243113077999976,4,-0.39849853515625,-0.8134994506835938,-2.7131242752075195,-4.530000686645508,3.5595016479492188,4,0.06052208596692865,1.035875206557835,44.91400146484375,-3.0857479914923664,45.4640007019043,-1.0551445806410074,45.34149932861328,0.06052208596692865
5008,2017-04-10,45.35200119018555,45.425498962402344,44.95000076293945,44.98149871826172,63686000.0,0.013588452441311683,-1.1937715045010955,-1.5534780313814558,82.72500582724145,74.61586571002528,-1.0781088726343881,-2.1365706002590343,-3.042413681230265,-5.180034451366325,21.349316447124338,0.6814994812011719,0.7867948215825606,1.851276206970212,-0.5414211667314817,4.243973580671906,0.6549275201193652,3.047624893821059,-1.6729523046594252,51.52576720714649,-11.296865753526312,1.1963486868508468,4,-0.7835006713867188,-1.4215011596679688,-3.3211259841918945,-5.138002395629883,1.8859977722167969,0,0.05047181138815637,2.81587155839421,44.74399948120117,1.035875206557835,44.91400146484375,-3.0857479914923664,45.4640007019043,0.05047181138815637
5009,2017-04-11,45.11800003051758,45.5620002746582,44.875,45.35200119018555,60254000.0,-0.005159665583149842,1.1009204278998146,-0.6315778635778636,77.8861532505981,75.77833247197982,-0.5372145646031186,-1.7985547989988433,-2.7502916574237233,-4.869211742848471,21.904839632054625,0.6870002746582031,0.9787223839386456,1.4927000045776353,-0.966854187861486,3.9522541970167566,0.2629229083580711,2.7224771007971995,-1.1381169123776402,37.9250098111166,-26.886972320120584,1.2297770962195609,4,-0.23349952697753906,-1.1875,-3.087124824523926,-4.904001235961914,2.806499481201172,1,0.05163124006915121,-1.1937715045010955,45.35200119018555,2.81587155839421,44.74399948120117,1.035875206557835,44.91400146484375,0.05163124006915121
5010,2017-04-12,44.811500549316406,45.20449829101562,44.76250076293945,45.15449905395508,49122000.0,-0.006793286071941518,-1.0045326759222895,1.465798311108213,73.75739581300327,76.30079835544558,-0.06590706031353477,-1.3931263029106518,-2.3769124143889826,-4.489487783004897,22.362213038386415,0.44199752807616477,1.1753934306361344,1.0780504226684542,-1.3908587361957387,3.546959581532647,-0.15640415676364228,2.3125050021005507,-0.5668833064763064,24.820690202474225,-41.94559493397048,1.2344545794320947,4,0.19775009155273438,-0.8810005187988281,-2.780625343322754,-4.597501754760742,3.180500030517571,2,0.05734019030794579,1.1009204278998146,45.11800003051758,-1.1937715045010955,45.35200119018555,2.81587155839421,44.74399948120117,0.05734019030794579
5011,2017-04-13,44.23350143432617,44.74850082397461,44.2244987487793,44.5724983215332,63492000.0,-0.012898454814163851,-1.935567285705127,0.9883334260134572,67.34459356909,75.71843433854951,0.6452395281697605,-0.7294667899304983,-1.7516685567037058,-3.848793537410941,22.42564602656514,0.5870018005371094,1.3290710804630876,0.4219263076782198,-2.0039373080018166,2.847789923358256,-0.7910055001618019,1.6348581155182416,1.9524993896484375,0.6730972169141345,-68.11001833997142,1.2129318078400182,4,0.9717483520507812,-0.30300140380859375,-2.278000831604004,-4.019502639770508,4.299999237060547,3,0.0866763767159926,-1.0045326759222895,44.811500549316406,1.1009204278998146,45.11800003051758,-1.1937715045010955,45.35200119018555,0.0866763767159926
5012,2017-04-17,45.0994987487793,45.11899948120117,44.375,44.375,57094000.0,0.01957786036312048,-1.0538323425809406,-2.1371840748992867,71.43189087555153,75.15902328637121,-0.11136647399889199,-1.4754760124026376,-2.571634524208349,-4.649425315349433,22.62294872423083,0.885498046875,1.3999471428981707,1.1637237548828097,-1.2586504873330782,3.5860979970986975,-0.0474633662251307,2.37491087599075,1.0472720336914065,65.42048611309174,-6.051976007313229,1.2111871211079435,4,0.10575103759765625,-1.1689987182617188,-3.1003732681274414,-4.885499954223633,3.4775009155273438,0,0.062062769299685794,-1.935567285705127,44.23350143432617,-1.0045326759222895,44.811500549316406,1.1009204278998146,45.11800003051758,0.062062769299685794
5013,2017-04-18,45.18899917602539,45.48049926757813,45.03900146484375,45.04949951171875,59984000.0,0.0019845104652858048,-4.501675658973777,0.19254645303623047,69.69171772003676,73.96671468283009,-0.11699340220968679,-1.4552531937035766,-2.565160529046878,-4.688215582416767,22.62240605381609,0.4414978027343821,1.468055115663752,1.1361991882324247,-1.2911457347769257,3.563544111241775,-0.07747327327224696,2.3498716497370964,0.9193261657714871,72.11209920768472,2.8774921570249035,1.213672461504674,4,0.0162506103515625,-1.2584991455078125,-3.1598739624023438,-4.975000381469727,3.828502655029297,1,0.06892168470014193,-1.0538323425809406,45.0994987487793,-1.935567285705127,44.23350143432617,-1.0045326759222895,44.811500549316406,0.06892168470014193
5014,2017-04-19,44.959999084472656,45.5250015258789,44.868499755859375,45.39199829101562,57404000.0,-0.005067607066505442,-1.1349725216786977,-3.0967759577783953,61.56347933759452,71.82320739739104,0.05833436257685776,-1.0600795025593897,-2.2367418307002183,-4.413577357716775,23.717844233135065,0.6565017700195241,1.4750981500113198,0.7671991348266616,-1.5193903308092018,3.053788600462525,-0.3760955979912666,1.9104938676445897,1.1106497254638725,56.55507613245406,-9.023605080325694,1.143294732817931,4,0.082000732421875,-1.0294990539550781,-2.9308738708496094,-4.746000289916992,4.7089996337890625,2,0.05066725810313488,-4.501675658973777,45.18899917602539,-1.0538323425809406,45.0994987487793,-1.935567285705127,44.23350143432617,0.05066725810313488
5015,2017-04-20,45.10300064086914,45.26599884033203,44.81449890136719,44.98500061035156,56288000.0,0.0031806396643336843,1.0337998642506723,-0.2731487204846132,61.86127059432841,70.59766567752166,-0.1578610132367686,-1.0439565832680913,-2.2844471092298875,-4.505486495493869,25.092322316974712,0.45149993896484375,1.4486737804618457,0.775200653076169,-1.3815959418419368,2.931997247994275,-0.3031976443828839,1.853598950535222,0.9307251678442441,67.55094318591843,5.864554362591086,1.0783982974590527,4,-0.20975112915039062,-1.1725006103515625,-3.0738754272460938,-4.889001846313477,4.686000823974609,3,0.06255678847879054,-1.1349725216786977,44.959999084472656,-4.501675658973777,45.18899917602539,-1.0538323425809406,45.0994987487793,0.06255678847879054
5016,2017-04-21,44.92649841308594,45.18249893188477,44.8385009765625,45.13349914550781,48410000.0,-0.003913314530636147,1.2557220401730411,-1.7542430414120842,55.891873409919626,69.12815337748485,0.02302126031616325,-0.7020219803290075,-2.0243565534536856,-4.278599102151418,26.396142981195446,0.34399795532227273,1.3117747331610943,0.4708234786987333,-1.491474594682714,2.4331215520801805,-0.5103255579919903,1.451972515389457,1.071042854428768,47.956320115701565,-9.329407826560576,0.9811490366907251,4,-0.0332489013671875,-0.9959983825683594,-2.841123580932617,-4.712499618530273,4.908500671386719,4,0.06823372118970084,1.0337998642506723,45.10300064086914,-1.1349725216786977,44.959999084472656,-4.501675658973777,45.18899917602539,0.06823372118970084
5017,2017-04-24,45.37049865722656,45.4995002746582,45.191001892089844,45.433998107910156,62458000.0,0.009882814370667736,2.172158154859967,0.30675954592363264,57.52410990477346,66.32805383054396,-0.3606952886858181,-0.9514384324634548,-2.3805453809721726,-4.658263154817114,28.0385610306525,0.5730018615722656,1.1620778731678882,0.7603237152099638,-0.9514632924439255,2.472110722863853,-0.0955697886169844,1.616217219036912,0.5915817599134314,78.25442675056722,24.72900384238843,0.8558935038269463,4,-0.4772491455078125,-1.4399986267089844,-3.222623825073242,-5.156499862670898,4.360500335693359,0,0.0697149493122522,1.2557220401730411,44.92649841308594,1.0337998642506723,45.10300064086914,-1.1349725216786977,44.959999084472656,0.0697149493122522
5018,2017-04-25,45.38100051879883,45.4739990234375,45.1500015258789,45.35200119018555,67612000.0,0.00023146894751158165,2.0139815471966593,-0.456686291000841,50.43623547531762,63.278062966623914,-0.409739484510915,-0.7615591707258602,-2.3111358879592245,-4.600321559911613,30.027622541566135,0.32399749755860086,1.0792811098895498,0.6188255310058608,-0.7501122194148309,1.9877632814265525,-0.06564334420448148,1.303294406216203,0.5463282649739511,79.73251581174175,30.341631417632776,0.6844688752103457,4,-0.5062503814697266,-1.45050048828125,-3.1101255416870117,-5.167001724243164,4.416500091552734,1,0.0704259295513745,2.172158154859967,45.37049865722656,1.2557220401730411,44.92649841308594,1.0337998642506723,45.10300064086914,0.0704259295513745
5019,2017-04-26,45.4645004272461,45.787498474121094,45.37799835205078,45.51499938964844,52178000.0,0.0018399750444613172,-2.6643795869602322,-1.741383846355977,50.00556672205067,60.63897084540696,-0.49050082202150946,-0.6695336466415469,-2.326726426400981,-4.604657243573541,32.22216833336371,0.4095001220703125,1.0358203640534924,0.5691003799438548,-0.47614994998404825,1.6143507098717578,0.046475214979899704,1.0917255449078098,0.4287717558268085,66.8038860530223,19.467316322768376,0.5226251649639531,4,-0.45850181579590554,-1.5340003967285227,-3.110750198364265,-5.08800125122071,4.871997833251946,2,0.07814891553673231,2.0139815471966593,45.38100051879883,2.172158154859967,45.37049865722656,1.2557220401730411,44.92649841308594,0.07814891553673231
5020,2017-04-27,45.91899871826172,46.09299850463867,45.60549926757813,45.71950149536133,106110000.0,0.009996773015089389,-1.2806892305496245,-3.9505212267719716,61.43860715526224,59.98275013275943,-0.8620312835044857,-1.0018941240461672,-2.706408228997013,-4.971020089390308,33.23553798417203,0.628498077392571,0.8749072595194818,0.9134487152099595,-0.07103220864319582,1.8979296390631148,0.42120825328338185,1.4056891771365372,-1.6944999694824219,86.12992194223055,37.023040617138136,0.49224046192657867,4,-0.6849994659423828,-1.9884986877441406,-3.4757490158081055,-5.342498779296875,4.648002624511719,3,0.08166554377651636,-2.6643795869602322,45.4645004272461,2.0139815471966593,45.38100051879883,2.172158154859967,45.37049865722656,0.08166554377651636
5021,2017-04-28,46.2495002746582,47.47949981689453,46.21649932861328,47.44150161743164,147294000.0,0.007197490485894464,-1.0079447385817126,-5.975027248216915,66.5312304699608,59.43823230991602,-0.979494184953758,-1.2024661829474041,-2.9668812970747425,-5.207927008367335,34.639032549282085,1.5605010986328125,0.764764189504362,1.1223253250122056,0.15522171846917132,2.08942893155524,0.6387735217406885,1.6058771282837228,-1.9876315307617176,47.19895065043968,-4.788924727985098,0.4835518032715171,4,-0.10250091552734375,-1.672250747680664,-3.798251152038574,-5.217500686645508,3.900501251220696,4,0.07653058236663735,-1.2806892305496245,45.91899871826172,-2.6643795869602322,45.4645004272461,2.0139815471966593,45.38100051879883,0.07653058236663735
5022,2017-05-01,47.4114990234375,47.72000122070313,46.38999938964844,46.38999938964844,109330000.0,0.025124568738659425,-1.6040182239151681,-0.8569618146673664,70.16149812420784,59.49043013260169,-1.9881185226752862,-2.2361839458284294,-4.046226402864292,-6.283808724291447,35.355320748439226,1.470500946044929,0.7245251300752145,2.130099105834958,0.7888684255301115,3.4713297861398047,1.4594837656825348,2.8007144459873814,-3.020925036621094,87.99602202728155,34.46464833508304,0.6706153401524243,5,-1.1442489624023438,-2.713998794555664,-4.943124771118164,-6.103750228881836,3.0920028686523438,0,0.05111629269171858,-1.0079447385817126,46.2495002746582,-1.2806892305496245,45.91899871826172,-2.6643795869602322,45.4645004272461,0.05111629269171858
5023,2017-05-02,47.34700012207031,47.50500106811523,47.07049942016602,47.33250045776367,76976000.0,-0.0013604062874136291,1.629347060792511,0.014194488012547614,72.56986852503772,60.713362264539825,-1.7716201729879657,-2.058969655409726,-3.899618303024525,-6.136972791616586,35.93859786065774,0.43450164794920454,0.7665091579366461,1.927025222778319,0.3422872604518261,3.5117631851048117,1.134656241615076,2.7193942039415617,-2.7566605012207006,84.07341410100602,27.3878281900162,0.7923689811632456,5,-1.0797500610351562,-2.6494998931884766,-4.817000389099121,-6.039251327514648,3.1665000915527344,1,0.05035163504980611,-1.6040182239151681,47.4114990234375,-1.0079447385817126,46.2495002746582,-1.2806892305496245,45.91899871826172,0.05035163504980611
5024,2017-05-03,47.05149841308594,47.29999923706055,46.79499816894531,47.29999923706055,71654000.0,-0.006241191801434343,3.0643814377600047,-17.138384635622206,72.73185483870968,61.92120495835995,-1.283179553266386,-1.7168124299693446,-3.542075389333789,-5.764567112492053,35.62863819844141,0.552001953125,0.6956964222909932,1.5460235595703153,-0.19745325483837917,3.28950037397901,0.6742851523659681,2.4177619667746626,-2.2733790962451152,68.38485740676563,7.351795508201732,0.8717384072043486,5,-0.772247314453125,-1.9389972686767578,-4.643999099731445,-5.743749618530273,1.8640022277832031,2,0.05836163118881488,1.629347060792511,47.34700012207031,-1.6040182239151681,47.4114990234375,-1.0079447385817126,46.2495002746582,0.05836163118881488
5025,2017-05-04,46.87649917602539,47.25,46.71099853515625,47.23749923706055,48368000.0,-0.0037193127310027885,1.7927422223979128,1.4527117265093716,79.21083697320269,64.51220090983585,-0.9277124000555119,-1.5078761811464787,-3.304451422070926,-5.510433863651791,34.65593685937692,0.53900146484375,0.6407847278846361,1.3003993988037124,-0.5473223364549824,3.148121134062407,0.37653853117436853,2.224260266433056,-1.921866944952832,43.897506939264105,-23.747433119490978,0.9238608676293465,5,-0.441497802734375,-1.5409984588623047,-4.468999862670898,-5.319000244140625,1.3689994812011719,3,0.07381095314904074,3.0643814377600047,47.05149841308594,1.629347060792511,47.34700012207031,-1.6040182239151681,47.4114990234375,0.07381095314904074
5026,2017-05-05,46.70750045776367,47.03950119018555,46.51499938964844,47.0260009765625,57328000.0,-0.003605190686853832,2.0361815592187344,0.8822727560918908,71.00862617196923,66.01048049507983,-0.5358622280347589,-1.2623448070597547,-3.067987959433964,-5.263542249101491,34.58122127699017,0.5245018005371094,0.6765949095561865,1.0417257308959975,-0.8443853081301356,2.9278367699221306,0.09867021138293097,1.984781250409064,-1.5869460873132795,23.872227894863517,-42.234261586584196,0.9430555195130663,5,-0.27249908447265625,-1.055999755859375,-3.9590015411376953,-4.721500396728516,2.332000732421875,4,0.08263128720621227,1.7927422223979128,46.87649917602539,3.0643814377600047,47.05149841308594,1.629347060792511,47.34700012207031,0.08263128720621227
5027,2017-05-08,47.45199966430664,47.45249938964844,46.96049880981445,47.04750061035156,68314000.0,0.015939607113341525,1.4266455940319287,-1.270010659576252,75.24541887601815,68.76705642849099,-1.0661689517793391,-1.890491815141651,-3.7237776262304294,-5.918210605941653,35.09211359368095,0.7449989318847656,0.7276473041929279,1.65082492828369,-0.34242616999863174,3.6440760265660117,0.6541993791425256,2.6474504774248544,-2.1754784828410862,94.6463319243388,28.08917907857594,0.9966255491411625,5,-0.9029998779296875,-1.6757488250732422,-4.687999725341797,-5.450498580932617,1.3715019226074219,0,0.05685749558836184,2.0361815592187344,46.70750045776367,1.7927422223979128,46.87649917602539,3.0643814377600047,47.05149841308594,0.05685749558836184
5028,2017-05-09,47.64099884033203,47.89450073242188,47.5099983215332,47.63999938964844,65242000.0,0.003982954930507487,-1.9463607132417966,0.00247083565170648,80.1778359457389,72.11953078667858,-1.006743903219153,-2.001848206596634,-3.8255224645879125,-6.026720550099682,35.375752962022055,0.4425010681152415,0.8534795240430668,1.7253742218017578,-0.4165976963991156,3.867346140002631,0.6543882627013176,2.796360180902198,-2.2178688565122258,81.623657460152,13.231191332320407,1.070985959100437,5,-0.8909988403320241,-1.5814990997314453,-4.544748306274414,-5.307247161865234,0.5675010681152415,1,0.060084866426739714,1.4266455940319287,47.45199966430664,2.0361815592187344,46.70750045776367,1.7927422223979128,46.87649917602539,0.060084866426739714
5029,2017-05-10,47.4474983215332,47.6875,47.25,47.67499923706055,41930000.0,-0.004061638578303994,2.4653130287648053,-227.6259541984733,76.09346156262896,73.74784794305268,-0.561412440720602,-1.7126898228753973,-3.539414269993273,-5.748631965201028,35.37547310847853,0.4375,0.9446874023259113,1.4153987884521513,-0.7961646742960156,3.626962251200318,0.3096170570780643,2.5211805198262383,-1.826658677825229,67.59681219374572,-0.8648360679156042,1.105781731374084,5,-0.391998291015625,-1.3879985809326172,-4.272748947143555,-5.035247802734375,1.9380035400390554,2,0.06461883135150237,-1.9463607132417966,47.64099884033203,1.4266455940319287,47.45199966430664,2.0361815592187344,46.70750045776367,0.06461883135150237
5030,2017-05-11,47.38100051879883,47.51449966430664,47.03900146484375,47.25550079345703,43882000.0,-0.00140150282073348,1.422933006774159,-0.551644924377075,78.003473053371,75.02254156343156,-0.29694760367838313,-1.5218473303102016,-3.3921317901343926,-5.590830825548238,35.44384977330693,0.4754981994628906,1.0952165315810447,1.220425987243651,-0.9911163179702953,3.431968292457597,0.11465483463667425,2.3261971398506276,-1.5782679879937405,62.776388996426945,-7.937046544976226,1.1057711526069736,5,-0.23875045776367188,-1.3215007781982422,-3.8300018310546875,-4.592500686645508,2.3774986267089844,3,0.03238640183339925,2.4653130287648053,47.4474983215332,-1.9463607132417966,47.64099884033203,1.4266455940319287,47.45199966430664,0.03238640183339925
5031,2017-05-12,48.06750106811523,48.13949966430664,47.57649993896485,47.724998474121094,72518000.0,0.014488941596833227,1.3144911513098279,2.7291103073041167,79.1568068689351,76.0220203128457,-0.7805254527912737,-2.009410394559417,-3.9814832573256993,-6.178530462307137,36.66049371744467,0.7584991455078125,1.2765975839909203,1.715226554870597,-0.4573124608772261,3.88776557061842,0.628957046996689,2.801496062744505,-2.097427081180797,93.89325326465313,23.136764043519122,1.0862695078739109,5,-0.7402515411376882,-1.8855018615722585,-4.137001037597649,-4.8994998931884695,1.5620002746582102,4,0.0037030755740579124,1.422933006774159,47.38100051879883,2.4653130287648053,47.4474983215332,-1.9463607132417966,47.64099884033203,0.0037030755740579124
5032,2017-05-15,47.89849853515625,48.15750122070313,47.803001403808594,47.936500549316406,85412000.0,-0.0035159417320131947,-2.096118607363047,-0.11095394553656186,76.31441068929365,76.43808055331858,-0.5980707975426469,-1.7075069177176445,-3.7168560039589096,-5.917277178003417,37.57415689297695,0.35449981689453836,1.3745901395153552,1.4062740325927763,-0.7869830527146817,3.5995311179002343,0.3096454899390437,2.502902575246509,-1.7114819804845993,76.84374232626618,6.924299463011238,1.0966285426537294,5,-0.5622482299804688,-1.707498550415039,-3.967998504638672,-4.730497360229492,2.213001251220703,0,0.023821261415779782,1.3144911513098279,48.06750106811523,1.422933006774159,47.38100051879883,2.4653130287648053,47.4474983215332,0.023821261415779782
5033,2017-05-16,48.30350112915039,48.50299835205078,48.04550170898438,48.04999923706055,62522000.0,0.008455434019437602,-2.4857292332734007,-6.670748845613331,77.80608184599984,77.00188355412861,-0.9533836773184987,-1.9681218775232168,-4.014285304232743,-6.230904853633703,38.29149393019428,0.6044998168945312,1.4396670777518281,1.6555515289306655,-0.5897527967645999,3.900855854625931,0.5328993660830292,2.7782036917783017,-1.8800264145549619,86.37311153844149,15.396167351251265,1.1226521628476334,5,-0.7945022583007812,-1.9397525787353516,-4.165500640869141,-5.135499954223633,1.7614974975585866,1,0.010765274682125625,-2.096118607363047,47.89849853515625,1.3144911513098279,48.06750106811523,1.422933006774159,47.38100051879883,0.010765274682125625
5034,2017-05-17,47.237998962402344,48.02000045776367,47.20600128173828,47.73500061035156,102912000.0,-0.0220584873112859,-1.9019733173763447,-1.9605441357931803,61.53778389979822,75.03821099041699,0.1579676890808841,-0.762290319526457,-2.8504220325985017,-5.078800941165383,38.8096169229667,1.0974998474121094,1.361957927613176,0.47614936828612997,-1.6357780043781887,2.5880767409504486,-0.5798143180460329,1.5321130546182928,-0.5233909385631677,13.592754144323019,-53.176137525127395,1.0559636863321609,5,0.2709999084472656,-0.8742504119873047,-2.9884986877441406,-4.069997787475586,2.9490013122558594,2,0.02054492077061454,-2.4857292332734007,48.30350112915039,-2.096118607363047,47.89849853515625,1.3144911513098279,48.06750106811523,0.02054492077061454
5035,2017-05-18,47.92449951171875,48.13750076293945,47.237998962402344,47.2400016784668,78786000.0,0.014532803344671885,-1.6129194900463746,-1.3772546551433,63.79280774046502,74.23645338691654,-0.4070457643571217,-1.2928586953228915,-3.4357776735824146,-5.670427617784171,39.49096783464837,0.8995018005371094,1.292638523940127,1.0215749740600586,-0.998745949769102,3.041895897889219,0.011414512145478284,2.031735435974639,-0.9595168419299469,55.39705882352941,-13.275281140775867,1.0101604619145785,5,-0.1927509307861328,-1.560750961303711,-3.5169992446899414,-4.756498336791992,1.7745018005371094,3,0.030485500417093636,-1.9019733173763447,47.237998962402344,-2.4857292332734007,48.30350112915039,-2.096118607363047,47.89849853515625,0.030485500417093636
5036,2017-05-19,47.99200057983398,48.44599914550781,47.986000061035156,48.14199829101562,79442000.0,0.0014084877005073881,-4.679044905456499,-0.21913540685588814,55.83125067537892,72.07932358684552,-0.3052828144201527,-1.1793927378290405,-3.4032938162908906,-5.63710852768623,40.309465376016824,0.5214996337890625,1.2468296587258862,0.9358009338378821,-0.9108472525584332,2.7824491202341974,0.012476840639720876,1.8591250270360433,-0.8116957145284971,60.601470588234754,-5.394126431166136,0.9233240931981589,5,-0.22100067138671164,-1.6282520294189382,-3.522125244140618,-4.8239994049072195,0.8470001220703196,4,0.036808187704850726,-1.6129194900463746,47.92449951171875,-1.9019733173763447,47.237998962402344,-2.4857292332734007,48.30350112915039,0.036808187704850726
5037,2017-05-22,48.53350067138672,48.56900024414063,48.14500045776367,48.20000076293945,52844000.0,0.011283132293098852,1.0964191744390723,-2.2233666488644745,60.87633386625043,69.93471224468013,-0.7568272570855186,-1.5513155121512625,-3.8355847938519076,-6.0822463723685445,40.87439016588335,0.5769996643066548,1.2059573894297415,1.3191509246826172,-0.4601819869521435,3.098483836317378,0.4294844688652333,2.208817380500001,-1.295501708984375,97.39548057385579,32.295046896149344,0.8896664558173812,5,-0.7294998168945312,-2.0615005493164062,-3.965625762939453,-5.365499496459961,0.9829978942871094,0,0.022582353554250645,-4.679044905456499,47.99200057983398,-1.6129194900463746,47.92449951171875,-1.9019733173763447,47.237998962402344,0.022582353554250645
5038,2017-05-23,48.57699966430664,48.7599983215332,48.34249877929688,48.7509994506836,48312000.0,0.0008962673682750832,3.349009556734344,-0.521738633114119,64.66122356201953,68.66446357794575,-0.7304013194684629,-1.415684502800012,-3.770550852604302,-6.028734670669294,41.61255703283548,0.417499542236321,1.2508299984477915,1.2028499603271499,-0.4529879753673427,2.8586878960216424,0.3749309924799036,2.030768928174396,-1.126040496826171,88.22400219946928,22.566653149952813,0.827918967847245,5,-0.6774997711181641,-1.7897510528564453,-4.009124755859375,-5.408998489379883,0.21950149536132812,1,0.03158902634321881,1.0964191744390723,48.53350067138672,-4.679044905456499,47.99200057983398,-1.6129194900463746,47.92449951171875,0.03158902634321881
5039,2017-05-24,49.01750183105469,49.04999923706055,48.51150131225586,48.79999923706055,48920000.0,0.009068122152297464,2.8124096954965903,-1.2500164426807636,69.57754437859508,67.72824928074841,-1.0334571499221425,-1.6615450135532228,-4.09184317099654,-6.363107253144847,42.149278520346584,0.5384979248046875,1.2174107517608945,1.4657020568847656,-0.08662735971297764,3.018031473482509,0.689537348585894,2.2418667651836373,-1.3309156158447237,98.20654519426111,28.565850592515872,0.7761647082988707,5,-0.8895015716552734,-2.0852527618408203,-4.449626922607422,-5.84950065612793,-0.6175003051757884,2,0.02136985273677605,3.349009556734344,48.57699966430664,1.0964191744390723,48.53350067138672,-4.679044905456499,47.99200057983398,0.02136985273677605
5040,2017-05-25,49.66899871826172,49.95000076293945,49.10549926757813,49.24250030517578,96440000.0,0.013291107520177148,-1.411137492376085,1.9608888577091044,74.88443087937674,67.25354083746416,-1.482132537544409,-2.126735437415036,-4.614811123869217,-6.891409784312806,42.65379481803974,0.9324989318847656,1.163718913675936,1.9296989440917969,0.3036240112386537,3.55577387694494,1.1166614776652253,2.7427364105183685,-1.709729898681637,85.69236536395967,9.838343848917532,0.8130374664265705,5,-1.0909976959228516,-2.2867488861083984,-5.182748794555664,-6.500997543334961,-1.9860000610351562,3,0.010429071850929672,2.8124096954965903,49.01750183105469,3.349009556734344,48.57699966430664,1.0964191744390723,48.53350067138672,0.010429071850929672
5041,2017-05-26,49.78900146484375,49.93249893188477,49.4625015258789,49.75,69384000.0,0.002416049239541307,1.8834515200448958,0.09144574433830632,71.93952646540819,66.76744259036577,-1.4888260797752295,-2.0743231369116586,-4.60296595220742,-6.889303407634145,42.10535840694324,0.4699974060058736,1.154281017905035,1.8727266311645536,0.1611598172593247,3.5842934450697825,1.0169432242119356,2.7285100381171716,-1.4315862565917925,91.08037280470022,16.876271719798396,0.8557834069526156,5,-1.2110004425048828,-2.3947505950927734,-5.377126693725586,-6.621000289916992,-1.2190017700195312,4,-0.0018076312024742913,-1.411137492376085,49.66899871826172,2.8124096954965903,49.01750183105469,3.349009556734344,48.57699966430664,-0.0018076312024742913
5042,2017-05-30,49.834999084472656,50.06000137329102,49.7760009765625,49.82550048828125,65262000.0,0.0009238510168030345,-4.235145207791425,0.24354460093896713,71.16532493703518,66.02958071159192,-1.3759380991227488,-2.0337187501828993,-4.512073533172838,-6.814487033094608,41.40905908884435,0.28400039672852273,1.1530721160134334,1.7975492477416992,-0.09692893662126068,3.692027432104659,0.8503101555602228,2.7447883399231756,-1.1590667652831996,86.89944984041554,13.070671518343914,0.9472390921814798,5,-1.2019977569580078,-2.2299976348876953,-5.423124313354492,-6.554498672485352,-1.5779991149902344,1,-0.019985921558463238,1.8834515200448958,49.78900146484375,-1.411137492376085,49.66899871826172,2.8124096954965903,49.01750183105469,-0.019985921558463238
5043,2017-05-31,49.73099899291992,50.00600051879883,49.10800170898438,50.0,78262000.0,-0.0020868886016521815,5.391404097036453,-28.32008032128514,72.41580489383125,67.23824971092893,-1.1713308007001757,-1.8360954680139514,-4.277080884782684,-6.607628919705469,40.233311553606356,0.897998809814446,1.0893083662718794,1.5743492126464815,-0.43380214789552696,3.58250057318849,0.5702735323754737,2.5784248929174893,-0.7782528629101506,78.75347966398112,3.965529140964236,1.0040756802710056,5,-1.0819988250732422,-2.125997543334961,-5.319124221801758,-6.325498580932617,-0.792999267578125,2,-0.004313213721619191,-4.235145207791425,49.834999084472656,1.8834515200448958,49.78900146484375,-1.411137492376085,49.66899871826172,-0.004313213721619191
5044,2017-06-01,49.79750061035156,49.949501037597656,49.56850051879883,49.92950057983398,49096000.0,0.0013372266549704914,3.4302157954268226,0.4907043691591834,73.72136548452599,68.34142279360236,-0.9349007559764217,-1.7774565175438966,-4.186920617047548,-6.582248058065957,39.55834726670665,0.3810005187988281,1.055460993001958,1.5035507202148466,-0.561149944279407,3.5682513847091,0.4712003879677198,2.5359010524619734,-0.6894989013671804,72.49867115343807,-3.6513292579788725,1.032350332247128,6,-0.7744998931884766,-2.078500747680664,-5.394875526428223,-6.211750030517578,0.0260009765625,3,-0.020101399436009304,5.391404097036453,49.73099899291992,-4.235145207791425,49.834999084472656,1.8834515200448958,49.78900146484375,-0.020101399436009304
5045,2017-06-02,50.33649826049805,50.42399978637695,49.78350067138672,49.949501037597656,75046000.0,0.010823789217132784,1.279355167147463,-2.9317978209983373,72.93766765440412,70.24213579127182,-1.2245501173209163,-2.1544065235807324,-4.567596969351513,-7.026038665957472,39.16373677911262,0.6404991149902344,0.989356564464984,1.8695484161376967,-0.27341827301706445,4.012515105292458,0.7980650715603161,2.9410317607150773,-1.2284965515136648,93.3509381676092,18.642072978187585,1.0714833445773813,6,-1.0519981384277344,-2.321748733520508,-5.86824893951416,-6.672246932983398,-0.6299972534179688,4,-0.0384710260256389,3.4302157954268226,49.79750061035156,5.391404097036453,49.73099899291992,-4.235145207791425,49.834999084472656,-0.0384710260256389
5046,2017-06-05,50.56700134277344,50.660499572753906,50.175498962402344,50.36149978637695,54398000.0,0.004579243496091179,1.4713531795783887,0.531015584185157,76.64502151310899,71.99421219647834,-1.1749338224636787,-2.1933967503700487,-4.632739943527596,-7.158213416560692,39.215367721887816,0.4850006103515625,1.1148783015862023,1.907076454162599,-0.26369694157742174,4.07784984990262,0.8216897562925922,2.992463152032606,-1.1958000183105426,93.97756144066753,18.731618497295614,1.085386697870009,6,-1.0655021667480469,-2.1285018920898438,-5.9847517013549805,-6.760250091552734,-0.2415008544921875,0,-0.05703329461830997,1.279355167147463,50.33649826049805,3.4302157954268226,49.79750061035156,5.391404097036453,49.73099899291992,-0.05703329461830997
5047,2017-06-06,50.1500015258789,50.82500076293945,50.0625,50.599998474121094,66928000.0,-0.008246481021642271,-1.44000244140625,-2.1897495869763297,68.39325355117244,72.40888219527311,-0.5638099837113089,-1.6484210987730563,-4.048963138125018,-6.646802760790983,38.96590233729835,0.7625007629394531,1.1737878251528713,1.3551765441894474,-0.8347768669717937,3.5451299553506885,0.2601998386088269,2.450153249770068,-0.5209405517578034,60.687267968744216,-12.607902004930828,1.0949767055806199,6,-0.4817504882812429,-1.5425014495849538,-4.7878770828247,-5.624002456665032,-0.1184997558593679,1,-0.03150551910231458,1.4713531795783887,50.56700134277344,1.279355167147463,50.33649826049805,3.4302157954268226,49.79750061035156,-0.03150551910231458
5048,2017-06-07,50.503501892089844,50.51250076293945,50.099998474121094,50.29750061035156,56460000.0,0.007048860527522072,2.683072207084469,-0.4577837306296764,87.90482701698379,74.44524693287184,-0.6876067676106956,-1.8724771955184139,-4.230090660112623,-6.914550192895305,38.36176167998496,0.4125022888183594,1.3195967380762212,1.5655517578125,-0.6803367224815986,3.8114402381065986,0.4426075176654507,2.6884959979595493,-0.6352529602050794,74.41314696524421,-6.168196131485644,1.122944240147048,6,-0.5382518768310547,-1.8335018157958984,-5.021126747131348,-5.823001861572266,-0.41300201416015625,2,-0.044482102001708546,-1.44000244140625,50.1500015258789,1.4713531795783887,50.56700134277344,1.279355167147463,50.33649826049805,-0.044482102001708546
5049,2017-06-08,50.51350021362305,50.68050003051758,50.30550003051758,50.60300064086914,55358000.0,0.00019797283670675014,2.0674946172808686,-0.43446539017073443,85.65134029174904,75.64157020091322,-0.5175021670150528,-1.7296827908624053,-4.078843195389567,-6.840661098690575,38.298200004800115,0.375,1.403145176506527,1.4222499847412138,-0.81381632768327,3.6583162971656975,0.3042168285289719,2.5402831409534556,-0.4539009155273419,70.09116448064815,-13.110887135292671,1.1180331562122432,6,-0.5469989776611328,-1.8435001373291016,-5.031125068664551,-5.815999984741211,-0.011501312255859375,3,-0.031189691500656536,2.683072207084469,50.503501892089844,-1.44000244140625,50.1500015258789,1.4713531795783887,50.56700134277344,-0.031189691500656536
5050,2017-06-09,48.91550064086914,50.64950180053711,46.349998474121094,50.625,152954000.0,-0.031635098854680854,3.88995858831492,19.1004603188134,58.946045100868,74.19785004929764,1.0754706903217652,-0.011413067657400688,-2.364372139752575,-5.161290971794131,37.884736766502726,4.299503326416016,1.4342112744243707,-0.2524745941162081,-2.341955211777943,1.837006023545527,-1.2972149029470756,0.7922657147146595,1.9095001220703125,57.32962803524011,-27.544386985283204,1.0447403088308667,6,-0.3280010223388672,-0.3280010223388672,-3.2196245193481445,-4.218000411987305,2.3069992065429688,4,0.01856264239655525,2.0674946172808686,50.51350021362305,2.683072207084469,50.503501892089844,-1.44000244140625,50.1500015258789,0.01856264239655525
5051,2017-06-12,48.24549865722656,48.79750061035156,47.25,48.349998474121094,188944000.0,-0.013697130252466216,2.0965368262764583,0.061128900889240965,47.27786423141436,71.54368774867311,1.6801918468476131,0.7089563431385244,-1.5865388512549004,-4.41120006006112,36.92186465504014,1.6655006408691406,1.3817909657872889,-0.9313764572143555,-3.002557123938324,1.139804209509613,-1.9669667905763362,0.10421387614762523,2.490002059936522,42.35752432667431,-39.24172563708976,1.0355903333619831,6,0.34200096130371094,0.34200096130371094,-2.3602476119995117,-3.5479984283447266,3.0979995727539062,0,0.03028266658064016,3.88995858831492,48.91550064086914,2.0674946172808686,50.51350021362305,2.683072207084469,50.503501892089844,0.03028266658064016
5052,2017-06-13,49.03950119018555,49.224998474121094,48.30500030517578,48.89950180053711,91600000.0,0.016457546404488266,2.600818191319408,-1.339709425421625,53.828335276308785,69.47841334672617,0.8509697202362503,0.005078104813009077,-2.2777017382903466,-5.120928923788441,35.72865085241634,0.9794998168945312,1.2458865353877684,-0.19442405700683452,-2.1783611313572777,1.7895130173436087,-1.1863925941820597,0.7975444801683906,1.6100006103515625,62.10603277793193,-17.88460225004671,0.9919685371752225,6,-0.45200157165527344,-0.45200157165527344,-2.9962501525878906,-4.342000961303711,2.395500183105476,1,0.026223743449353742,2.0965368262764583,48.24549865722656,3.88995858831492,48.91550064086914,2.0674946172808686,50.51350021362305,0.026223743449353742
5053,2017-06-14,48.82350158691406,49.51699829101562,48.33549880981445,49.42950057983398,79498000.0,-0.004404604411325286,2.025628501511762,-4.328583106266979,48.33218551386239,66.65739334998575,1.033373568947475,0.27619284236693886,-1.9672632425928924,-4.820489288548586,34.08992238348435,1.1814994812011648,1.128042928481932,-0.4364236831665025,-2.382283986144074,1.5094366198110691,-1.4093538346552847,0.5365064683222798,1.7400101470947291,57.11816704324731,-19.718623516285433,0.9729301514887846,6,-0.23600196838378906,-0.23600196838378906,-2.6608762741088867,-4.126001358032227,2.4599990844726562,2,0.024742186525786636,2.600818191319408,49.03950119018555,2.0965368262764583,48.24549865722656,3.88995858831492,48.91550064086914,0.024742186525786636
5054,2017-06-15,48.20849990844727,48.2864990234375,47.54299926757813,47.93500137329102,107478000.0,-0.012596427099190843,2.46219024780184,-0.4513184648021254,37.364848854470154,62.70485792777088,1.5637128187169154,1.019921882995881,-1.2877161297309883,-4.131390859122689,34.13712790513111,1.2805023193359304,0.9926752168614001,-1.0999504089355412,-2.8743581949119204,0.674457377040838,-1.9871543019237308,-0.2127465159473516,2.270741560363767,43.22595642402702,-31.148507686484123,0.887203892988188,6,0.3789997100830007,0.3789997100830007,-1.8037500381469798,-3.423749923706062,3.7389984130859304,3,0.03903875816622637,2.025628501511762,48.82350158691406,2.600818191319408,49.03950119018555,2.0965368262764583,48.24549865722656,0.03903875816622637
5055,2017-06-16,49.38550186157226,49.98749923706055,49.099998474121094,49.79999923706055,229454000.0,0.024414822186133778,1.2482677979532475,-1.5155378263780666,47.04893398930552,59.41640375845938,0.2655511568059268,-0.044283812167627445,-2.389114185504191,-5.230340127641391,33.706809600034305,1.7789993286132741,0.8805306738866321,0.004001426696767396,-1.646476967848244,1.6544798212417788,-0.8212377705757419,0.8292406239692767,1.0111547473449818,78.00922216384991,5.510501546866422,0.8252391972725072,6,-0.7980022430419851,-0.7980022430419851,-2.8280019760131765,-4.600751876831048,2.6079978942871236,4,0.02260778968946142,2.46219024780184,48.20849990844727,2.025628501511762,48.82350158691406,2.600818191319408,49.03950119018555,0.02260778968946142
5056,2017-06-19,49.75849914550781,50.849998474121094,49.49499893188477,50.849998474121094,100868000.0,0.007552768927631126,1.4828224932722758,2.633308177952798,49.466043975355056,57.31338047225746,-0.2617150638453225,-0.293185666994205,-2.6628836904663586,-5.53356420948937,33.1927163052554,1.4644966125488352,0.7588500874718136,0.2886737823486314,-1.2327360377380003,1.8100836024352631,-0.47203112769468447,1.0493786923919473,-3.4085006713867188,66.99426699426692,-3.5307231522227767,0.7607049100433163,6,-1.1585006713867188,-1.1585006713867188,-3.1576242446899414,-4.973749160766602,2.881500244140625,0,0.029422123396912525,1.2482677979532475,49.38550186157226,2.46219024780184,48.20849990844727,2.025628501511762,48.82350158691406,0.029422123396912525
5057,2017-06-20,49.62950134277344,50.24399948120117,49.60100173950195,49.9000015258789,81536000.0,-0.0025924777666052057,-2.9267110841913992,0.24782441547547665,49.294027933218814,53.02329168517246,-0.23950079839637795,-0.0820763221878309,-2.428630702113182,-5.336934653224233,32.53833116559882,0.6429977416992188,0.5944718665923148,0.10487594604492045,-1.3521216054882714,1.5618734975781123,-0.6236228297216755,0.8333747218115164,-3.1895028686523403,63.093516051262455,-6.126635363349791,0.7284987757665972,6,-1.0295028686523438,-1.0295028686523438,-2.8748769760131836,-4.722251892089844,2.6704978942871094,1,0.03453584744624094,1.4828224932722758,49.75849914550781,1.2482677979532475,49.38550186157226,2.46219024780184,48.20849990844727,0.03453584744624094
5058,2017-06-21,50.11149978637695,50.13600158691406,49.63249969482422,49.93500137329102,58450000.0,0.009711934042506698,3.46560882362892,-0.6524890706529313,52.06469734511322,49.291442468879595,-0.8749642368158348,-0.4671715918632202,-2.8172036732774544,-5.745113507273373,31.67403014039398,0.506500244140625,0.3870608435842655,0.5101493835449205,-0.8975132067702347,1.9178119738600756,-0.19368191161265713,1.213980678702498,-3.5833013122558555,77.6686161193203,8.497046768998501,0.7038312951575774,6,-1.5115013122558594,-1.5115013122558594,-3.347874641418457,-5.195249557495117,0.8904991149902344,2,0.026411135020027343,-2.9267110841913992,49.62950134277344,1.4828224932722758,49.75849914550781,1.2482677979532475,49.38550186157226,0.026411135020027343
5059,2017-06-22,50.06499862670898,50.347999572753906,49.86000061035156,50.11149978637695,45068000.0,-0.0009279538602159354,-1.138015175318381,-0.26346502982628067,48.09112355825807,48.08534007525627,-1.0043965390740723,-0.356446074383733,-2.6683474469290047,-5.620010570697595,30.564246932063472,0.48799896240234375,0.24921788088112606,0.41127338409422975,-0.9828057794597669,1.8053525476482264,-0.28576619768276856,1.108312965871228,-3.4503641525878805,55.14286586216477,-10.517009296228736,0.6970395817769981,6,-1.0149993896484304,-1.4650001525878835,-3.128624916076653,-4.975999832153313,-0.6759986877441264,3,0.02433840163989709,3.46560882362892,50.11149978637695,-2.9267110841913992,49.62950134277344,1.4828224932722758,49.75849914550781,0.02433840163989709
5060,2017-06-23,50.1870002746582,50.23099899291992,49.9010009765625,50.12699890136719,57582000.0,0.002436865101283381,3.459468515606877,-1.2903199343722394,47.28687026601554,48.0863407457675,-1.0360166961829904,-0.46130175026350884,-2.6745851125512985,-5.656394341544022,28.70298005283797,0.3299980163574219,-0.012557774329302163,0.5073749542236357,-0.9069987842824432,1.9217486927297145,-0.1998119150294002,1.2145618234766715,-3.48765852053711,51.07022705198381,-10.55293652139575,0.7071868692530381,6,-0.9905014038085938,-1.5870018005371094,-3.250626564025879,-5.098001480102539,-0.3774986267089844,4,0.035078766159370556,-1.138015175318381,50.06499862670898,3.46560882362892,50.11149978637695,-2.9267110841913992,49.62950134277344,0.035078766159370556
5061,2017-06-26,49.69900131225586,50.4900016784668,49.599998474121094,50.42499923706055,67724000.0,-0.009723612882453048,1.0794399187151287,-12.09968847352025,46.81226936697289,47.306777866952395,-0.35778029605885564,0.020668603065573166,-2.0554724659973047,-5.091827421342337,26.628336787254014,0.8900032043457031,-0.2620355533815584,0.02387599945068075,-1.3896049132016586,1.43735691210302,-0.6828644568754854,0.7306164557768469,-2.9166464237347682,11.123874346896176,-48.52670983778289,0.7067404563261689,6,-0.50250244140625,-1.0990028381347656,-2.6512527465820312,-4.610002517700195,0.09549713134766336,0,0.04616789840880964,3.459468515606877,50.1870002746582,-1.138015175318381,50.06499862670898,3.46560882362892,50.11149978637695,0.04616789840880964
5062,2017-06-27,48.8390007019043,49.93999862670898,48.79999923706055,49.53450012207031,75648000.0,-0.017304182934144485,-1.9476300617944373,0.9579909203640261,39.02116714967871,46.27222027093199,0.5261149813361286,0.8455789003357381,-1.0995661266796475,-4.165549915325251,24.097203134665875,1.1399993896484304,-0.3189102353000095,-0.7863246917724638,-2.2455316489016326,0.672882265356705,-1.5159281703370482,-0.05672121320787937,-1.9752929416712064,2.307775650980534,-53.183810274011535,0.7296034785645846,6,0.3574981689453125,-0.23900222778320312,-1.7716264724731445,-3.750001907348633,0.5069999694824219,1,0.07782711835043621,1.0794399187151287,49.69900131225586,3.459468515606877,50.1870002746582,-1.138015175318381,50.06499862670898,0.07782711835043621
5063,2017-06-28,49.51649856567383,49.53400039672852,48.46049880981445,48.9275016784668,74752000.0,0.013872066463946231,2.440707185562795,-0.8468689838252313,43.95610138731382,47.00458166347018,-0.04776671597161197,0.1593575990019218,-1.6741936164520155,-4.748407227815221,22.804135998223423,1.0735015869140696,-0.2292698729650482,-0.09810180664062784,-1.5571915971743664,1.3609879838931107,-0.8276467019074971,0.6314430886262414,-2.5730649911629797,52.03243474893895,-1.5457959854192822,0.7295448952668707,6,0.1387500762939453,-0.9165000915527344,-2.378498077392578,-4.394498825073242,-0.1374969482421875,2,0.05621360055770008,-1.9476300617944373,48.8390007019043,1.0794399187151287,49.69900131225586,3.459468515606877,50.1870002746582,0.05621360055770008
5064,2017-06-29,48.79650115966797,49.37799835205078,48.26250076293945,48.95000076293945,86060000.0,-0.014540555710960135,1.210011600971912,-0.260611909172161,49.19267640130621,47.24277526480358,0.8542428942544973,0.8437785069722636,-0.8501888180623638,-3.9349514420291456,21.504094917035157,1.253997802734375,-0.2573676714419477,-0.7680492401123047,-2.2688008524813483,0.732702372256739,-1.5184250462968265,-0.017673433927782867,-1.7749362871649126,23.973071930347338,-27.927275904683782,0.7503758061845214,6,0.7597484588623047,-0.196502685546875,-1.4531269073486328,-3.5790023803710938,0.8169975280761719,3,0.04519786643068047,2.440707185562795,49.51649856567383,-1.9476300617944373,48.8390007019043,1.0794399187151287,49.69900131225586,0.04519786643068047
5065,2017-06-30,48.4000015258789,49.173500061035156,48.38050079345703,49.00600051879883,67806000.0,-0.008125575079485192,-1.4589107124903153,3.9478863788862015,51.08858552150611,47.42305765882037,1.2250782509385303,1.1465461024104187,-0.35675481804526754,-3.450230264184107,19.71483757263044,0.792999267578125,-0.23713728122739042,-1.0677240371704144,-2.6081260871842886,0.4726780128434598,-1.837925062177348,-0.29752301216348087,-1.3018679813434844,6.172871219983035,-44.99576053990341,0.7702010250069359,6,0.9762496948242259,0.1999969482421946,-0.8698768615722585,-3.0375022888183523,1.0919990539550781,4,0.020433850865834158,1.210011600971912,48.79650115966797,2.440707185562795,49.51649856567383,-1.9476300617944373,48.8390007019043,0.020433850865834158
5066,2017-07-03,47.68299865722656,48.7244987487793,47.54999923706055,48.63949966430664,58182000.0,-0.014814108389417435,1.085220365384941,1.5783871231721027,40.337608600313345,46.42789995516421,1.8067045523049572,1.724842088720962,0.4565394223961121,-2.654035708113554,17.89177390891695,1.17449951171875,-0.1036497921415318,-1.6405267715454102,-3.2841397413217237,0.003086198230903392,-2.462333256433567,-0.8187202866572534,-0.509827814099431,5.56483071678022,-42.39359866767334,0.8218064848881579,7,1.3370018005371094,0.9169998168945312,0.29712677001953125,-1.8704986572265625,1.4174995422363281,0,0.04459667073392781,-1.4589107124903153,48.4000015258789,1.210011600971912,48.79650115966797,2.440707185562795,49.51649856567383,0.04459667073392781
5067,2017-07-05,48.56999969482422,48.75,47.76250076293945,48.07649993896485,73060000.0,0.018602039774678225,1.3139983909895414,-0.5159427457017326,48.35185003308502,46.015361364938855,0.8421715083102939,0.7519552246181291,-0.33619153920448497,-3.457200517958171,15.825847353979249,1.0670013427734375,-0.09813618868999185,-0.6745256423950181,-2.3026902582031568,0.9536389734131205,-1.488607950299091,0.13955666550905477,-1.3232922990772096,51.41128334493361,4.42100289750644,0.8140823079040704,7,0.4500007629394531,0.029998779296875,-0.5838737487792969,-2.7574996948242188,-0.7239990234375,2,0.02521101001591708,1.085220365384941,47.68299865722656,-1.4589107124903153,48.4000015258789,1.210011600971912,48.79650115966797,0.02521101001591708
5068,2017-07-06,48.25699996948242,48.72000122070313,47.95100021362305,48.23300170898438,65192000.0,-0.006444301571102318,-1.6156441180477856,0.048628718075553676,50.32821333608689,46.26392689580872,0.9660349849265515,0.9360131584377172,0.06904626454723228,-3.066203506287536,13.648275560909317,0.7690010070800852,-0.15265801548945745,-0.8752002716064453,-2.4466371547170525,0.6962366115041618,-1.6609187131617489,-0.08948183005114174,-0.9382267521679282,38.67620758807927,-8.427119010532842,0.7857184415553032,7,0.76300048828125,0.3429985046386719,-0.1379985809326172,-2.3894996643066406,0.1425018310546875,3,0.022566688824273706,1.3139983909895414,48.56999969482422,1.085220365384941,47.68299865722656,-1.4589107124903153,48.4000015258789,0.022566688824273706
5069,2017-07-07,48.9379997253418,49.00550079345703,48.45700073242188,48.477500915527344,52868000.0,0.014111937258636909,-1.1874415243601295,19.18884120172242,46.753699581476084,46.204685708637676,0.12109271388672482,0.13800452454541556,-0.5125922503368514,-3.671695235032985,11.087569065134852,0.7485008239746094,-0.18539951427517565,-0.11542549133300639,-1.5470480566590936,1.3161970739930808,-0.8312367739960536,0.6003857913300408,-1.5486020028911724,85.49428911795597,40.552966610305084,0.7158112826630441,7,0.082000732421875,-0.3380012512207031,-0.8109989166259766,-3.0704994201660156,0.22700119018554688,4,0.009011440895927647,-1.6156441180477856,48.25699996948242,1.3139983909895414,48.56999969482422,1.085220365384941,47.68299865722656,0.009011440895927647
5070,2017-07-10,49.82350158691406,49.97200012207031,49.17499923706055,49.25,70926000.0,0.01809436157060018,-1.2031719585367655,1.245392115443558,50.43890919731132,46.60764568978639,-0.9179233443651853,-0.7125153544523783,-1.30104672843661,-4.475661577406342,10.313418552982542,1.0340003967285156,-0.26472543191501074,0.7246763229370146,-0.7455976362717607,2.19495028214579,-0.010460656667369506,1.4598133025413986,-2.3648918494300304,93.86876627191441,49.580617296320725,0.7351369796043864,7,-1.0625019073486328,-1.2235031127929688,-1.4525012969970703,-3.9560012817382812,-0.6865005493164062,0,-0.004214936575735906,-1.1874415243601295,48.9379997253418,-1.6156441180477856,48.25699996948242,1.3139983909895414,48.56999969482422,-0.004214936575735906
5071,2017-07-11,49.70650100708008,49.79949951171875,49.18600082397461,49.6500015258789,59654000.0,-0.0023483010247660197,4.0598562192263525,0.09851669549023455,50.52076050383095,47.885378284692194,-0.8937325860758492,-0.5064120728828883,-1.0970120983718843,-4.282015675451589,9.49743198520044,0.6375007629394531,-0.3146131669249357,0.534625625610353,-0.9019256770446518,1.9711769282653577,-0.1836500257171494,1.2529012769378554,-2.1800634948633046,87.98374329039531,44.171063037605826,0.7182756513275033,7,-0.9455013275146484,-1.1065025329589844,-1.0568761825561523,-3.657001495361328,-0.7975006103515554,1,-0.00431533950087426,-1.2031719585367655,49.82350158691406,-1.1874415243601295,48.9379997253418,-1.6156441180477856,48.25699996948242,-0.00431533950087426
5072,2017-07-12,50.32550048828125,50.4275016784668,49.90499877929688,50.03250122070313,72172000.0,0.012453089005661555,1.1026203889903465,5.18587536290517,51.420986906930025,48.714810009093995,-1.4300861730894923,-1.079473005116533,-1.6574506716931552,-4.821141937501054,9.32514433286592,0.7210006713867188,-0.3588908056097466,1.0893251419067411,-0.43473567780256417,2.6133859616160464,0.3272947320520885,1.8513555517613938,-2.7325917568263876,95.88123844731979,54.023300309463366,0.762030409854651,7,-1.3367500305175781,-1.7255020141601562,-1.3555011749267578,-4.157751083374023,-2.2970008850097585,2,-0.024341581840872317,4.0598562192263525,49.70650100708008,-1.2031719585367655,49.82350158691406,-1.1874415243601295,48.9379997253418,-0.024341581840872317
5073,2017-07-13,50.03150177001953,50.34400177001953,49.79499816894531,50.23099899291992,57616000.0,-0.0058419432575773644,1.5804936212940301,-0.6808795958754461,49.784655377484626,48.7805854508916,-1.179375685065402,-0.7276401994279595,-1.305020626789144,-4.448911190527731,9.409850565168318,0.5490036010742188,-0.37420893154639856,0.7349264144897489,-0.8157880443869061,2.285640873366404,-0.040430814948578586,1.5102836439280765,-2.3734512437113437,79.9035920666724,38.085063398838685,0.7753572294383291,7,-1.0427513122558594,-1.4315032958984375,-0.8936262130737305,-3.7815017700195312,-2.108001708984375,3,-0.04368250045099453,1.1026203889903465,50.32550048828125,4.0598562192263525,49.70650100708008,-1.2031719585367655,49.82350158691406,-0.04368250045099453
5074,2017-07-14,50.09049987792969,50.22249984741211,49.84450149536133,50.11999893188477,42050000.0,0.001179219208357063,2.2238543750915034,0.1478669904583793,49.37455156457297,48.590137233454584,-1.1572099434368965,-0.6729150557950447,-1.294170756732285,-4.437617243022721,8.830526145336913,0.37799835205078125,-0.24579019090321452,0.6998245239257841,-0.8004708579430755,2.2001199057946437,-0.05032316700864925,1.4499722148602174,-2.3686103926652393,73.09372106622484,31.105181124176667,0.7501476909344311,7,-1.1017494201660156,-1.4905014038085938,-0.7728748321533203,-3.8404998779296875,-2.4259986877441406,4,-0.033758858097114874,1.5804936212940301,50.03150177001953,1.1026203889903465,50.32550048828125,4.0598562192263525,49.70650100708008,-0.033758858097114874
5075,2017-07-17,50.50199890136719,50.73749923706055,50.19049835205078,50.23450088500977,74252000.0,0.00821511113764739,-2.0773341345380016,-9.068020173280907,55.2565981855458,50.24780274292486,-1.3848120469004073,-1.050331199960361,-1.6239584220052734,-4.7750551073348575,9.456340870474436,0.6469993591308594,-0.19408766018018042,1.0554986953735366,-0.524933929339845,2.635931320086918,0.2652823830168458,1.8457150077302273,-2.7175472363256077,84.82110366939094,37.32029942562721,0.7902163123566922,7,-1.2519989013671875,-1.9020004272460938,-1.1837482452392578,-4.2519989013671875,-2.1569976806640554,0,-0.02647415973476741,2.2238543750915034,50.09049987792969,1.5804936212940301,50.03150177001953,1.1026203889903465,50.32550048828125,-0.02647415973476741
5076,2017-07-18,51.22249984741211,51.30149841308594,50.20000076293945,50.29999923706055,80152000.0,0.014266780755591402,1.0388708048833877,3.4486259857679564,65.89317927685296,52.196839325565726,-1.7326401530468019,-1.744996147366237,-2.247242847401445,-5.41382298846338,9.645270874659504,1.1014976501464844,-0.11930968871706682,1.7027996063232393,-0.06319860976213221,3.468797822408611,0.8198004982805571,2.5857987143659216,-3.376737246188938,94.75615314494075,39.822812441974804,0.8829991080426842,7,-1.5962505340576172,-1.9467506408691406,-2.635000228881836,-4.557498931884766,-3.3224983215332102,1,-0.04071450663335441,-2.0773341345380016,50.50199890136719,2.2238543750915034,50.09049987792969,1.5804936212940301,50.03150177001953,-0.04071450663335441
5077,2017-07-19,51.34349822998047,51.57949829101562,51.125,51.25,59280000.0,0.0023622115853150216,-1.6462918952534957,0.10135302777180476,63.15903424711356,53.62248609345758,-1.58558559637666,-1.8245477999927715,-2.2916154101643826,-5.4460063544610335,9.92768707854016,0.4544982910156179,-0.0162839605398446,1.73809814453125,-0.20755042151585457,3.6837467105783546,0.7652738615076942,2.710922427554806,-3.359506196282787,86.77500448913663,30.174530530388722,0.9728242830235537,7,-1.3252487182617188,-1.7822494506835938,-2.7559986114501953,-4.455497741699219,-3.720996856689446,2,-0.04741589329085483,1.0388708048833877,51.22249984741211,-2.0773341345380016,50.50199890136719,2.2238543750915034,50.09049987792969,-0.04741589329085483
5078,2017-07-20,51.43500137329102,51.74850082397461,51.1259994506836,51.57949829101562,61950000.0,0.0017821758638394414,1.5803059651341762,-1.545450836393157,70.89569057555468,56.30492953724409,-1.3174227411514963,-1.9097262781467634,-2.309942541262025,-5.449975113342738,10.275567997400259,0.6225013732910085,0.25784414175920034,1.7634262084960994,-0.3384564448376679,3.8653088618298668,0.7124848818292193,2.8143675351629796,-3.2352789641542614,83.5346869102147,21.864929655598033,1.0509413266668832,7,-0.9732513427734446,-1.7892513275146555,-2.8475017547607493,-4.231000900268562,-4.172000885009773,3,-0.06622925399178559,-1.6462918952534957,51.34349822998047,1.0388708048833877,51.22249984741211,-2.0773341345380016,50.50199890136719,-0.06622925399178559
5079,2017-07-21,51.28350067138672,51.30500030517578,50.54999923706055,51.06399917602539,54692000.0,-0.00294547871798001,4.752372371499571,-1.5190738931863474,73.7579062899558,58.895929214204585,-0.8920304431667105,-1.752088365547408,-2.0792794932269274,-5.208058238198177,10.202907912600946,0.8850021362304759,0.41709636070184075,1.5510004043579073,-0.6663645669824021,3.7683653756982167,0.44231791868775616,2.6596828900280585,-2.799875989062933,70.15408120542284,1.403850685586832,1.1086824856701538,7,-0.8162498474121094,-1.6377506256103516,-2.6960010528564453,-3.9547500610351562,-3.982501983642578,4,-0.0655181601560646,1.5803059651341762,51.43500137329102,-1.6462918952534957,51.34349822998047,1.0388708048833877,51.22249984741211,-0.0655181601560646
5080,2017-07-24,51.9474983215332,52.1505012512207,51.371498107910156,51.41699981689453,65760000.0,0.012947588238978236,-1.5068406547878446,2.416833214577432,85.4459337686525,62.776504021406986,-1.3667868484276653,-2.400506621001192,-2.652623179527012,-5.783279478921145,10.380025014484605,0.8670005798339844,0.6190957406025532,2.1269731521606445,-0.2965535813187401,4.550499885640029,0.9152097854209558,3.3387365189003333,-3.202683547877349,89.59226460556373,12.318706121157717,1.2117633667396914,7,-0.9747486114501953,-2.097248077392578,-3.3599987030029297,-4.422748565673828,-4.244499206542962,0,-0.08244857345848888,4.752372371499571,51.28350067138672,1.5803059651341762,51.43500137329102,-1.6462918952534957,51.34349822998047,-0.08244857345848888
5081,2017-07-25,51.99349975585938,52.16650009155274,51.624000549316406,51.90250015258789,48952000.0,0.0008855370482221403,1.4828338730936954,0.17153602220513756,83.08049458002564,66.29422709619539,-1.1781572115152201,-2.388242680775761,-2.627698371510597,-5.736006583038169,10.894400048371237,0.5424995422363352,0.8257092154888994,2.0582496643066506,-0.5511605547097034,4.6676598833230045,0.7535445547984736,3.3629547738148275,-2.908116334447044,89.29785064990234,8.391315507845107,1.3047051095081768,7,-1.0127506256103587,-2.1352500915527415,-3.4060001373291087,-4.468750000000007,-3.6139984130859446,1,-0.07017220522350165,-1.5068406547878446,51.9474983215332,4.752372371499571,51.28350067138672,1.5803059651341762,51.43500137329102,-0.07017220522350165
5082,2017-07-26,52.63999938964844,52.65999984741211,52.15999984741211,52.15999984741211,58426000.0,0.012434239603503539,-1.0833353201567206,5.2747432404104035,89.78758062427227,70.73899656806068,-1.6336104163311518,-2.8832037840406244,-3.188848744933523,-6.285299991051524,12.297236362210361,0.6665000915527273,0.969152489370039,2.5146993637084947,-0.30382505512044133,5.333223782537431,1.1054371542940231,3.9239615731229662,-3.1848819678192513,99.05211128065316,12.27481509935295,1.4092622094144696,7,-1.3877487182617188,-2.5349998474121094,-4.040000915527344,-5.102750778198242,-3.6100006103515554,2,-0.09004555316734386,1.4828338730936954,51.99349975585938,-1.5068406547878446,51.9474983215332,4.752372371499571,51.28350067138672,-0.09004555316734386
5083,2017-07-27,52.29999923706055,54.16550064086914,52.00899887084961,53.477500915527344,219834000.0,-0.006458969538946313,-1.4512632170027513,-2.4531308362937003,82.53338137081035,74.42331099097595,-1.0482147529526316,-2.4495693027621925,-2.7787468882689907,-5.846473244504516,13.807341207102585,2.1565017700195312,1.129574674559123,2.0355241775512667,-0.9276058590019147,4.998654214104448,0.553959159274676,3.5170891958278574,-2.396198275649752,48.40269175823133,-36.94497675796015,1.4815650182765905,7,-0.12199974060058594,-1.4422492980957031,-3.700000762939453,-4.762750625610352,-3.387500762939453,3,-0.08943590692167702,-1.0833353201567206,52.63999938964844,1.4828338730936954,51.99349975585938,-1.5068406547878446,51.9474983215332,-0.08943590692167702
5084,2017-07-28,51.00199890136719,51.64250183105469,50.04999923706055,50.60699844360352,154188000.0,-0.02481836242119062,-1.1106743348290464,-0.3354563861666741,60.5609613354555,75.01268467429925,0.4388261933186399,-1.0307118653336715,-1.3899328057436051,-4.455719739689997,14.453846295314793,2.25,1.2171125897053798,0.6272489547729521,-2.2692624204215903,3.5237603299674944,-0.8210067328243156,2.0755046423702197,3.163501739501953,23.132045670683894,-58.612223433335856,1.4482556875972703,7,1.1057510375976562,-0.14424896240234375,-2.4020004272460938,-3.464750289916992,-2.7384986877441406,4,-0.07331082101932496,-1.4512632170027513,52.29999923706055,-1.0833353201567206,52.63999938964844,1.4828338730936954,51.99349975585938,-0.07331082101932496
5085,2017-07-31,49.38899993896485,50.95249938964844,49.35100173950195,50.95249938964844,147042000.0,-0.03162619107383846,1.0486066041740878,-3.9582218702618666,47.75633370516163,72.99747961077799,2.0979668047940834,0.6958562847989,0.2748777468105672,-2.761982156582569,14.917016937905675,1.6509971618652344,1.3110958441512892,-1.0351999282836815,-3.821429678732855,1.751029822165492,-2.428314803508272,0.35791494694090886,4.77650070190429,0.7892451580393397,-76.85420705822474,1.3931148752245872,7,2.369251251220696,1.468749999999993,-0.5640010833740305,-1.8517513275146555,-0.9990005493164134,0,-0.04227664568630807,-1.1106743348290464,51.00199890136719,-1.4512632170027513,52.29999923706055,-1.0833353201567206,52.63999938964844,-0.04227664568630807
5086,2017-08-01,49.80950164794922,50.31999969482422,49.57899856567383,49.80550003051758,91452000.0,0.00851407620125988,-2.242861077954274,-0.0025593980412919586,46.24837194441424,71.11851713270029,1.6270552592819598,0.46676665233823655,-0.09003395678165305,-3.100476267104405,14.66455110295588,0.9309997558593679,1.4229354157002234,-0.7210233688354464,-3.2136305912296024,1.7715838535587096,-1.9673269800325244,0.5252802423616316,4.1634190368652355,9.523315257524809,-63.09450509299602,1.246303611197077,8,1.9487495422363281,1.048248291015625,-0.9112529754638672,-2.2722530364990234,-0.8360023498535156,1,-0.04229117865598453,1.0486066041740878,49.38899993896485,-1.1106743348290464,51.00199890136719,-1.4512632170027513,52.29999923706055,-0.04229117865598453
5087,2017-08-02,49.79449844360352,50.160499572753906,49.08649826049805,50.0885009765625,81400000.0,-0.00030121169353869437,3.9041186563199473,-73.47092469017934,48.20397692681722,68.5972156161739,1.5636614759268,0.6094570201603204,-0.03592577732751323,-3.0022890300234977,14.276364898869677,1.0740013122558594,1.4541046091044976,-0.7972515106201072,-3.142921063937777,1.5484180426975627,-1.9700862872789457,0.37558326603873127,3.993545483398428,13.939748991685772,-55.37061002803878,1.1728347766588354,8,1.831501007080071,1.063251495361321,-0.8962497711181712,-2.2572498321533274,-1.4995002746582102,2,-0.028416735684820504,-2.242861077954274,49.80950164794922,1.0486066041740878,49.38899993896485,-1.1106743348290464,51.00199890136719,-0.028416735684820504
5088,2017-08-03,49.34600067138672,49.974998474121094,49.22949981689453,49.9734992980957,65116000.0,-0.0090069743894452,1.3647969216062343,2.1343306820983763,44.672637700274926,65.36551910620936,1.8826530870255738,1.2055313400109,0.4458693294728633,-2.4740711978808605,13.86720062995766,0.7454986572265625,1.319575087474469,-1.300199317932126,-3.4609411258095406,0.8605424899452885,-2.3805702218708333,-0.2198284139934188,4.159950515624999,10.152662299769716,-56.255152663650165,1.080370903938708,8,2.279998779296875,1.511749267578125,-0.4477519989013672,-1.8087520599365234,-0.4480018615722656,3,-0.006403799452648906,3.9041186563199473,49.79449844360352,-2.242861077954274,49.80950164794922,1.0486066041740878,49.38899993896485,-0.006403799452648906
5089,2017-08-04,49.37900161743164,49.58349990844727,49.099998474121094,49.48400115966797,54606000.0,0.0006687663761180129,2.1809614636532593,0.16733031399130674,41.50403662660728,60.48308609042656,1.7333712464622195,1.2725051504314422,0.4330348367003367,-2.42470622476376,13.744638180445023,0.483501434326179,1.2014017935739503,-1.2892484664916992,-3.3846039293586614,0.806106996375263,-2.3369261979251803,-0.24157073505821813,3.861782393989259,15.675411572059097,-46.40375803497073,1.0476777314334804,8,2.246997833251953,1.4787483215332031,-0.25137805938720703,-1.7665023803710938,-0.25,4,-0.0094473992594023,1.3647969216062343,49.34600067138672,3.9041186563199473,49.79449844360352,-2.242861077954274,49.80950164794922,-0.0094473992594023
5090,2017-08-07,49.61349868774414,49.75,49.35699844360352,49.53250122070313,53532000.0,0.0047489228747330525,1.220347202017223,-0.771407811080768,36.86100872963065,55.347587662604894,1.266125726684919,1.0766699430919715,0.20084197943950244,-2.5749888588500056,14.386170553395763,0.39300155639647727,1.0201938872412057,-1.0442512512207003,-3.159441394399323,1.0709388919579226,-2.1018463228100117,0.013343820368611148,3.378028178621385,42.72394117919933,-14.593012515844201,1.0575950715893114,8,2.012500762939453,1.2442512512207031,-0.535374641418457,-1.78125,0.3665008544921875,0,-0.027210305860864037,2.1809614636532593,49.37900161743164,1.3647969216062343,49.34600067138672,3.9041186563199473,49.79449844360352,-0.027210305860864037
5091,2017-08-08,49.49200057983398,49.81399917602539,49.28950119018555,49.71749877929688,58056000.0,-0.002448892158862792,1.5065674934142763,-2.784015447652659,34.88203314272823,49.24697127576667,1.1124570068372464,1.2451117956756335,0.31941135057783043,-2.369487165832169,15.03900121438167,0.5244979858398438,0.8187857424994149,-1.155024337768559,-3.292580044142092,0.9825313686049739,-2.2238021909553254,-0.08624648458179252,3.265224570179498,37.75622196254147,-15.180380123652206,1.0687778531867647,8,2.1339988708496165,1.3657493591308665,-0.5038757324218679,-1.6597518920898366,0.1184997558593821,1,-0.02226624863159321,1.220347202017223,49.61349868774414,2.1809614636532593,49.37900161743164,1.3647969216062343,49.34600067138672,-0.02226624863159321
5092,2017-08-09,49.10049819946289,49.4000015258789,48.76350021362305,49.13000106811523,71394000.0,-0.00791041735602438,1.2352838732149385,0.1308341650736327,31.828417905767665,43.61308644631748,1.0606160315790447,1.6233653166265967,0.70189245047181,-1.8945187693675223,15.184632725805901,0.7285003662109304,0.45253887332430054,-1.485276603698729,-3.72918162517481,0.7586284177773521,-2.6072291144367696,-0.36332409296068846,3.4364833371796593,27.816629773888728,-20.371724599425228,1.121952510738042,8,1.1025028228759766,1.8635025024414062,-0.2904987335205078,-1.26824951171875,0.23900222778321023,2,-0.0025865094250423493,1.5065674934142763,49.49200057983398,1.220347202017223,49.61349868774414,2.1809614636532593,49.37900161743164,-0.0025865094250423493
5093,2017-08-10,47.84600067138672,48.99300003051758,47.73400115966797,48.81499862670898,113682000.0,-0.02554958858013978,-1.1106488838864605,32.84419446600198,27.164011016580588,39.90231418866471,1.8068849624375787,2.851956829834272,1.9359580746751135,-0.5667230156735812,15.772627296390063,1.3664970397949219,0.07547025411821551,-2.6304990768432646,-5.18009529816495,-0.08090285552157894,-3.905297187504104,-1.3557009661824253,4.389102359414274,5.384597044707194,-38.37183920982959,1.2747981106608413,8,1.4972496032714844,3.103750228881836,0.9639987945556641,-0.001750946044921875,0.8634986877441406,3,0.009384222113826723,1.2352838732149385,49.10049819946289,1.5065674934142763,49.49200057983398,1.220347202017223,49.61349868774414,0.009384222113826723
5094,2017-08-11,48.39950180053711,48.51950073242188,47.56900024414063,48.0,69360000.0,0.011568388608943936,1.9726379584945744,-0.41228342984918637,26.078773288890204,37.49369636463455,0.9447473606816743,2.282288955192726,1.3658916376389456,-1.031969825954576,16.437643860991276,0.95050048828125,-0.43283204216824345,-1.992448043823245,-4.703013923211991,0.7181178355655007,-3.3477309835176143,-0.6371651041288757,3.38549104315058,36.99340541330418,-0.9252392519400559,1.3552829396943722,8,0.5449981689453125,2.4677486419677734,0.41049766540527344,-0.3995018005371094,0.09349822998046875,4,0.010299631003057419,-1.1106488838864605,47.84600067138672,1.2352838732149385,49.10049819946289,1.5065674934142763,49.49200057983398,0.010299631003057419
5095,2017-08-14,49.165000915527344,49.2750015258789,48.80950164794922,48.92050170898438,63458000.0,0.015816260219888134,1.0043033359066056,0.6120102743322938,32.61631418239645,35.979023279965915,0.16107081402778078,1.4877682058202595,0.57500467687845,-1.7077473244168146,16.347552977273118,0.8754997253417898,-0.8734078825966094,-1.1600990295410156,-3.9246475235313483,1.604449464449317,-2.542373276536182,0.2221752174541507,2.1140728162147013,71.09137776055915,38.03305361195488,1.3822742469951674,8,-0.3002510070800781,1.702249526977539,-0.35500144958496094,-1.1650009155273438,-0.5045013427734375,0,-0.0007322139209873235,1.9726379584945744,48.39950180053711,-1.1106488838864605,47.84600067138672,1.2352838732149385,49.10049819946289,-0.0007322139209873235
5096,2017-08-15,49.137001037597656,49.58700180053711,49.099998474121094,49.44499969482422,50986000.0,-0.0005695083374003262,-1.5497303774715399,-1.259712297562991,26.699486840128728,33.58963549255608,0.09347433241898528,1.4245544620600583,0.5693369654476754,-1.5887348869205553,15.632137487830427,0.4870033264160156,-1.11132848227264,-1.0838239669799776,-3.8631365267833857,1.6954885928234305,-2.473480246881678,0.30583231292172286,1.6968638756322179,77.70067314799229,50.80115207173782,1.3896562799017036,8,-0.3650016784667969,1.7302494049072266,-0.45650196075439453,-1.0230026245117188,-0.9045028686523438,1,0.017156083742140504,1.0043033359066056,49.165000915527344,1.9726379584945744,48.39950180053711,-1.1106488838864605,47.84600067138672,0.017156083742140504
5097,2017-08-16,48.90900039672852,49.32300186157226,48.6609992980957,49.08250045776367,62642000.0,-0.0046401008619690876,1.0229172252206267,0.5633143423333928,27.103312631106064,31.637488262648425,0.2041234973975179,1.5397614797239143,0.7737696840250692,-1.2687104133535456,14.774223566666816,0.6620025634765554,-1.1535438195518068,-1.1900997161865163,-3.975622310823262,1.5954228784502291,-2.582861013504889,0.2026615811318564,1.5330807562106443,66.4023349407477,40.478639183905365,1.3927612973183714,8,-0.21750068664551492,1.95825004577636,-0.228501319885261,-0.6812515258789134,-1.1539993286132955,2,0.014342962098480294,-1.5497303774715399,49.137001037597656,1.0043033359066056,49.165000915527344,1.9726379584945744,48.39950180053711,0.014342962098480294
5098,2017-08-17,48.02849960327149,48.89199829101562,48.01599884033203,48.89199829101562,70248000.0,-0.018002837643680936,1.0289537508669948,4.97693593069798,28.72272184070694,30.217342175326166,0.9812745527326427,2.268265625813946,1.6085890226242299,-0.30133764227300475,13.91072265494695,0.8930015563964915,-1.2430979103775925,-1.9002754211425739,-4.757526148768164,0.9569753064830167,-3.3289007849553656,-0.47165005732978216,2.0688118406118505,22.770020056445457,-3.3619383433527084,1.4286253638127946,8,0.6630001068115163,2.8387508392333913,0.7658748626708913,0.504749298095696,-1.0390014648437642,3,0.027296310207560737,1.0229172252206267,48.90900039672852,-1.5497303774715399,49.137001037597656,1.0043033359066056,49.165000915527344,0.027296310207560737
5099,2017-08-18,47.923500061035156,48.27149963378906,47.73249816894531,48.06999969482422,65696000.0,-0.0021861924295711876,-1.0397274512068369,0.16965820083848646,36.62743017700967,30.191389002812723,0.9589418548709006,2.2225890309042953,1.6654228284066903,-0.1165236635705611,13.856632993125434,0.53900146484375,-1.3628511041951725,-1.8372749328613267,-4.753646292781262,1.0790964270586088,-3.2954606128212944,-0.379089252901359,1.870414038879062,10.299353899129276,-18.251835276488936,1.4581856799599693,8,0.7679996490478516,2.9437503814697266,0.8708744049072266,0.6764984130859375,-0.993499755859375,4,0.01640112464854737,1.0289537508669948,48.02849960327149,1.0229172252206267,48.90900039672852,-1.5497303774715399,49.137001037597656,0.01640112464854737
5100,2017-08-21,47.66450119018555,48.06000137329102,47.27299880981445,47.878501892089844,63290000.0,-0.005404423101813327,1.7279134188830505,1.4607592959066764,29.832628089759496,29.63034399692731,1.019625985875635,2.260143135094694,1.9237694842916966,0.20696795579200966,13.19361193524764,0.7870025634765696,-1.4344729295377405,-1.8821239471435547,-4.751020885165239,0.98677299087813,-3.3165724161543935,-0.4476754781327159,1.8624232470358422,16.918836403440807,-13.459303881813156,1.4344484690108408,8,0.7654991149902344,3.05474853515625,1.129873275756836,0.9354972839355469,-0.121002197265625,0,0.01738188420405895,-1.0397274512068369,47.923500061035156,1.0289537508669948,48.02849960327149,1.0229172252206267,48.90900039672852,0.01738188420405895
5101,2017-08-22,48.34500122070313,48.39649963378906,47.7750015258789,47.7760009765625,55000000.0,0.014276873008747692,-1.1768792923759093,-2.6588709246154454,37.88753468996909,30.303579195171913,0.17803624018663555,1.3621289996056305,1.2721107324439913,-0.40604021840797344,12.350343407728708,0.7319984436035156,-1.4764586924322955,-1.0191989898681584,-3.6901473077527953,1.6517493280164786,-2.354673148810477,0.3162751690741601,0.8663736286812878,52.29272268494795,19.01586329829648,1.3354741589423176,8,0.08499908447264914,2.3742485046386648,0.5799980163574148,0.25499725341796164,-0.5250015258789134,1,0.006525976710817893,1.7279134188830505,47.66450119018555,-1.0397274512068369,47.923500061035156,1.0289537508669948,48.02849960327149,0.006525976710817893
5102,2017-08-23,47.9000015258789,48.099998474121094,47.709999084472656,47.96900177001953,53366000.0,-0.009204668188810938,1.3565369721556335,-0.12126575489408445,37.90969750322142,31.497544360354226,0.4859388307704364,1.5112974139471547,1.7157784242832221,0.09640565282472124,11.086504832170812,0.6350021362304759,-1.5251124696728482,-1.2271987915039162,-3.483230327959319,1.0288327449514867,-2.355214559731614,-0.09918302327621831,1.040000677965729,38.72778980752121,2.4215337177333893,1.1280157682277012,8,0.5299987792968821,2.8192481994628977,1.5509977340698313,0.9257469177246165,0.16749954223632812,2,0.006941474581932505,-1.1768792923759093,48.34500122070313,1.7279134188830505,47.66450119018555,-1.0397274512068369,47.923500061035156,0.006941474581932505
5103,2017-08-24,47.62250137329102,47.95000076293945,47.05699920654297,47.87099838256836,103914000.0,-0.005793322416450253,3.39359246260393,3.6013931888540154,35.89041952204866,32.58772727514961,0.8140026503247739,1.4971640844865917,1.9956579130196914,0.42635368728623035,8.946491817615037,0.8930015563964844,-1.5667033718215606,-1.2708240509033146,-3.0643497470730594,0.5227016452664301,-2.1675868989881835,-0.3740612028184458,1.0841203553893806,42.2173935331011,3.1650938621294813,0.8967628480848706,8,0.6994991302490163,2.988748550415032,2.1672477722167898,1.3422470092773366,0.33699798583983664,3,0.0027822917949142933,1.3565369721556335,47.9000015258789,-1.1768792923759093,48.34500122070313,1.7279134188830505,47.66450119018555,0.0027822917949142933
5104,2017-08-25,47.26300048828125,47.88100051879883,47.20500183105469,47.79999923706055,66496000.0,-0.007548971067097288,-1.0704525671957426,2.160986767369808,31.490679087740787,32.46265670907676,1.1123082552495447,1.6466086260570734,2.373236134828254,0.8245136179120465,8.882617353027397,0.6759986877441406,-1.5668493810939879,-1.4433750152587876,-3.0844233717787475,0.1976733412611722,-2.2638991935187676,-0.6228508369988077,1.1796816368571612,15.378963496249382,-22.250162572312902,0.8205241782599808,8,1.059000015258789,3.3482494354248047,2.7907495498657227,1.7862491607666016,0.5919990539550781,4,-0.005786817320693305,3.39359246260393,47.62250137329102,1.3565369721556335,47.9000015258789,-1.1768792923759093,48.34500122070313,-0.005786817320693305
5105,2017-08-28,47.30099868774414,47.6500015258789,47.11249923706055,47.32699966430664,51934000.0,0.0008039734902636209,-1.6675059634242955,0.048419063585539636,32.51673876807058,33.10901803440363,0.8740063438772339,1.5222063803889156,2.316185433987897,0.8238318983618313,9.466077222528833,0.5375022888183523,-1.4040473755261118,-1.3009767532348633,-3.0228520484539487,0.42089854198422216,-2.1619144008444096,-0.440039105625317,0.9199741704190032,18.21570760547015,-18.596057510946643,0.8609376476095433,8,0.8890018463134766,3.310251235961914,2.7555017471313477,1.748250961303711,0.9715003967285156,0,-0.007843351998072845,-1.0704525671957426,47.26300048828125,3.39359246260393,47.62250137329102,1.3565369721556335,47.9000015258789,-0.007843351998072845
5106,2017-08-29,47.70299911499024,47.79999923706055,46.81650161743164,47.0,57486000.0,0.008498772507952612,1.1928613652118072,-27.037411971831258,38.86720483108121,34.4161171677342,0.27625198554493835,1.0058720390336973,1.8873863071361754,0.4706463277912718,10.162485238649516,0.9834976196289062,-1.2607841787088958,-0.7936511993408146,-2.461377686852785,0.8740752881711558,-1.6275144430967998,0.04021204441517057,0.33173795891367774,69.0689262648574,29.833829311316485,0.8338632437559845,8,0.15125083923339133,2.788002014160149,2.708500862121575,1.547250747680657,1.3395004272460866,1,-0.0033436078449876616,-1.6675059634242955,47.30099868774414,-1.0704525671957426,47.26300048828125,3.39359246260393,47.62250137329102,-0.0033436078449876616
5107,2017-08-30,48.37950134277344,48.47050094604492,47.84550094604492,47.92200088500977,58092000.0,0.01418154498320856,-1.0475009216503477,0.6507838317406921,54.68106100568471,37.300377074953964,-0.5400505237163884,0.22970342916031683,1.195552484593449,-0.14989719084223907,11.030274847536157,0.7675018310546804,-1.20333667888643,-0.04639911651611328,-1.5983373648515595,1.505539131819333,-0.8223682406838364,0.7295700076516098,-1.5629997253417969,94.49820796796945,48.87526756693279,0.7759691241677221,8,-0.7360000610351562,2.111499786376953,2.0399980545043945,0.8787479400634766,1.099498748779304,2,-0.011564849418043699,1.1928613652118072,47.70299911499024,-1.6675059634242955,47.30099868774414,-1.0704525671957426,47.26300048828125,-0.011564849418043699
5108,2017-08-31,49.02999877929688,49.04999923706055,48.63800048828125,48.73500061035156,66630000.0,0.013445724293737804,1.4597007447220387,0.6448040956883797,55.43954109086365,39.39061162093773,-1.1550068274849608,-0.46976712466746307,0.5214275582899717,-0.7497932571999115,11.711375233387534,0.6704978942871094,-1.0886749638120676,0.6198984146118249,-0.8986737036149606,2.1384705328386104,-0.13938764450156782,1.3791844737252177,-2.2134971618652415,99.10452298726928,50.22582740505071,0.7592860591133936,8,-1.0967483520507884,1.4610023498535085,1.6486263275146413,0.47500038146971946,0.5195007324218679,3,-0.019630792069039837,-1.0475009216503477,48.37950134277344,1.1928613652118072,47.70299911499024,-1.6675059634242955,47.30099868774414,-0.019630792069039837
5109,2017-09-01,48.912498474121094,49.224998474121094,48.84400177001953,49.209999084472656,50718000.0,-0.002396498227640209,1.3267017658295672,-1.008482904877646,47.547328933307455,41.35891171466528,-0.9861701181848375,-0.4100304986382355,0.6149469629343329,-0.5781247939791356,12.480231580794381,0.3809967041015625,-0.9666298003009786,0.5257232666015597,-0.9437230333696078,1.9951695665727271,-0.2089998833840241,1.2604464165871434,-2.006656951904297,87.02510243548583,39.264304964520775,0.7347231499855849,9,-0.8917484283447266,0.3170032501220703,2.6053762435913086,1.3452510833740234,0.44750213623046875,4,-0.019483754555994603,1.4597007447220387,49.02999877929688,-1.0475009216503477,48.37950134277344,1.1928613652118072,47.70299911499024,-0.019483754555994603
5110,2017-09-05,48.26350021362305,48.8385009765625,48.01850128173828,48.77000045776367,57664000.0,-0.013268556723623925,1.5485565238010552,1.7025183361542802,42.42869716970967,41.863485323525346,-0.27185699478000913,0.13981179946237177,1.227995392691156,0.12671157997863247,13.3981478380787,0.8939971923828125,-0.8166414199196339,-0.055775070190428266,-1.4072472085444616,1.295697068163605,-0.7315111393674485,0.619960998986592,-1.2185092742919892,60.078907397053726,15.440009394170517,0.6757360691770178,9,-0.2427501678466797,0.6210002899169922,3.219249725341797,1.9942493438720703,1.4864997863769531,1,-0.008463966964240455,1.3267017658295672,48.912498474121094,1.4597007447220387,49.02999877929688,-1.0475009216503477,48.37950134277344,-0.008463966964240455
5111,2017-09-06,48.38999938964844,48.59199905395508,48.02999877929688,48.41600036621094,42598000.0,0.0026210112293032495,1.973559390453086,0.05133457853829005,45.420845480755155,42.6980573210291,-0.4372873617626851,-0.0774505369884082,1.0820071818155768,0.06658198133710869,14.43263134596829,0.562000274658196,-0.7438284348484387,0.12582416534424112,-1.109171033164266,1.3608193638527482,-0.49167343391000884,0.7433217645984911,-1.2142079982299805,39.47078066626663,-2.315419968342802,0.6174975992542533,9,-0.3692493438720703,0.1782512664794922,2.918001174926758,1.8677501678466797,1.6565017700195312,2,-0.002428193979289839,1.5485565238010552,48.26350021362305,1.3267017658295672,48.912498474121094,1.4597007447220387,49.02999877929688,-0.002428193979289839
5112,2017-09-07,48.9734992980957,49.02949905395508,48.62749862670898,48.70000076293945,51336000.0,0.0120582747635265,1.0856158961368323,-10.518779342723004,58.79888784069456,45.24344268976753,-0.9526825435128643,-0.7072118382549348,0.5131213685757245,-0.46030903707926285,15.108328955044092,0.6394996643066406,-0.587941985611323,0.7156740188598647,-0.5024056175864828,1.9337536553062122,0.10663420063669093,1.3247138370830385,-1.6747554817150885,79.15459914757996,33.518694940641154,0.6090398182231741,9,-0.9527492523193359,-0.4849987030029297,2.334501266479492,1.284250259399414,1.1735000610351562,3,0.0014089302404272086,1.973559390453086,48.38999938964844,1.5485565238010552,48.26350021362305,1.3267017658295672,48.912498474121094,0.0014089302404272086
5113,2017-09-08,48.29499816894531,48.99399948120117,48.173500061035156,48.95500183105469,52106000.0,-0.013854454733169819,1.223578790666901,-2.413189020307967,53.125248708002026,47.64728375868545,-0.1885878559599945,0.007011240413348219,1.1768125388408635,0.2700011691357673,15.085033507048829,0.8204994201660156,-0.5366396577438053,0.014723014831545811,-1.1878499182366014,1.217295947899693,-0.5865634517025313,0.616009481365623,-0.8806790731002678,22.917325374040395,-26.06528942467537,0.6012864665340744,9,-0.2742481231689453,0.10075187683105469,2.9468765258789062,1.9627513885498047,2.022003173828125,4,0.024516036183821033,1.0856158961368323,48.9734992980957,1.973559390453086,48.38999938964844,1.5485565238010552,48.26350021362305,0.024516036183821033
5114,2017-09-11,48.89799880981445,49.09700012207031,48.71099853515625,48.722999572753906,43734000.0,0.012485778315173057,-2.879387352157494,-0.26514888796411895,59.80912858035585,50.67977151560603,-0.5981789374855708,-0.5868146960408822,0.5889147295134904,-0.27350152085668356,14.887726470796286,0.802001953125,-0.4337562229934733,0.5927988052368178,-0.6404515377345774,1.826049148208213,-0.023826366248883346,1.209423976722519,-1.375038951272849,81.54830540248017,27.332126267722437,0.6166251714856987,9,-0.8772487640380859,-0.5827484130859375,2.3438758850097656,1.359750747680664,1.558502197265625,0,0.013323667997912736,1.223578790666901,48.29499816894531,1.0856158961368323,48.9734992980957,1.973559390453086,48.38999938964844,0.013323667997912736
5115,2017-09-12,49.12900161743164,49.23350143432617,48.7760009765625,49.16350173950195,49622000.0,0.004724177128713647,4.243572927597062,-0.19714441416893733,56.71463025607073,52.6628187850493,-0.6063775202699659,-0.8650018582700767,0.3887927378245877,-0.44534239971014955,15.410274570497522,0.4575004577636719,-0.2755089182916777,0.8256015777587891,-0.402459121365375,2.053662276882953,0.2115712281967035,1.4396319273208746,-1.5039194419552686,91.31702647619103,35.33499595305183,0.614030349562082,9,-0.5895004272460938,-0.813751220703125,2.112873077392578,1.1287479400634766,0.7209968566894531,1,0.004701886570354308,-2.879387352157494,48.89799880981445,1.223578790666901,48.29499816894531,1.0856158961368323,48.9734992980957,0.004701886570354308
5116,2017-09-13,49.97999954223633,50.0,48.97100067138672,49.19850158691406,67494000.0,0.017321701984327253,1.5051752719978082,-22.65203449800973,66.65597524967518,53.993364812159356,-1.22973582736644,-1.7387530515895548,-0.397684323378968,-1.228811023427042,15.959075821223223,1.0289993286132812,-0.01606999723567526,1.6344495773315444,0.2394060897771908,3.029493064885898,0.9369278335543711,2.3319713211087176,-2.22624382605197,98.90498448223288,39.05746429763275,0.6975217437771752,9,-0.9707489013671875,-1.5717487335205078,1.2618751525878906,0.27775001525878906,-0.6494979858398509,2,-0.004601831619505337,4.243572927597062,49.12900161743164,-2.879387352157494,48.89799880981445,1.223578790666901,48.29499816894531,-0.004601831619505337
5117,2017-09-14,49.61050033569336,49.928001403808594,49.387001037597656,49.84000015258789,78266000.0,-0.007392941375093831,1.6682972718720601,-0.29366656090596244,65.68812675201562,55.13209655228736,-0.7456714013048895,-1.3850150307998206,0.0047773446752614745,-0.8003349827854862,16.151409197404718,0.5929985046386719,0.24337065810406955,1.2298753738403292,-0.25706518144438917,2.7168159291250475,0.48640509619797,1.9733456514826884,-1.6321201911274343,78.6750792596584,15.911842397731874,0.743470277642359,9,-0.6012496948242188,-1.202249526977539,1.6313743591308594,0.6472492218017578,-0.4650001525878906,3,0.008788478669321531,1.5051752719978082,49.97999954223633,4.243572927597062,49.12900161743164,-2.879387352157494,48.89799880981445,0.008788478669321531
5118,2017-09-15,49.3395004272461,49.8125,49.20149993896485,49.6505012512207,75204000.0,-0.005462551407736549,-1.0817655430565836,1.355124497190887,66.6186534647662,57.251132611338335,-0.476232671806855,-1.0653851952368427,0.3163607470209584,-0.4715030318042679,15.897254710184797,0.6110000610351491,0.4360356261402245,0.8933254241943445,-0.6430220387646841,2.429672887153373,0.12515169271483018,1.6614991556738588,-1.1589582971367705,48.75881907287332,-19.172104277838727,0.768173731479515,9,-0.33024978637696023,-0.9312496185302805,1.2440004348754812,0.9182491302490163,-1.0245018005371236,4,0.016366175678561357,1.6682972718720601,49.61050033569336,1.5051752719978082,49.97999954223633,4.243572927597062,49.12900161743164,0.016366175678561357
5119,2017-09-18,48.70949935913086,49.63949966430664,48.40850067138672,49.52000045776367,68226000.0,-0.012768695723707535,1.34587816225647,2.60610595262925,60.296809586967484,59.23647843547809,0.13627558258956185,-0.39366312148915483,0.9585073689119952,0.21192052022942676,15.693030208043965,1.2309989929199219,0.45341289266305296,0.22402439117431783,-1.2961547969915586,1.7442035793401942,-0.5360652029086239,0.9841139852572596,-0.3470114420324606,18.912900705173993,-53.02200188066317,0.7600895940829393,9,0.3055000305175781,-0.30124855041503906,1.4370012283325195,1.5482501983642578,0.08549880981445312,0,0.03300181699242288,-1.0817655430565836,49.3395004272461,1.6682972718720601,49.61050033569336,1.5051752719978082,49.97999954223633,0.03300181699242288
5120,2017-09-19,48.49300003051758,48.9119987487793,48.37300109863281,48.86249923706055,53422000.0,-0.004444704451118442,1.3009591740355335,0.45588982811529266,55.93628640846267,60.40486076077892,0.4344388960035275,-0.11796014147216738,1.156340186049107,0.4738687135283186,15.143361053936355,0.5389976501464844,0.4108410534571618,-0.03389987945556783,-1.5042185556892633,1.4364187967781277,-0.769059217572412,0.7012594586612764,1.5069999694824219,7.375477130557926,-62.24009330866602,0.735159338116847,9,0.59375,-0.08474922180175781,1.4128751754760742,1.764749526977539,0.15250015258789062,1,0.04049040016758765,1.34587816225647,48.70949935913086,-1.0817655430565836,49.3395004272461,1.6682972718720601,49.61050033569336,0.04049040016758765
5121,2017-09-20,48.660499572753906,48.740501403808594,48.10800170898438,48.5895004272461,57776000.0,0.0034540973363355043,4.476121276174058,-0.19214965621191116,52.28639856376104,59.68125084111964,0.34569890168140205,-0.27469519481385163,0.9755074840829892,0.3479762759911509,15.031075049402547,0.6324996948242116,0.43390585524319647,0.1178247451782255,-1.3510459683627474,1.5866954587191984,-0.6166106115922645,0.8522601019487155,1.3069604492187494,30.357030572078653,-34.6193431919867,0.7344353567704874,9,0.39350128173828125,-0.25224876403808594,1.205500602722168,1.597249984741211,-0.03900146484375,2,0.024444855926493814,1.3009591740355335,48.49300003051758,1.34587816225647,48.70949935913086,-1.0817655430565836,49.3395004272461,0.024444855926493814
5122,2017-09-21,48.23249816894531,48.584999084472656,48.10100173950195,48.56549835205078,46752000.0,-0.008795663989611846,1.6021247359461843,-4.690199871051404,43.267196891819076,58.58591175043265,0.7348084281549916,0.18919326448565243,1.3649721571497082,0.7969645739230273,14.863041539003232,0.5594978332519531,0.5371393754422442,-0.32680149078369425,-1.7723874006398788,1.1187844190724903,-1.04959444571179,0.39599146414440156,1.6605835205078137,7.6831179136047645,-50.78787924578185,0.7227929549280936,9,0.8180027008056641,0.1757526397705078,1.5871267318725586,2.0252513885498047,6.81500244140625,3,0.022764804418903495,4.476121276174058,48.660499572753906,1.3009591740355335,48.49300003051758,1.34587816225647,48.70949935913086,0.022764804418903495
5123,2017-09-22,47.75500106811523,48.28049850463867,47.72100067138672,48.050498962402344,52836000.0,-0.009899903985017389,-2.078403593279392,0.887380575984625,40.78791974590125,56.47244410215991,1.2601721411269367,0.713718598718522,1.8070673327833546,1.2939148731740886,14.31032630091788,0.5594978332519531,0.602620108337895,-0.8109235763549876,-2.2395475624429153,0.6177004097329402,-1.5252355693989514,-0.09661158331102371,2.03055582434083,1.7722394879530539,-50.893892155781245,0.7143119930439641,9,1.105499267578132,0.653249740600593,2.024374008178718,2.50274848937989,7.787498474121101,4,0.029117350725359703,1.6021247359461843,48.23249816894531,4.476121276174058,48.660499572753906,1.3009591740355335,48.49300003051758,0.029117350725359703
5124,2017-09-25,46.98949813842773,47.47100067138672,46.64450073242188,47.46549987792969,102480000.0,-0.01602979609602828,2.39422707868246,1.6108464686366248,40.045306594494015,54.62029702865139,1.9293791814132248,1.5364557096445495,2.5256412389949148,2.0793354515384195,14.045679785432325,1.1105003356933452,0.5127298434522771,-1.5627513885498132,-3.048002374968654,-0.07750040213097265,-2.305376881759237,-0.8201258953403894,2.630894256342785,15.214893398674748,-35.005233972757004,0.7426254932094208,9,1.3327522277832102,1.3327522277832102,2.789876937866218,3.26825141906739,8.274501800537124,0,0.028208441051581712,-2.078403593279392,47.75500106811523,1.6021247359461843,48.23249816894531,4.476121276174058,48.660499572753906,0.028208441051581712
5125,2017-09-26,46.93000030517578,47.43149948120117,46.5875015258789,47.27450180053711,71296000.0,-0.0012661942691252204,1.5634076966302115,0.723739992466791,38.471265669656404,51.488662630871524,1.8373636765525845,1.6514024374248066,2.5232852308972014,2.16140140321707,13.709118786684904,0.8439979553222727,0.502708085677618,-1.6036993026733413,-3.16221017932768,-0.04518842601900275,-2.3829547410005105,-0.824443864346172,2.3928029233598664,15.907979503752962,-34.198299864241136,0.779255438327168,9,1.3277511596679688,1.3637504577636719,2.849374771118164,3.327749252319336,8.253997802734375,1,0.03973999257706895,2.39422707868246,46.98949813842773,-2.078403593279392,47.75500106811523,1.6021247359461843,48.23249816894531,0.03973999257706895
5126,2017-09-27,47.54349899291992,47.76499938964844,47.165000915527344,47.4000015258789,62978000.0,0.013072633363619968,1.0460366706342237,-0.4165365578181783,38.76139252650261,48.49680327248119,0.940840521031113,1.0807524608219694,1.8305588652889568,1.5769658425038529,12.94876003184235,0.8349990844726562,0.4044295208849604,-0.9822256088256864,-2.56014586960935,0.5956946519579773,-1.7711857392175148,-0.1932654784338581,1.4510680312969129,47.85975647019299,1.3689093565468795,0.7889601303918314,9,0.6565017700195312,0.7502517700195312,2.031126022338867,2.7142505645751953,7.167499542236328,2,0.023178798648152865,1.5634076966302115,46.93000030517578,2.39422707868246,46.98949813842773,-2.078403593279392,47.75500106811523,0.023178798648152865
5127,2017-09-28,47.81999969482422,47.98500061035156,47.50500106811523,47.59299850463867,50452000.0,0.005815741536933761,-1.382154993705166,1.5819177499534,46.01511286001211,46.207520983064065,0.428733572348861,0.8012675131448646,1.472509208434957,1.3195436307744117,12.896697809028451,0.47999954223633523,0.31502043578112193,-0.6777498245239286,-2.2861303737388923,0.930630724691035,-1.481940099131407,0.12644045008354965,0.8857194695920612,72.79978549330917,22.363430195664677,0.8041902746074812,9,0.2935009002685547,0.4737510681152344,1.7546253204345703,2.4377498626708984,7.760002136230469,3,0.016760736474297433,1.0460366706342237,47.54349899291992,1.5634076966302115,46.93000030517578,2.39422707868246,46.98949813842773,0.016760736474297433
5128,2017-09-29,48.06750106811523,48.24150085449219,47.91899871826172,48.00550079345703,50876000.0,0.005175687471152379,-1.7446473500527555,0.2731275312147838,42.59079517501521,44.240186048402705,-0.02031186566653531,0.503790635560172,1.1417036338675004,1.0897358667181791,13.383931970259805,0.42150115966796875,0.07273318758907976,-0.38212356567383665,-1.9810193899727722,1.2167722586250989,-1.1815714778233044,0.4173243464756311,0.3840319796765641,89.48005701291055,41.203729638653186,0.7994479121494665,9,-0.3177509307861257,0.22624969482422586,1.5071239471435618,2.640249252319343,7.965499877929695,4,0.1452124488923432,-1.382154993705166,47.81999969482422,1.0460366706342237,47.54349899291992,1.5634076966302115,46.93000030517578,0.1452124488923432
5129,2017-10-02,47.95949935913086,48.365501403808594,47.60599899291992,48.20000076293945,48858000.0,-0.0022468758846299064,1.657913707481177,-3.879037716114393,39.33227645931427,42.395296054052885,-0.0333978620716735,0.5657411740934037,1.1683126677845337,1.2180724408454182,14.195908034204018,0.7595024108886719,-0.1588857398272694,-0.4424753189086914,-2.0400908149526558,1.155140177135273,-1.2412830669306771,0.3563324291132943,-1.3719978332519602,77.16523776421832,32.91499741865964,0.798807748021983,10,-0.2954978942871094,0.33425140380859375,1.5071258544921875,2.6517505645751953,8.19900131225586,0,0.1581125800818386,-1.7446473500527555,48.06750106811523,-1.382154993705166,47.81999969482422,1.0460366706342237,47.54349899291992,0.1581125800818386
5130,2017-10-03,47.85499954223633,48.18450164794922,47.51850128173828,47.9000015258789,53332000.0,-0.002178918009798525,1.1693744291953752,0.18711734289246165,27.56072094949286,39.647998541356415,-0.03231388448951833,0.6725499777038095,1.1671214681126116,1.3435676854186909,14.333282753024179,0.6660003662109375,-0.39715710345766553,-0.5265501022338839,-2.1419656772266933,1.0888654727589255,-1.3342578897302886,0.28115768526252083,-1.2319380187988358,57.47591387462504,19.307204356064908,0.8077077874964048,10,-0.2687492370605469,0.438751220703125,1.6116256713867188,2.7562503814697266,8.78900146484375,1,0.15482186746631177,1.657913707481177,47.95949935913086,-1.7446473500527555,48.06750106811523,-1.382154993705166,47.81999969482422,0.15482186746631177
5131,2017-10-04,48.272499084472656,48.38949966430664,47.70249938964844,47.71049880981445,50548000.0,0.008724261753839224,-1.3771672199526133,-12.488344494364945,36.01295226245873,38.841971360316386,-0.5706491118663521,0.25907939410559067,0.6451201800506254,0.9387430036914282,14.369442303718149,0.6870002746582031,-0.5515069992770307,-0.10317554473876811,-1.7193162264748238,1.5129651369972876,-0.911245885606796,0.7048947961292598,-1.61458876342774,86.77210112737541,51.50776078267777,0.8080703408680262,10,-0.7839984893798828,0.021251678466796875,1.1281261444091797,2.3387508392333984,8.184001922607422,2,0.1431767394379766,1.1693744291953752,47.85499954223633,1.657913707481177,47.95949935913086,-1.7446473500527555,48.06750106811523,0.1431767394379766
5132,2017-10-05,49.04249954223633,49.07550048828125,48.48199844360352,48.5,64584000.0,0.015951120666370278,-1.051855905994711,0.9653012048192771,47.18855735585648,39.553153316978076,-1.3562968491309704,-0.5328038198955056,-0.24343095474976906,0.188722087800393,14.585690021224462,0.8030014038085938,-0.6406223423560107,0.6633749008178711,-0.9584239002695156,2.285173701905258,-0.14752449972581871,1.474274301361561,-2.315325647460945,97.8804776581618,61.66597728425879,0.810899400543693,10,-1.21099853515625,-0.748748779296875,0.1301259994506836,1.4485015869140625,7.225002288818359,3,0.11558340308568704,-1.3771672199526133,48.272499084472656,1.1693744291953752,47.85499954223633,1.657913707481177,47.95949935913086,0.11558340308568704
5133,2017-10-06,49.47900009155274,49.787498474121094,48.78200149536133,48.78200149536133,75642000.0,0.008900454776789912,-1.885219523408168,1.2847911231744065,57.561173083843194,41.49936070468354,-1.7014568923561413,-0.9233969026364051,-0.7848933666381015,-0.23152459063948783,14.272573215877326,1.0054969787597656,-0.7049089847191041,1.0406753540039162,-0.6530377661175919,2.7343884741254243,0.1938187939431586,1.8875319140646738,-2.6109266011670087,86.40375653156364,46.01785992371731,0.8468565600607546,10,-1.2915000915527415,-1.1852493286132884,-0.41174888610840554,1.0120010375976491,6.979499816894531,4,0.12330487132345125,-1.051855905994711,49.04249954223633,-1.3771672199526133,48.272499084472656,1.1693744291953752,47.85499954223633,0.12330487132345125
5134,2017-10-09,49.54949951171875,49.92499923706055,49.375,49.6619987487793,58772000.0,0.0014248351833214823,-1.3835376387637524,-0.16140525630219743,60.68790341813784,43.96787601007036,-1.531706845856391,-0.9935234065930558,-0.9198546937760952,-0.2681821451720694,14.11988563505643,0.5499992370605469,-0.6694140371118849,1.0785997390747042,-0.6762936360548721,2.8334931142042805,0.20115305150991247,1.956046426639496,-2.4478720226341864,84.3964245009503,38.189391893881364,0.8774466875647897,10,-1.0044994354248047,-1.2557487487792969,-0.3373737335205078,0.9415016174316406,7.292499542236328,0,0.13084897926754602,-1.885219523408168,49.47900009155274,-1.051855905994711,49.04249954223633,-1.3771672199526133,48.272499084472656,0.13084897926754602
5135,2017-10-10,49.36000061035156,49.897499084472656,49.00500106811523,49.83349990844727,61698000.0,-0.003824436235170703,1.9675860450662659,4.20891119324546,57.04502948331586,45.99939122749406,-1.0742298121891025,-0.828298615060568,-0.7463490247682287,-0.056561192103401936,14.001274905565579,0.892498016357429,-0.5748183399617588,0.8775508880615206,-0.8984929316689261,2.6535947077919673,-0.01047102180370274,1.765572797926744,-1.976035946469402,74.57823777280022,25.27712240773937,0.8880219098652232,10,-0.6450004577636719,-1.0662498474121094,-0.7348747253417969,1.1310005187988281,6.974498748779297,1,0.13773298170521908,-1.3835376387637524,49.54949951171875,-1.885219523408168,49.47900009155274,-1.051855905994711,49.04249954223633,0.13773298170521908
5136,2017-10-11,49.75,49.7750015258789,49.334999084472656,49.5634994506836,46742000.0,0.007901122058873167,2.7208942223944343,-0.3938771399798381,65.40142413345603,48.15342581343228,-1.2497458654667852,-1.3032297468682188,-1.161695666516195,-0.4230239147807424,14.753556573535786,0.4400024414062429,-0.3926478616947833,1.279050254821776,-0.4587316701705646,3.0168321798141164,0.4101592923256092,2.1479412173179426,-2.1119318788,87.87254741272193,31.931155997743495,0.8688909624961694,10,-1.028249740600586,-1.4562492370605469,-1.2973747253417969,0.7410011291503906,7.114498138427727,2,0.13857288456442363,1.9675860450662659,49.36000061035156,-1.3835376387637524,49.54949951171875,-1.885219523408168,49.47900009155274,0.13857288456442363
5137,2017-10-12,50.04650115966797,50.42200088500977,49.61999893188477,49.84049987792969,81346000.0,0.005959822304883788,-1.479128343002743,1.1045612599714063,74.14391421256363,51.659327928715435,-1.3378984552058455,-1.6499877590376784,-1.4801376422146717,-0.7026715313019736,15.778989446992137,0.802001953125,-0.16651892528548018,1.5537513732910142,-0.2537616296395626,3.361264376221591,0.6499948718257258,2.4575078747563026,-2.179739926881915,77.10366676280914,13.719100605128865,0.9037565014652894,10,-1.0762500762939453,-1.5417499542236328,-1.7520008087158203,0.4444999694824219,6.447498321533203,3,0.1280808787603691,2.7208942223944343,49.75,1.9675860450662659,49.36000061035156,-1.3835376387637524,49.54949951171875,0.1280808787603691
5138,2017-10-13,50.14699935913086,50.38850021362305,50.05149841308594,50.349998474121094,48630000.0,0.0020080964130191337,1.4071334178008474,-0.9854264656864561,88.69014787627708,57.14353586393352,-1.243127180750399,-1.7780498986064401,-1.587402596152863,-0.7862552498814779,16.653331826527605,0.3419990539550781,0.03511567564521556,1.6138746261596708,-0.30586728301618393,3.5336165353355256,0.6540036715717434,2.573745580747598,-1.973609368077959,80.59269150213453,10.655837106806203,0.9598709545879285,10,-1.176748275756836,-1.6422481536865234,-1.892374038696289,0.34400177001953125,6.168498992919922,4,0.12205122041483407,-1.479128343002743,50.04650115966797,2.7208942223944343,49.75,1.9675860450662659,49.36000061035156,0.12205122041483407
5139,2017-10-16,50.31700134277344,50.47850036621094,50.05199813842773,50.42200088500977,40178000.0,0.0033900729019715747,2.9128913153797003,0.5172413793103798,90.40801131574698,64.12656812685064,-1.166186650722814,-1.9198803043695847,-1.7633992940813386,-0.9452160438575419,16.7967566210713,0.42650222778321023,0.17857634877421447,1.7035015106201143,-0.3753441892636715,3.7823472105039,0.6640786606782214,2.7429243605620073,-1.8737780444457144,89.03976244534255,11.761814757136705,1.0394228499418927,10,-1.22650146484375,-1.7840003967285156,-2.1087512969970703,0.17399978637695312,6.657497406005859,0,0.12205613215772204,1.4071334178008474,50.14699935913086,-1.479128343002743,50.04650115966797,2.7208942223944343,49.75,0.12205613215772204
5140,2017-10-17,50.45650100708008,50.57350158691406,50.21900177001953,50.27949905395508,46394000.0,0.0027724160936446474,-1.3792211782175683,-1.6857402361488414,89.18482332536269,70.03455380050664,-1.0033708074159193,-2.0076714546930816,-1.914955970459765,-1.0831537901071187,16.95297532359103,0.35449981689453125,0.3451475218500306,1.74482612609863,-0.4896861217737012,3.979338373970961,0.6275700021624644,2.8620822500347955,-1.7283389192487064,90.55306068390284,9.159247502907064,1.1172561239361638,10,-0.9287509918212891,-1.8759994506835938,-2.2885007858276367,0.0345001220703125,7.351497650146484,1,0.12655451566050901,2.9128913153797003,50.31700134277344,1.4071334178008474,50.14699935913086,-1.479128343002743,50.04650115966797,0.12655451566050901
5141,2017-10-18,49.849998474121094,51.115501403808594,49.82749938964844,50.4635009765625,49994000.0,-0.012020305032128142,-2.911923161590064,-3.4660775862068967,75.08026219297246,73.13363211574175,-0.16714483332498276,-1.3781436207043711,-1.323889805048836,-0.480516366533692,17.072281649953187,1.2880020141601562,0.5434594463050999,1.0788486480712862,-1.2125255657412097,3.370222861883782,-0.0668384588349582,2.2245357549775306,-0.8265820664364938,15.37941571841393,-64.32959107248786,1.1456871069062464,10,0.09875297546386719,-0.9984970092773438,-1.4226226806640625,0.6410026550292969,9.450000762939453,2,0.13008026245730187,-1.3792211782175683,50.45650100708008,2.9128913153797003,50.31700134277344,1.4071334178008474,50.14699935913086,0.13008026245730187
5142,2017-10-19,49.33050155639648,49.5525016784668,49.012001037597656,49.5,62164000.0,-0.010421202279360275,2.9380480551425117,0.27627995473369893,64.62144497438615,73.91810677024651,0.4442154127893332,-0.813898324075403,-0.8135628960552523,0.03132090238465679,16.791823914156478,0.8379974365234375,0.8159459481794187,0.5044515609741111,-1.7851969144722446,2.794100036420467,-0.6403726767490667,1.649275798697289,1.7849998474121165,15.141452975952657,-60.7154193649304,1.1448242377231779,10,0.7297496795654368,-0.47900009155272727,-0.6217508316039968,1.1604995727539134,10.460998535156264,3,0.15272491347808614,-2.911923161590064,49.849998474121094,-1.3792211782175683,50.45650100708008,2.9128913153797003,50.31700134277344,0.15272491347808614
5143,2017-10-20,49.14550018310547,49.73099899291992,49.099998474121094,49.67649841308594,47302000.0,-0.0037502431042487627,-1.0289351993818,3.132761686134048,63.489545594571254,74.22940034540578,0.6447357148202428,-0.5474510869617646,-0.5996279370025661,0.2091696755702941,16.193461417725054,0.6310005187988281,1.0229106101091858,0.24992523193359517,-1.986616101586172,2.4864665654533624,-0.8683454348262885,1.3681958986934788,1.970001220703125,6.346523521091002,-66.48028519529285,1.1182706667598834,10,0.9147510528564453,-0.29399871826171875,-0.4367494583129883,1.3455009460449219,10.534500122070312,4,0.1495253740569693,2.9380480551425117,49.33050155639648,-2.911923161590064,49.849998474121094,-1.3792211782175683,50.45650100708008,0.1495253740569693
5144,2017-10-23,48.31499862670898,49.3390007019043,48.125,49.33649826049805,69882000.0,-0.016898832106748807,1.3653100054999776,1.9237345364157665,54.49042304249185,73.94555518531423,1.4323328569058233,0.4083832462497128,0.23290952664071085,1.0265548500014958,14.636035946376488,1.2140007019042969,1.0980464325285055,-0.6468513488769574,-2.718014199156741,1.4243115014028263,-1.6824327740168528,0.388730076262938,2.7584327697753963,6.353403695681331,-65.58902905104898,1.035581425139892,10,1.3052520751953196,0.5365028381347727,0.3937520980835032,2.1760025024414134,9.748500823974624,0,0.16559039537919085,-1.0289351993818,49.14550018310547,2.9380480551425117,49.33050155639648,-2.911923161590064,49.849998474121094,0.16559039537919085
5145,2017-10-24,48.79499816894531,48.99250030517578,48.25,48.45000076293945,54478000.0,0.009934793664073238,1.0067530298422058,-0.3377362013593225,55.039048301579136,72.79418009288347,0.9652675341971104,0.07933620430573285,-0.2641125958042352,0.5274906839804316,12.951031319578583,0.7425003051757812,1.0876036775038926,-0.26010169982910014,-2.1012491946749137,1.5810457950167134,-1.180675447252007,0.6604720475938066,2.160495971679687,22.40420847460654,-45.69348757792974,0.9205737474229074,10,0.8252525329589844,0.0565032958984375,-0.0833730697631836,1.6960029602050781,10.042503356933587,1,0.16762989828411712,1.3653100054999776,48.31499862670898,-1.0289351993818,49.14550018310547,2.9380480551425117,49.33050155639648,0.16762989828411712
5146,2017-10-25,48.64550018310547,49.22200012207031,48.3120002746582,48.9000015258789,60662000.0,-0.0030637973450112765,1.0256011819849196,-0.737690598082665,45.65075119627224,69.62827309107331,1.0522737635898736,0.33268326526661696,-0.13282268070288694,0.6531806977192929,11.567028643819196,0.9099998474121094,1.0483600341487005,-0.46469974517822266,-2.176810097493437,1.2474106071369917,-1.3207549213358334,0.3913554309793881,2.1967741918945336,32.40974529872709,-30.602020917129735,0.8560551761576072,10,0.9747505187988281,0.20600128173828125,0.10200023651123047,1.8455009460449219,9.472000122070312,2,0.18835243629179943,1.0067530298422058,48.79499816894531,1.3653100054999776,48.31499862670898,-1.0289351993818,49.14550018310547,0.18835243629179943
5147,2017-10-26,48.621498107910156,49.14500045776367,48.4275016784668,49.01649856567383,112374000.0,-0.000493407922726008,1.200902181735208,1.5520564782061708,39.672385418973356,64.18185504026178,0.9531116636120984,0.44249742284277715,-0.12033272676103479,0.6596518247758496,10.425751112981546,0.717498779296875,1.0428686181018136,-0.5287767410278335,-2.148774900182538,1.091221418126871,-1.3387758206051856,0.2812223385495187,2.1120852920898443,30.915219131455117,-27.933972701740366,0.8099990795773525,10,0.9987525939941406,0.23000335693359375,0.10962772369384766,1.8695030212402344,8.076000213623047,3,0.2196250947564513,1.0256011819849196,48.64550018310547,1.0067530298422058,48.79499816894531,1.3653100054999776,48.31499862670898,0.2196250947564513
5148,2017-10-27,55.04750061035156,55.27899932861328,52.52750015258789,52.90700149536133,331300000.0,0.13216381132847022,1.1136952721720872,-5.418978821211624,76.1635058460296,62.59913221029319,-5.257538222829176,-5.727416705724323,-6.455028479837978,-5.752337105308278,10.876633618838316,6.657501220703125,1.1197101690515296,5.548225784301756,2.517341785772473,8.57910978283104,4.032783785037111,7.063667783566402,-6.9225006103515625,96.76406569768868,39.446710526415494,1.5154419992646422,10,-3.345500946044922,-4.114250183105469,-6.318124771118164,-4.556499481201172,2.0309982299804688,4,0.08618010679142585,1.200902181735208,48.621498107910156,1.0256011819849196,48.64550018310547,1.0067530298422058,48.79499816894531,0.08618010679142585
5149,2017-10-30,55.54249954223633,56.13949966430664,54.678001403808594,54.7504997253418,132262000.0,0.008992214476522209,-2.119538489097334,0.37000707514805237,78.58958034993239,61.42188299080093,-5.5131119098566685,-5.929180209566113,-6.847701217187279,-6.230461446327524,11.155089643902981,1.4614982604980469,1.153060558250644,5.664074707031247,1.692881422161534,9.63526799190096,3.6784780645963906,7.649671349466104,-7.2744195556640605,92.4329786745383,35.75822547622751,1.9855966424348548,10,-3.410249710083008,-4.178998947143555,-6.908123970031738,-5.0514984130859375,2.075000762939453,0,0.07449252008893059,1.1136952721720872,55.04750061035156,1.200902181735208,48.621498107910156,1.0256011819849196,48.64550018310547,0.07449252008893059
5150,2017-10-31,55.26399993896485,55.5270004272461,55.05599975585938,55.45000076293945,69540000.0,-0.005014171230441233,1.7705909412199137,-0.23484957951621793,75.76393731079808,61.49784689278155,-5.007550549530542,-5.340992493045128,-6.459652279474291,-5.911019902781376,11.365372843320836,0.486499786376946,1.1313198670048195,5.015125083923344,0.49441737405968667,9.535832793787002,2.7547712289915154,7.275478938855173,-6.681063165283206,88.81507769263318,34.5959339504502,2.260353854931827,10,-3.1317501068115305,-3.9004993438720774,-6.941749572753913,-4.858999252319343,2.7254981994628764,1,0.050656838354274036,-2.119538489097334,55.54249954223633,1.1136952721720872,55.04750061035156,1.200902181735208,48.621498107910156,0.050656838354274036
5151,2017-11-01,55.183998107910156,55.44850158691406,54.83700180053711,55.27000045776367,75110000.0,-0.0014476301234628286,1.7606926660409365,0.46237617670585657,74.5004275136895,62.59551161937082,-4.572163171786762,-4.971543279424907,-6.290709978573631,-5.779427666215682,11.815927649234728,0.6114997863769531,1.0917397254578134,4.58954830169678,-0.3337738722992114,9.512870475692772,2.127887214698788,7.051209388694772,-6.298798818603508,87.61019442496095,34.7868604258834,2.4616610869979954,11,-3.051748275756836,-3.531747817993164,-6.908246994018555,-4.807497024536133,2.9160003662109375,2,0.06620584849297173,1.7705909412199137,55.26399993896485,-2.119538489097334,55.54249954223633,1.1136952721720872,55.04750061035156,0.06620584849297173
5152,2017-11-02,54.71099853515625,55.09700012207031,54.34349822998047,54.89049911499024,73698000.0,-0.008571317573420001,1.5434551670411598,2.0871590153028103,71.01868206271106,63.43208233805302,-3.6382811077682504,-4.271080348278737,-5.718086607464713,-5.269742357934987,13.06688004372818,0.8404998779296875,1.0700189195140837,3.8331237792968764,-1.3593112161014957,9.025558774695249,1.2369062815976903,6.4293412769960625,-5.535627230849599,60.45123692526065,10.68033567911997,2.5962174976991865,11,-2.5787487030029297,-2.8887481689453125,-6.464122772216797,-4.334497451782227,3.7350006103515625,3,0.06226356420511281,1.7606926660409365,55.183998107910156,1.7705909412199137,55.26399993896485,-2.119538489097334,55.54249954223633,0.06226356420511281
5153,2017-11-03,55.58000183105469,55.63399887084961,54.42599868774414,54.55749893188477,75030000.0,0.015883521031699654,1.1371135099020424,-5.696376580596908,72.77170787809082,65.46333620867512,-3.9097122012234564,-4.911385700454964,-6.466368155851619,-6.093185367912412,14.822407445741653,1.2080001831054688,1.186093257885048,4.397076988220213,-1.1538091089984732,9.9479630854389,1.6216339396108665,7.17252003682956,-6.126065392348039,68.84758427479392,23.05069993038682,2.775443048609345,11,-3.385251998901367,-3.7510013580322266,-7.376376152038574,-5.203500747680664,2.673999786376953,4,0.020106089486563006,1.5434551670411598,54.71099853515625,1.7606926660409365,55.183998107910156,1.7705909412199137,55.26399993896485,0.020106089486563006
5154,2017-11-06,56.03300094604492,56.27050018310547,55.4384994506836,55.45750045776367,67622000.0,0.008150397626239814,-1.712297762799587,0.5628350675078292,73.4908662004422,67.5135381974377,-3.5232917936328647,-5.116055186640693,-6.779303051952226,-6.487707668941411,16.606500816084,0.8320007324218679,1.4286705017572956,4.5259010314941435,-1.36989530430062,10.421697367288907,1.5780028635967653,7.473799199391522,-6.31164197831427,87.67519479285443,45.57585119816379,2.9478981678973812,11,-3.741750717163086,-4.138500213623047,-8.011250495910645,-5.656499862670898,2.1735000610351562,0,0.018658609687777217,1.1371135099020424,55.58000183105469,1.5434551670411598,54.71099853515625,1.7606926660409365,55.183998107910156,0.018658609687777217
5155,2017-11-07,56.15850067138672,56.52999877929688,55.875,56.23699951171875,53780000.0,0.0022397466354273643,-1.0294301889914765,-0.13640099692438223,77.69679925290441,71.07421020373016,-2.7875778347789577,-4.960437802337481,-6.761617402810742,-6.572200502608723,18.879182797407758,0.6549987792968821,1.731213984391843,4.31147575378418,-1.84142654782017,10.46437805538853,1.2350246029820013,7.387926904586358,-6.044193230733576,83.0094665182541,35.97989658908771,3.0764511508021757,11,-3.679750442504883,-4.134250640869141,-8.179624557495117,-5.781999588012695,2.5545005798339844,1,0.025980031809012205,-1.712297762799587,56.03300094604492,1.1371135099020424,55.58000183105469,1.5434551670411598,54.71099853515625,0.025980031809012205
5156,2017-11-08,56.64400100708008,56.7770004272461,55.95550155639648,56.14099884033203,51630000.0,0.008645179801616942,1.1365352276165837,-6.407765574885801,82.20526951644138,75.80008621455994,-2.2564652799481664,-5.167938144114601,-7.108298293514011,-7.01941017890249,21.30800515887112,0.8214988708496236,2.2025472491181617,4.452276039123532,-1.9724063914613055,10.87695846970837,1.2399348238311134,7.664617254415951,-6.0164382593354375,94.53464967833332,41.67568676394663,3.2123412152924176,11,-1.991750717163086,-4.4042510986328125,-8.704000473022461,-6.267499923706055,2.312999725341804,2,0.023753568028845207,-1.0294301889914765,56.15850067138672,-1.712297762799587,56.03300094604492,1.1371135099020424,55.58000183105469,0.023753568028845207
5157,2017-11-09,56.45650100708008,56.48099899291992,55.78850173950195,56.29800033569336,74654000.0,-0.003310147529595686,5.674780306651469,0.31510932132050146,82.18718373919398,76.46938375824487,-0.9394894599517727,-4.717461291827874,-6.803104484112943,-6.7922613614178715,23.13317475115245,0.855499267578125,2.6880560894672954,3.9442760467529325,-2.6666480889788318,10.555200182484697,0.6388139788870504,7.249738114618815,-5.213994491385293,86.36753794006474,26.483901348568565,3.305462067865884,11,-0.8962516784667969,-4.005500793457031,-8.565375328063965,-6.079999923706055,3.072498321533203,3,0.029110863013542154,1.1365352276165837,56.64400100708008,-1.0294301889914765,56.15850067138672,-1.712297762799587,56.03300094604492,0.029110863013542154
5158,2017-11-10,56.26750183105469,56.5875015258789,56.20299911499024,56.30500030517578,43598000.0,-0.0033476955293720856,-3.6185392228741238,-0.23658243080625752,87.10746331886202,77.41581519923704,-0.6249544831782003,-4.265092532055519,-6.517151779265106,-6.572006007103269,25.072854703980603,0.38450241088865766,3.3005307796621253,3.449251747131349,-3.2664846018161455,10.164988096078844,0.09138357265760533,6.807119921605093,-4.471545924204769,61.93513451892332,-4.524749900642206,3.3578681744737473,11,-0.7072525024414062,-3.8165016174316406,-8.204875946044922,-5.891000747680664,3.1014976501464844,4,0.038716794660515585,5.674780306651469,56.45650100708008,1.1365352276165837,56.64400100708008,-1.0294301889914765,56.15850067138672,0.038716794660515585
5159,2017-11-13,56.45849990844727,56.99499893188477,56.11700057983398,56.1500015258789,58368000.0,0.0033944652095283523,-3.6889063184377577,-8.226958290946463,86.75010838764912,78.63650087444272,-0.7513679112715792,-4.187066989564478,-6.603189976184446,-6.7295774518768,27.073477072573702,0.8779983520507955,4.020599719865885,3.3331748962402443,-3.462172864567002,10.12852265704749,-0.06449898416337874,6.730848776643867,-4.164439549557734,55.53250958024031,-15.818518553138126,3.3976738804036235,11,-0.7892513275146555,-3.89850044250489,-8.217874526977546,-6.081998825073249,2.4225006103515554,0,0.03180215046265733,-3.6185392228741238,56.26750183105469,5.674780306651469,56.45650100708008,1.1365352276165837,56.64400100708008,0.03180215046265733
5160,2017-11-14,56.84199905395508,56.9000015258789,56.19449996948242,56.50550079345703,62768000.0,0.0067925847503862435,2.118216841874608,1.0907618305696225,88.44330128208568,80.18570907093118,-0.9917849981067235,-4.287473306247463,-6.854186547562946,-7.079028600623957,29.069339471837147,0.7055015563964773,3.9153131633070046,3.3973991394042997,-3.469637044245559,10.264435323054158,-0.03611895242062957,6.830917231229229,-3.983826066306115,87.31867103415952,10.585705806474692,3.4335180918249293,11,-1.172750473022461,-4.281999588012695,-8.422623634338379,-6.465497970581055,1.8959999084472656,1,0.024005171806674053,-3.6889063184377577,56.45849990844727,-3.6185392228741238,56.26750183105469,5.674780306651469,56.45650100708008,0.024005171806674053
5161,2017-11-15,56.33449935913086,56.5875015258789,56.08150100708008,56.35049819946289,78574000.0,-0.00892825205430392,1.0652850870364337,-0.04754509074831937,84.60606853104387,81.69541867852371,-0.339641080996131,-3.445937463012669,-6.221427623816709,-6.5322943810096845,30.507189550659092,0.760498046875,3.717399722626567,2.5656744003295913,-4.198313911602071,9.329662712261253,-0.8163197556362363,5.947668556295419,-2.979907258173597,45.25477747283991,-35.73408125227518,3.3819941559658293,11,-0.6240005493164062,-3.7744998931884766,-7.8301239013671875,-7.2194976806640625,2.0834999084472727,2,0.042221053158331356,2.118216841874608,56.84199905395508,-3.6889063184377577,56.45849990844727,-3.6185392228741238,56.26750183105469,0.042221053158331356
5162,2017-11-16,56.86449813842773,56.90800094604492,56.50249862670898,56.50799942016602,44266000.0,0.009408067619774974,-1.2068135107641378,-22.282784930852714,67.31134211557341,81.08871137157733,-0.5945662848315507,-3.565366308555987,-6.6362367921253735,-7.005846644178838,33.21953685975774,0.5735015869140625,3.592849965248959,2.718973350524898,-3.8403306487304647,9.27827734978026,-0.5606786491027833,5.9986253501525795,-3.073057217759164,85.71416640219009,6.443137384063775,3.27965199962768,11,-0.6477489471435405,-4.3044986724853445,-8.356747627258294,-8.094497680664055,1.9735031127929759,3,0.03679804909031792,1.0652850870364337,56.33449935913086,2.118216841874608,56.84199905395508,-3.6889063184377577,56.45849990844727,0.03679804909031792
5163,2017-11-17,56.49399948120117,56.93999862670898,56.29050064086914,56.91400146484375,48268000.0,-0.006515465173448587,1.7521316404135303,-1.1781304171036486,59.285649403541406,79.51035394969945,-0.09027606916784237,-2.7574868510556954,-6.130605324563803,-6.591300555411529,35.76732530425416,0.6494979858398366,3.4909146529370574,1.9810497283935575,-4.212007382076841,8.174106838863956,-1.1154788268416453,5.07757828362876,-2.318131599186664,45.15592897589622,-31.109717561417767,3.0965285552352007,11,-0.1022491455078125,-3.934000015258789,-7.756498336791992,-7.989248275756836,2.618999481201172,4,0.053722516997969594,-1.2068135107641378,56.86449813842773,1.0652850870364337,56.33449935913086,2.118216841874608,56.84199905395508,0.053722516997969594
5164,2017-11-20,56.31549835205078,56.67100143432617,56.12749862670898,56.48849868774414,43278000.0,-0.0031596475871705776,1.0204346438827505,0.4119036157709739,60.46579794666176,77.59579824900582,0.1480840709444493,-2.0541961036924548,-5.835698925062687,-6.3578464861922654,38.41666685445544,0.5435028076171946,3.4617516419582586,1.4025236129760756,-4.0999251485485715,6.904972374500723,-1.348700767786248,4.153747993738399,-1.801334744051843,27.25660964230194,-45.46268012015901,2.7512243807623222,11,0.07625198364257812,-3.7554988861083984,-7.577997207641602,-7.810747146606445,2.989501953125,0,0.054221328382139555,1.7521316404135303,56.49399948120117,-1.2068135107641378,56.86449813842773,1.0652850870364337,56.33449935913086,0.054221328382139555
5165,2017-11-21,56.9744987487793,57.0,56.40999984741211,56.64300155639648,49588000.0,0.01170193669616193,2.084970579435524,-1.9161650239245411,65.97948743787714,75.79293357360982,-0.42800356110150517,-2.1808000496307187,-6.375683435030439,-6.951173025971464,41.27254709278934,0.6845016479492188,3.345952364474414,1.6525489807128935,-3.1000792941612048,6.405177255586992,-0.7237651567241556,4.028863118149943,-2.1626349019140605,97.22359508096636,25.297847491228566,2.3763141374370487,11,-0.5802478790283203,-4.411998748779297,-8.162748336791992,-8.441497802734375,1.4990005493164062,1,0.03346237021629572,1.0204346438827505,56.31549835205078,1.7521316404135303,56.49399948120117,-1.2068135107641378,56.86449813842773,0.03346237021629572
5166,2017-11-22,57.80799865722656,58.01350021362305,57.04999923706055,57.04999923706055,71106000.0,0.014629350441896172,-1.5422208801992905,2.2865937859608256,75.96848443285548,75.10196698401666,-1.2058327604315195,-2.416571975691724,-7.1054626691494605,-7.702037090758445,44.74943521535499,1.03900146484375,3.198213510555668,2.0279239654541,-1.662701422150107,5.718549353058307,0.18261127165200008,3.8732366592562,-2.6897957489224567,89.10385029247341,15.077002408660817,1.8453126938021027,11,-0.760498046875,-4.738748550415039,-8.753872871398926,-9.227497100830078,1.6425018310546875,2,0.0160877443741001,2.084970579435524,56.9744987487793,1.0204346438827505,56.31549835205078,1.7521316404135303,56.49399948120117,0.0160877443741001
5167,2017-11-24,59.29999923706055,59.34199905395508,58.03499984741211,58.03499984741211,70560000.0,0.025809587159050906,-1.066402904599351,1.6688659067461815,78.2417278171354,74.11688526160259,-2.5167261012528,-3.2333212669293303,-8.462355015678384,-9.11604985842466,48.60005271150541,1.5340003967285156,3.033438031064321,2.985999488830565,0.9267952174024074,5.0452037602587225,1.9563973531164862,4.015601624544644,-3.71854875990541,98.69342630853177,23.019548740978877,1.0296021357140779,11,-1.5882492065429688,-5.566499710083008,-9.899872779846191,-10.448497772216797,0.9099998474121094,4,-0.014873524128668048,-1.5422208801992905,57.80799865722656,2.084970579435524,56.9744987487793,1.0204346438827505,56.31549835205078,-0.014873524128668048
5168,2017-11-27,59.79150009155274,60.67050170898438,59.55749893188477,60.13299942016602,134880000.0,0.008288378765863857,-1.749846846931755,-0.26996007382121273,78.36818744054386,73.18556071192423,-2.744379691134057,-3.5322931825092496,-8.801514241238102,-9.520915386420825,49.11246078508349,1.3705024719238352,2.7825568845240554,3.2403003692627053,0.7479861786631332,5.732614559862277,1.9941432739629192,4.486457464562491,-3.533150870573614,80.65152936256904,6.227405486035266,1.2461570952997876,11,-1.415498733520515,-5.393749237060554,-10.33562374114991,-10.939998626708991,0.6879997253417898,0,-0.01594706335970897,-1.066402904599351,59.29999923706055,-1.5422208801992905,57.80799865722656,2.084970579435524,56.9744987487793,-0.01594706335970897
5169,2017-11-28,59.68000030517578,60.26699829101562,59.42599868774414,60.24399948120117,91188000.0,-0.0018648099848010968,1.7573902330730147,1.6515381693885303,76.63566664473814,71.87360130777449,-2.377916980104402,-3.2621828374888366,-8.515517584086332,-9.333422724802283,49.29735818202586,0.8409996032714773,2.5425253839714443,2.9219255447387695,0.11512125503908521,5.728729834438454,1.5185233998889274,4.325327689588612,-2.5392205865956043,76.7515321905511,3.2723925332815327,1.4034021448498424,11,-1.3039989471435547,-5.282249450683594,-10.22412395477295,-10.828498840332031,1.7770004272461009,1,-0.009500692692259616,-1.749846846931755,59.79150009155274,-1.066402904599351,59.29999923706055,-1.5422208801992905,57.80799865722656,-0.009500692692259616
5170,2017-11-29,58.0634994506836,59.7400016784668,57.259498596191406,59.7400016784668,185150000.0,-0.027086140184754415,1.9591408125419525,2.972526023172278,59.16811332683224,69.04716184063987,-0.6369016780885346,-1.5022163259871704,-6.7327265042389755,-7.663696313916951,48.64479726492306,2.4805030822753906,2.2363887430515064,1.165449714660653,-1.606637782901096,3.937537212222402,-0.22059403412022505,2.551493463441531,2.6070022583007812,27.993357869039322,-41.05345214862171,1.3860437487808752,11,0.33550071716307883,-3.6032485961914134,-8.827623367309577,-9.21199798583985,4.279998779296868,2,0.02138177798853902,1.7573902330730147,59.68000030517578,-1.749846846931755,59.79150009155274,-1.066402904599351,59.29999923706055,0.02138177798853902
5171,2017-11-30,58.8375015258789,58.92850112915039,58.0,58.35499954223633,90184000.0,0.013330269145295004,1.7945807859008582,-0.2878027691502524,64.2951535292137,68.71202977548879,-1.1382094500760331,-2.0959326106226754,-7.3334156751508885,-8.377563526391128,48.192955977945964,0.9285011291503906,1.9497237493694115,1.7567766189575096,-1.0212319103477299,4.534785148262749,0.36777235430488986,3.1457808836101293,1.7647801208496219,46.26213689952932,-19.743012296684178,1.3890042646526208,11,-0.43850135803221946,-4.34625053405761,-9.601625442504876,-9.98600006103515,3.797496795654304,3,-0.0061865684018396205,1.9591408125419525,58.0634994506836,1.7573902330730147,59.68000030517578,-1.749846846931755,59.79150009155274,-0.0061865684018396205
5172,2017-12-01,58.11750030517578,58.98249816894531,57.599998474121094,58.602500915527344,82142000.0,-0.012237114119919457,1.2208917540935387,-1.0051784796616348,60.44134909104378,68.84044085187794,-0.2478414961748001,-1.16749780394413,-6.431096815124818,-7.610887370712703,48.10557456577066,1.3824996948242188,1.578814347176909,0.866450309753418,-1.710222842370797,3.443123461877633,-0.42188626630868953,2.1547868858155255,2.417925680541998,25.15394095556341,-39.65724937639085,1.288336576062108,12,0.28149986267089844,-3.5684986114501953,-8.881624221801758,-9.265998840332031,4.5989990234375,4,0.02293629588516133,1.7945807859008582,58.8375015258789,1.9591408125419525,58.0634994506836,1.7573902330730147,59.68000030517578,0.02293629588516133
5173,2017-12-04,56.6974983215332,58.7599983215332,56.4000015258789,58.69250106811523,118638000.0,-0.02443329420890661,1.215962289967519,4.113402548371859,51.18456727333228,67.80919299928578,1.3455627759978057,0.3589187522912738,-4.826125230638404,-6.147299519938969,47.41469235408156,2.359996795654304,1.2338741843469734,-0.6094264984130859,-3.0797978363163594,1.8609448394901875,-1.8446121673647227,0.6257591705385508,3.7724091163940514,7.693225873277551,-55.88368702490858,1.2351856689516385,12,1.8377532958984375,-0.09849739074707031,-7.46162223815918,-7.845996856689453,7.136501312255859,0,0.0619516004572187,1.2208917540935387,58.11750030517578,1.7945807859008582,58.8375015258789,1.9591408125419525,58.0634994506836,0.0619516004572187
5174,2017-12-05,57.07849884033203,57.9635009765625,56.23699951171875,56.41299819946289,81596000.0,0.00671988235950316,-2.3936212888640616,-0.33358382188160995,51.172473528238136,66.16396923154811,1.2115872125898193,0.06351687935205064,-4.989236993753622,-6.4829982114083435,46.38716322274872,1.72650146484375,1.2217932107622715,-0.2807008743286161,-2.680816318841785,2.119414570184553,-1.4807585965852041,0.9193568479279719,3.228612361113292,24.022232603826023,-35.04160248921664,1.2000577222565845,12,1.3752517700195312,0.4285011291503906,-5.760873794555664,-6.1452484130859375,8.181503295898438,1,0.059584625483516174,1.215962289967519,56.6974983215332,1.2208917540935387,58.11750030517578,1.7945807859008582,58.8375015258789,0.059584625483516174
5175,2017-12-06,57.61750030517578,57.79449844360352,56.80400085449219,56.89950180053711,57066000.0,0.009443161186693416,-1.1793116761579583,1.0788847681663676,56.34081202422372,63.983116741700144,0.8642752133169296,-0.3800615585928995,-5.297675978209945,-6.979674134707196,45.20431842016575,0.9904975891113352,1.3124882137207337,0.18535060882568644,-2.1488905821658406,2.5195917998172135,-0.9817699866700735,1.3524712043214464,2.4454041948859455,50.28233358713715,-10.093343093312896,1.1671205954957626,12,0.8362503051757812,-0.11050033569335938,-5.869625091552734,-6.253999710083008,7.625495910644531,2,0.06663774733214511,-2.3936212888640616,57.07849884033203,1.215962289967519,56.6974983215332,1.2208917540935387,58.11750030517578,0.06663774733214511
5176,2017-12-07,57.98949813842773,58.15950012207031,57.54999923706055,57.82949829101562,50232000.0,0.00645633412212665,1.437984939690027,0.22284147721537145,55.64815332628031,61.47271957604958,0.5819263584999135,-0.681005217511732,-5.449812907155824,-7.3182579256642555,43.94818769799004,0.6095008850097656,1.4342742402597821,0.4900735855102454,-1.8260111328358448,2.8061583038563356,-0.6679687736627997,1.6481159446832905,1.8438520623334185,63.831705839525334,6.386011317863897,1.1580423591730453,12,0.46425247192383523,-0.4824981689453054,-6.24162292480468,-6.625997543334954,6.760501861572273,3,0.07508256203837527,-1.1793116761579583,57.61750030517578,-2.3936212888640616,57.07849884033203,1.215962289967519,56.6974983215332,0.07508256203837527
5177,2017-12-08,58.099998474121094,58.63949966430664,57.85499954223633,58.52000045776367,61002000.0,0.0019055232281814938,1.380879058540228,-2.6250149011754047,58.279191217276306,59.2406088845754,0.3165987417446985,-0.6978446107651166,-5.34354906723118,-7.396294438214113,42.931110161319154,0.7845001220703125,1.4774693906359389,0.5183990478515597,-1.758169252454465,2.7949673481575843,-0.6198851023014527,1.656683198004572,1.5175706852975068,73.84065958157755,14.22735107126308,1.138284150153011,12,0.15200042724609375,-0.5929985046386719,-6.2077484130859375,-6.73649787902832,6.566001892089844,4,0.07805507687632884,1.437984939690027,57.98949813842773,-1.1793116761579583,57.61750030517578,-2.3936212888640616,57.07849884033203,0.07805507687632884
5178,2017-12-11,58.44599914550781,58.49499893188477,57.849998474121094,58.22999954223633,47270000.0,0.005955261281819668,3.1082939511375898,-0.5142823407598478,60.79662981558481,57.48071590355836,-0.268576306572065,-0.9194080981721839,-5.472274726981155,-7.708950774586,41.81185944185181,0.645000457763679,1.3915349819906027,0.7554748535156222,-1.4641110339259953,2.9750607409572396,-0.3543180902051901,1.8652677972364344,0.9687358350487969,91.94586861564208,27.073104279209787,1.1097929437208094,12,-0.45749855041503906,-0.8977489471435547,-6.468749046325684,-7.082498550415039,6.282997131347656,0,0.0730674510751983,1.380879058540228,58.099998474121094,1.437984939690027,57.98949813842773,-1.1793116761579583,57.61750030517578,0.0730674510751983
5179,2017-12-12,58.25400161743164,58.68000030517578,58.08050155639648,58.32550048828125,44718000.0,-0.0032850414208537293,-1.8649949410702422,-0.33101389894565814,56.80622429002317,57.218283788357354,-0.33539978073133625,-0.6176672281753071,-5.057271724682764,-7.481967815240665,40.50217728438906,0.599498748779304,1.1429600323072933,0.47370223999023153,-1.6803440614231135,2.6277485414035766,-0.603320910716441,1.550725390696904,0.9700692349946962,77.29217417473596,15.829496333256003,1.077023150706671,12,-0.6442527770996094,-0.19950103759764914,-6.24212646484375,-6.890501022338867,8.111499786376967,1,0.09578737702866569,3.1082939511375898,58.44599914550781,1.380879058540228,58.099998474121094,1.437984939690027,57.98949813842773,0.09578737702866569
5180,2017-12-13,58.20650100708008,58.54349899291992,58.01350021362305,58.5,52336000.0,-0.0008154051057901457,1.78582385081959,4.104945846449341,52.313241177176586,55.88696019368656,-0.2966802873372245,-0.48770504733377606,-4.779350854711069,-7.410004957574984,39.09652167407718,0.529998779296875,0.8342909067427797,0.3579765319824233,-1.7570198238214516,2.472972887786298,-0.6995216459195106,1.4154747098843572,0.8383455649038041,58.097446855915976,0.12577204883430682,1.0574981779019361,12,-0.5967521667480469,0.023000717163085938,-6.113625526428223,-6.777500152587891,9.92049789428711,2,0.12118064145948959,-1.8649949410702422,58.25400161743164,3.1082939511375898,58.44599914550781,1.380879058540228,58.099998474121094,0.12118064145948959
5181,2017-12-14,58.7130012512207,58.89649963378906,58.12250137329102,58.18550109863281,64286000.0,0.008701781336744707,-1.3687795880008002,-1.797280962840692,46.152349727650424,54.299293597753966,-0.9193808347492336,-0.8504821275397276,-5.058253812842807,-7.889583846368133,37.8567214015622,0.7739982604980398,0.5385188752098955,0.7455516815185561,-1.2764291092276423,2.7675324722647545,-0.2654387138545431,1.7565420768916553,-2.476001739501953,82.46553471315987,28.420287873484433,1.0109903953730992,12,-1.1462516784667969,-0.48349952697753906,-6.461501121520996,-7.1542510986328125,9.16250228881836,3,0.1112188923311741,1.78582385081959,58.20650100708008,-1.8649949410702422,58.25400161743164,3.1082939511375898,58.44599914550781,0.1112188923311741
5182,2017-12-15,58.95700073242188,59.13750076293945,58.46649932861328,58.95149993896485,95572000.0,0.004155799839922203,2.661663682917832,0.010428041451826353,44.34659685593265,53.539519106931785,-1.1530271215053673,-0.979919723550104,-5.091951363748819,-8.115292572026995,36.45788311994627,0.6710014343261719,0.4888937400583018,0.8849260330200295,-1.113163122558504,2.883015188598563,-0.11411854476923367,1.8839706108092926,-2.666811218261728,85.98060507657583,33.84263134524474,0.9990445777892661,12,-1.2697505950927805,-0.727499008178718,-5.511000633239753,-7.274749755859382,9.940498352050774,4,0.09825803883528295,-1.3687795880008002,58.7130012512207,1.78582385081959,58.20650100708008,-1.8649949410702422,58.25400161743164,0.09825803883528295
5183,2017-12-18,59.52899932861328,59.73899841308594,59.04550170898438,59.36849975585938,58952000.0,0.009701962262080421,1.3893174918185516,29.177531206656127,49.0371068056388,53.30225613775408,-1.431696833238945,-1.3838355055413132,-5.45673725601894,-8.660059744378884,35.42578864409525,0.7819976806640554,0.3311156485646123,1.3051746368408175,-0.6487934217790468,3.2591426954606817,0.32819060753088536,2.2821586661507496,-3.124917364501954,87.82965496353317,37.20213091453754,0.9769840293099303,12,-1.2574996948242188,-1.1529979705810547,-5.523374557495117,-7.846748352050781,10.573501586914062,0,0.08629409356001894,2.661663682917832,58.95700073242188,-1.3687795880008002,58.7130012512207,1.78582385081959,58.20650100708008,0.08629409356001894
5184,2017-12-19,59.36899948120117,59.64849853515625,58.95700073242188,59.45750045776367,51756000.0,-0.0026877630938977326,1.9394347240914906,-0.5514094214954848,60.22397632970633,53.73371883836326,-1.0198714982635977,-1.0364869659514895,-5.089384394560184,-8.45275704123955,34.532925097031445,0.6914978027343679,0.2515166763283503,0.99249973297119,-0.8045141936472575,2.7895136595896375,0.09399276966196624,1.8910066962804137,-2.7648225301513705,78.55697954365075,24.030919160095152,0.8985069633092234,12,-0.7245006561279297,-0.9929981231689453,-5.363374710083008,-7.686748504638672,11.515003204345703,1,0.09028275434137156,1.3893174918185516,59.52899932861328,2.661663682917832,58.95700073242188,-1.3687795880008002,58.7130012512207,0.09028275434137156
5185,2017-12-20,58.88100051879883,59.54999923706055,58.79999923706055,59.5250015258789,47424000.0,-0.008219760593352499,1.1613944054483392,7.27676724137923,50.35663686092012,53.14577256443436,-0.37302436720233345,-0.41986079753156247,-4.389318788092737,-7.894057691014041,33.34124933972695,0.75,0.3740696084574324,0.40917568206786825,-1.273313531115825,2.0916648952515615,-0.43206892452397483,1.2504202886597113,-2.0887342800268556,46.922396195914864,-8.29171387123666,0.8412446065918466,12,-0.0865020751953125,-0.5049991607666016,-4.766376495361328,-7.089750289916992,13.009998321533203,2,0.1271123251823858,1.9394347240914906,59.36899948120117,1.3893174918185516,59.52899932861328,2.661663682917832,58.95700073242188,0.1271123251823858
5186,2017-12-21,58.737998962402344,58.95849990844727,58.38199996948242,58.79499816894531,42462000.0,-0.002428653642711609,2.002582849876744,0.08850794628630422,55.61893234067601,52.8501882448121,-0.1259245847224122,-0.21461711500124636,-4.044112692955558,-7.687183742893026,31.402516256380945,0.5764999389648509,0.4800056225211051,0.21967411041259766,-1.4367707646437893,1.8761189854689846,-0.6085483271155994,1.0478965479407947,-1.7689287931715327,26.23429633232039,-31.42802314583991,0.828222437528194,12,0.056499481201171875,-0.3619976043701172,-4.623374938964844,-6.946748733520508,13.806503295898438,3,0.15984541701828592,1.1613944054483392,58.88100051879883,1.9394347240914906,59.36899948120117,1.3893174918185516,59.52899932861328,0.15984541701828592
5187,2017-12-22,58.41799926757813,58.73099899291992,58.39149856567383,58.60400009155274,31702000.0,-0.005447916178231371,-1.8409812778316987,3.2632177753982066,69.45608932686503,53.81235041273212,0.27259337937761074,0.03785838806332009,-3.5310164452345774,-7.304284435427682,28.826563498486422,0.3465003967285156,0.48303559380354244,-0.05622558593749005,-1.671498083449002,1.559046911574022,-0.8638618346932461,0.751410662818266,-1.2827334037160156,2.652862150682644,-58.79672382832023,0.8076362487557546,12,0.4582500457763601,-0.018999099731452418,-4.282750129699714,-6.626749038696296,11.082000732421868,4,0.1618936696058646,2.002582849876744,58.737998962402344,1.1613944054483392,58.88100051879883,1.9394347240914906,59.36899948120117,0.1618936696058646
5188,2017-12-26,58.8380012512207,58.91600036621094,58.02750015258789,58.41799926757813,40104000.0,0.007189598906302663,2.085069042021259,-2.258065177710743,69.72315749773587,55.2475652135891,-0.0960568503645689,-0.48194978397349075,-3.7523000366386725,-7.651144715462408,25.52814225468736,0.8885002136230469,0.4834393549324716,0.4114513397216797,-1.092572113947412,1.9154747933907714,-0.3405603871128662,1.1634630665562256,-1.5465114344051543,50.00011766505465,-15.515241676207005,0.7520117268345472,12,0.03824806213378906,-0.43900108337402344,-4.449626922607422,-7.046751022338867,12.659496307373047,1,0.1709694010559757,-1.8409812778316987,58.41799926757813,2.002582849876744,58.737998962402344,1.1613944054483392,58.88100051879883,0.1709694010559757
5189,2017-12-27,59.112998962402344,59.36449813842773,58.78049850463867,58.99549865722656,37344000.0,0.00467381123310906,-1.1333296173462017,0.27976131006984967,67.8184251049464,56.970363427785735,-0.2641723060020169,-0.8449234754609307,-3.826767225916697,-7.851186006753693,22.361100522930773,0.5839996337890554,0.4567954741912388,0.714799118041995,-0.7089772535601071,2.138575489644097,0.002910932240943964,1.426687303843046,-1.6746586298105726,71.29717323872377,3.695695051148718,0.7118881858010526,12,-0.2297496795654297,-0.7139987945556641,-4.637124061584473,-7.321748733520508,10.387001037597656,2,0.18590668966253365,2.085069042021259,58.8380012512207,-1.8409812778316987,58.41799926757813,2.002582849876744,58.737998962402344,0.18590668966253365
5190,2017-12-28,59.30500030517578,59.50500106811523,59.21900177001953,59.45000076293945,36834000.0,0.0032480392831288896,1.243122354032412,-1.2340432439451983,66.37623100367472,59.21746134734399,-0.3173360232983313,-0.9898983728834736,-3.8163696486213894,-7.970097728412711,21.492756315355145,0.3920021057128835,0.3785663437927411,0.8447254180908175,-0.6251193639902297,2.3145702001718647,0.10980302705029743,1.5796478091313375,-1.7286204877543625,86.46357773199324,17.62577303677888,0.7349223910405223,12,-0.4217510223388672,-0.8512496948242188,-4.82912540435791,-7.513750076293945,12.836997985839844,3,0.19524495946019838,-1.1333296173462017,59.112998962402344,2.085069042021259,58.8380012512207,-1.8409812778316987,58.41799926757813,0.19524495946019838
5191,2017-12-29,58.4734992980957,59.20000076293945,58.375,59.11750030517578,53768000.0,-0.01402075715034623,1.0395520452670046,4.441372234353214,53.94196183772216,60.28361301198727,0.5326306880591716,-0.19717498877291462,-2.768406427737361,-7.067660239382583,20.2192719048672,0.9300003051757812,0.34849566378748875,0.031424522399902344,-1.4277286251585224,1.490577669958327,-0.69815205137931,0.7610010961791147,-0.7673623649344137,30.186048673183418,-36.448405805073406,0.7295765737792129,12,0.40974998474121094,-0.019748687744140625,-3.995123863220215,-6.67974853515625,12.365497589111328,4,0.22946291402596608,1.243122354032412,59.30500030517578,-1.1333296173462017,59.112998962402344,2.085069042021259,58.8380012512207,0.22946291402596608
5192,2018-01-02,59.45050048828125,59.5,58.5255012512207,58.599998474121094,53890000.0,0.016708444028718628,1.0526544157232047,-1.320653236268,59.35551260551974,61.43010254530738,-0.4101360018365199,-1.12697115405102,-3.496382082351431,-7.961072395451588,19.366382266128074,1.0265007019042969,0.40523982429660776,0.9417757034301744,-0.5755687163841614,2.45912012324451,0.18310349352300648,1.7004479133373422,-1.6223918663244845,96.31129975885494,31.520389171645505,0.7586722099071675,1,-0.6125011444091797,-0.9967498779296875,-4.392125129699707,-7.149999618530273,8.074501037597642,1,0.2202504884311376,1.0395520452670046,58.4734992980957,1.243122354032412,59.30500030517578,-1.1333296173462017,59.112998962402344,0.2202504884311376
5193,2018-01-03,60.209999084472656,60.27450180053711,59.415000915527344,59.415000915527344,62176000.0,0.012775310383486449,-1.1622713575555172,0.9347399015043462,66.47571761733121,62.124740466154584,-1.1877842253517414,-1.6968267888753061,-3.98693127616459,-8.61168614925468,19.772162551396047,0.8595008850097656,0.5121457337366806,1.5256492614746122,0.07956585554704532,2.971732667402179,0.8026075585108288,2.2486909644383957,-2.2672370750481434,96.60422980140298,32.01514664510161,0.7230417029637833,1,-1.0589981079101562,-1.7562484741210938,-4.487374305725098,-7.245248794555664,6.770004272460952,2,0.154293324311362,1.0526544157232047,59.45050048828125,1.0395520452670046,58.4734992980957,1.243122354032412,59.30500030517578,0.154293324311362
5194,2018-01-04,60.47949981689453,60.79349899291992,60.23300170898438,60.25,60442000.0,0.004476012896857506,-3.254306975128299,0.288679679852594,68.45565492543753,64.13574247332318,-1.4339945323137329,-1.7902563240636127,-3.952032186443695,-8.778467320098336,20.47511659075517,0.5834999084472656,0.6317439227909674,1.6250999450683565,0.17425898964402364,3.0759409004926894,0.8996794673561865,2.3505204227805265,-2.3501986241810116,87.01677458024118,20.71399908332343,0.7254204777121681,1,-1.069000244140625,-1.9642505645751953,-4.092623710632324,-6.850498199462891,8.83200073242186,3,0.1821773952340362,-1.1622713575555172,60.209999084472656,1.0526544157232047,59.45050048828125,1.0395520452670046,58.4734992980957,0.1821773952340362
5195,2018-01-05,61.45700073242188,61.45700073242188,60.5,60.8754997253418,70894000.0,0.016162516530176196,2.2914843509121243,2.533775472889895,70.6969287349814,65.81107540602379,-2.2436011786837895,-2.5985942832729094,-4.6229727562362655,-9.658744562849186,21.378954421987554,0.9775009155273509,0.6970816096927877,2.410625839233404,0.6631473523391662,4.158104326127642,1.5368865957862852,3.284365082680523,-3.0612797596877215,100.0,34.26525188418884,0.8737392434471202,1,-1.7147502899169993,-2.6100006103515696,-5.070124626159675,-7.8279991149902415,9.268501281738274,4,0.13087197832182862,-3.254306975128299,60.47949981689453,-1.1622713575555172,60.209999084472656,1.0526544157232047,59.45050048828125,0.13087197832182862
5196,2018-01-08,62.34349822998047,62.65399932861328,61.60150146484375,61.79999923706055,85590000.0,0.014424678832250848,-1.238179642661583,0.9346484121309017,73.28610099780715,66.23663225835068,-2.866295454125577,-3.3119833024287004,-5.181468615177408,-10.441429335786552,22.335420328019445,1.1969985961913991,0.7120395526155932,3.079423332214354,0.864110450491502,5.294736213937206,1.971766891352928,4.18707977307578,-3.5804236860837833,92.47907852172442,28.09472363635767,1.107656440861425,1,-2.002748489379883,-2.897998809814453,-5.913872718811035,-8.714496612548828,10.208999633789062,0,0.1571695580008876,2.2914843509121243,61.45700073242188,-3.254306975128299,60.47949981689453,-1.1622713575555172,60.209999084472656,0.1571695580008876
5197,2018-01-09,62.6349983215332,62.96649932861328,62.0880012512207,62.84500122070313,73226000.0,0.0046757095740346255,2.878586285589174,-0.3863905948412133,72.2142647064441,66.51342194820715,-2.790118232341513,-3.4217472569194314,-5.134043351326234,-10.62272719648066,23.08691298511921,0.8784980773925781,0.8609577664851003,3.1441734313964815,0.5368601275218268,5.751486735271136,1.8405167794591577,4.447830083333805,-3.327194307776196,90.6658832829934,28.03902946692378,1.3036566519373267,1,-1.9642486572265625,-3.0332489013671875,-6.189872741699219,-9.005996704101562,10.452999114990234,1,0.13098106147555177,-1.238179642661583,62.34349822998047,2.2914843509121243,61.45700073242188,-3.254306975128299,60.47949981689453,0.13098106147555177
5198,2018-01-10,62.71649932861328,62.71649932861328,61.86149978637695,62.25749969482422,53720000.0,0.0013012055442500614,2.7254911738306573,-2.1856823672593766,74.21337243408237,67.22397165144447,-2.529612935092352,-3.3380527265540394,-5.075845009210866,-10.578374166389224,23.78311627865781,0.8549995422363281,1.0053683795812276,3.0121494293212905,0.08523804079421637,5.939060817848365,1.5486937350577534,4.4756051235848275,-2.8233040644792737,90.85420824204192,28.99312550723917,1.4634556942635362,1,-2.0457496643066406,-3.1147499084472656,-6.242498397827148,-9.08749771118164,9.718002319335938,2,0.07667044954264246,2.878586285589174,62.6349983215332,-1.238179642661583,62.34349822998047,2.2914843509121243,61.45700073242188,0.07667044954264246
5199,2018-01-11,63.83399963378906,63.8385009765625,62.82300186157226,62.98699951171875,62500000.0,0.01781828254348916,1.3726537014920217,1.8453176423656128,82.8360960623462,69.05284554685242,-3.248643751634823,-4.233113309388344,-6.053737952566337,-11.560567986286173,24.59613670166353,1.1220016479492188,1.155520295332856,3.850649833679199,0.47625626757193373,7.225043399786465,2.16345305062557,5.537846616732828,-3.4490757193383743,99.86516874474387,34.62259225913212,1.6871967830536316,1,-2.7272491455078125,-3.7962493896484375,-6.266873359680176,-10.204998016357422,9.583503723144531,3,0.04928413919216923,2.7254911738306573,62.71649932861328,2.878586285589174,62.6349983215332,-1.238179642661583,62.34349822998047,0.04928413919216923
5200,2018-01-12,65.26000213623047,65.28800201416016,63.66949844360352,63.66949844360352,108874000.0,0.022339231610462695,-1.0352088185138997,1.8778081031904652,86.95184017442566,72.72060980648615,-4.180746110901474,-5.379395307116297,-7.3117061699106,-12.837462736811077,25.739425638134193,1.6185035705566335,1.3340707527822744,4.9239772796630845,0.9165026569839085,8.931451902342253,2.9202399683235,6.927714591002669,-4.253434350599655,99.24047541685897,27.86302593023089,2.0037373113395858,1,-3.353250503540039,-4.214000701904297,-7.279626846313477,-11.631000518798828,8.886001586914062,4,0.06208241312386731,1.3726537014920217,63.83399963378906,2.7254911738306573,62.71649932861328,2.878586285589174,62.6349983215332,0.06208241312386731
5201,2018-01-16,65.24299621582031,66.99700164794922,64.61499786376953,66.15000152587889,144414000.0,-0.0002605871874575838,-1.2024979806637532,-0.5702629388810343,90.04334837067601,76.13036933594796,-3.4671069768304363,-5.110092263626534,-7.120819979015877,-12.680799826927654,26.88946817687516,2.3820037841796875,1.538175226019412,4.580471611022951,0.09431931219411638,9.066623909851792,2.33739546160853,6.823547760437371,-3.3801415844836313,65.8454912604801,-13.637529789620416,2.2430761494144202,1,-2.0369949340820312,-2.9694957733154297,-7.26262092590332,-11.613994598388672,9.024002075195312,1,0.0840320971802706,-1.0352088185138997,65.26000213623047,1.3726537014920217,63.83399963378906,2.7254911738306573,62.71649932861328,0.0840320971802706
5202,2018-01-17,64.75,65.69999694824219,64.04399871826172,65.61199951171875,105076000.0,-0.00755630863716783,2.190765295622262,0.9503797851669438,84.39206099606369,78.12107415580712,-2.395203101069498,-4.3857040191956,-6.440838594399395,-12.042490168929696,27.711750321183697,1.6559982299804688,1.758041367730371,3.797825431823732,-0.9642422975472016,8.559893161194658,1.4167915671382687,6.178859296509195,-1.86031596534081,56.24572420539858,-25.852719863312778,2.3810338646854645,1,-1.1349983215332031,-2.3264999389648438,-6.769624710083008,-11.12099838256836,10.25,2,0.1205018975099541,-1.2024979806637532,65.24299621582031,-1.0352088185138997,65.26000213623047,1.3726537014920217,63.83399963378906,0.1205018975099541
5203,2018-01-18,64.66600036621094,65.23000335693361,64.20099639892578,64.69750213623047,80538000.0,-0.0012972916415299185,-1.1403984860387355,0.036544997521772996,83.03782012291994,79.74131473330516,-1.8021645026616895,-4.1077258700972905,-6.194989505465557,-11.80775940976342,28.17291072047208,1.0290069580078267,2.1345637046115797,3.4569757461547823,-1.5306881589410466,8.444639651250611,0.9631437936068679,5.950807698702697,-0.9548528088937402,44.154254886495934,-37.68660203170525,2.493831952547913,1,-0.9174995422363281,-2.2425003051757812,-6.786500930786133,-10.748249053955078,11.431503295898438,3,0.13023841002408942,2.190765295622262,64.75,-1.2024979806637532,65.24299621582031,-1.0352088185138997,65.26000213623047,0.13023841002408942
5204,2018-01-19,64.72899627685547,65.65000152587889,64.64949798583984,65.59999847412111,91570000.0,0.0009741736041779525,1.0607517757244638,27.649309760232953,82.77338351368819,81.08314304205037,-1.339880583621749,-3.9511528174852515,-6.106670707551267,-11.712387420631543,28.820654370538268,1.0005035400390483,2.4421386841712973,3.251971817016603,-1.8929344634251208,8.39687809745832,0.6795186767957375,5.824424957237461,-0.68499755859375,31.840625483643386,-47.374185491017066,2.5724531402208584,1,-0.4297447204589844,-2.223745346069336,-6.960620880126953,-10.641244888305664,10.870002746582031,4,0.11904255919767648,-1.1403984860387355,64.66600036621094,2.190765295622262,64.75,-1.2024979806637532,65.24299621582031,0.11904255919767648
5205,2018-01-22,66.36550140380861,66.37249755859375,64.83300018310547,64.85849761962889,82802000.0,0.025282411609683697,1.024327849117175,-1.7301951578431074,93.45813435372222,83.32448008159648,-2.466244713743926,-5.268296337776583,-7.573770862131916,-13.18000739103531,29.787129098265737,1.6435012817382812,2.7114257969458464,4.514251899719255,-0.9164554666014197,9.944959266039938,1.7988982165589107,7.229605582879593,-2.1645050048828267,78.61498077797576,-6.5206702032813695,2.71535368316034,1,-1.936250686645522,-3.860250473022475,-8.5333766937256,-12.27099990844728,9.256996154785142,0,0.10626005686623619,1.0607517757244638,64.72899627685547,-1.1403984860387355,64.66600036621094,2.190765295622262,64.75,0.10626005686623619
5206,2018-01-23,68.12699890136719,68.24500274658203,66.86699676513672,66.90450286865234,103386000.0,0.02654236704761015,-1.1240805094462771,0.8112096635379493,93.9783906694716,85.74271629971065,-3.71136770863437,-6.630265120333213,-9.157553390458084,-14.767080955172446,31.510258258539125,1.8795013427734233,3.0244489832260513,5.806299400329593,-0.09418768817813827,11.706786488837324,2.856055856075727,8.756542944583458,-3.4775009155273438,97.19105612802696,12.912657012864429,2.9502435442538673,1,-3.0737476348876953,-4.990747451782227,-10.20737361907959,-14.03249740600586,6.545501708984375,1,0.08834977202638172,1.024327849117175,66.36550140380861,1.0607517757244638,64.72899627685547,-1.1403984860387355,64.66600036621094,0.08834977202638172
5207,2018-01-24,67.87550354003906,69.40799713134766,66.90000152587889,68.74099731445311,136150000.0,-0.0036915667119321594,1.2805211382903574,-0.7079726651480521,90.96353073081235,87.60384499934732,-2.9483861809926992,-5.938372009057304,-8.721556750076104,-14.351655119140105,33.4216543269947,2.507995605468764,3.269765448907208,5.081928825378419,-1.014271231500885,11.178128882257724,2.0338287969387636,8.130028853818075,-3.0425033569335938,70.56859274540948,-11.648739970494248,3.048100028439653,1,-1.7600040435791016,-4.157754898071289,-9.977377891540527,-13.781002044677734,7.136993408203125,2,0.09416496994687162,-1.1240805094462771,68.12699890136719,1.024327849117175,66.36550140380861,1.0607517757244638,64.72899627685547,0.09416496994687162
5208,2018-01-25,68.89749908447266,68.91699981689453,67.88099670410156,68.40000152587889,95060000.0,0.015056912893923968,2.8620875995449375,-0.5748135611149569,91.63618881725819,88.58163308322644,-3.3541243634381885,-6.501425596172183,-9.53727838071967,-15.212499669391747,35.88934464685922,1.0414962768554688,3.468951284842049,5.600949478149417,-0.7746457401144369,11.97654469641327,2.413151869017483,8.788747087281344,-3.1494995117187443,89.27186847649374,7.345138727199682,3.1877976091319273,1,-2.3587512969970703,-5.179750442504883,-10.939123153686523,-14.71099853515625,7.282997131347656,3,0.08857362018388071,1.2805211382903574,67.87550354003906,-1.1240805094462771,68.12699890136719,1.024327849117175,66.36550140380861,0.08857362018388071
5209,2018-01-26,70.10250091552734,70.12650299072266,69.04550170898439,69.60050201416016,97146000.0,0.017489776074125496,2.9308919406297167,1.0090479695742565,91.82027199084752,89.12256995171774,-3.9967280912701426,-7.210599212307969,-10.523908531119204,-16.245831297832893,38.19009172706146,1.22900390625,3.729360482655231,6.256476211547849,-0.48474713382698553,12.997699556922683,2.8858645388604316,9.627087884235266,-3.6225018310546773,99.54657480939136,19.083696192645192,3.370611672687418,1,-3.0172500610351562,-6.02549934387207,-11.7787504196167,-15.704750061035156,6.779502868652344,4,0.08551767295443469,2.8620875995449375,68.89749908447266,1.2805211382903574,67.87550354003906,-1.1240805094462771,68.12699890136719,0.08551767295443469
5210,2018-01-29,70.88400268554688,71.56950378417969,70.02200317382811,70.45899963378906,114038000.0,0.011147987016343786,-1.3826103299620283,0.8466214778564698,91.73633155191068,89.31067919407715,-4.354491073309163,-7.462773563482479,-11.085818365828189,-16.839012989022237,40.58830935946817,1.5475006103515767,4.02995616656851,6.459027862548822,-0.6204904764841075,13.538546201581752,2.9192686930323646,9.998787032065287,-3.674702819824205,85.4226459236137,6.212064579965244,3.5397591695164636,1,-3.077251434326172,-6.085500717163086,-12.37375259399414,-16.486251831054688,6.365997314453125,0,0.06651707238948013,2.9308919406297167,70.10250091552734,2.8620875995449375,68.89749908447266,1.2805211382903574,67.87550354003906,0.06651707238948013
5211,2018-01-30,71.89099884033203,71.9625015258789,69.59999847412111,70.15850067138672,117438000.0,0.014206254114237371,1.5193266782195385,4.076437008580763,92.27644528727677,90.18672189310081,-4.826896786432059,-7.813633332405615,-11.840632956873606,-17.651941399984693,43.9879756575616,2.3625030517577983,4.213406482532221,6.795149040222171,-0.4507280973526946,14.041026177797029,3.172210471434738,10.418087609009604,-3.8096581909179577,98.58760127314815,19.96573641196599,3.6229385687874305,1,-3.8092498779296875,-6.895998001098633,-13.30574893951416,-17.493247985839844,5.702003479003906,1,0.05190495025043784,-1.3826103299620283,70.88400268554688,2.9308919406297167,70.10250091552734,2.8620875995449375,68.89749908447266,0.05190495025043784
5212,2018-01-31,72.54450225830078,73.62899780273438,72.50199890136719,72.56500244140625,128494000.0,0.009090198056924459,-20.363511461421652,-0.01183273002703869,92.65997623554627,91.2558503500593,-4.758928370515974,-7.837713232159473,-12.246247665568418,-18.114923599388618,47.40218728363283,1.7379989624023438,4.240677182010508,6.793952369689947,-0.6672145217430909,14.255119261122985,3.063368923973428,10.524535815406466,-3.686929433593747,81.13264897093451,3.890457632640718,3.730583445716521,1,-3.405254364013672,-6.716253280639648,-13.95925235748291,-18.146751403808594,6.400001525878906,2,0.02933369567377908,1.5193266782195385,71.89099884033203,-1.3826103299620283,70.88400268554688,2.9308919406297167,70.10250091552734,0.02933369567377908
5213,2018-02-01,69.5,72.99400329589844,69.25700378417969,72.25,182276000.0,-0.04196737400527717,-1.3096466327791243,134.14514328247117,71.06946573808126,89.95541504165853,-1.0690326784945228,-4.281032942410022,-8.97217904556041,-14.884835817154084,49.40210731156158,3.73699951171875,4.199230637546364,3.28495006561279,-3.874486418205194,10.444386549430774,-0.294768176296202,6.864668307521782,4.128997802734375,9.915974219665216,-61.80159803981222,3.5797182419089904,2,-0.2690010070800781,-3.671751022338867,-10.862375259399414,-15.102249145507812,10.419502258300781,3,0.07931650285240566,-20.363511461421652,72.54450225830078,1.5193266782195385,71.89099884033203,-1.3826103299620283,70.88400268554688,0.07931650285240566
5214,2018-02-02,71.49749755859375,74.9000015258789,70.69999694824219,73.86949920654297,222514000.0,0.02874097206609716,-1.11746989689651,0.8625460537997159,72.24896737116019,87.59884093248498,-2.2411283575338956,-5.703171384984216,-10.70641147990311,-16.69287660097619,51.29813143304758,5.400001525878906,4.326105935023556,4.731547737121588,-2.2633552971271342,11.726450771370317,1.2340962199972267,8.228999254245949,-2.2404937744140625,39.703963690394914,-27.35351288502632,3.4974515171243636,2,-0.6139984130859375,-4.859996795654297,-12.859872817993164,-17.099746704101562,7.9114990234375,4,0.06549877711997887,-1.3096466327791243,69.5,-20.363511461421652,72.54450225830078,1.5193266782195385,71.89099884033203,0.06549877711997887
5215,2018-02-05,69.5,72.9489974975586,66.03600311279297,70.13099670410156,229900000.0,-0.027938006598856924,1.2061580564577785,0.2660186617691048,63.30481170191255,84.19066549164508,0.2768725598260886,-3.2382437353112437,-8.484676739444112,-14.5193026720559,51.93756512599745,6.912994384765625,4.468313760570112,2.33190021514892,-4.2928821767607275,8.956682607058575,-0.9804909808059108,5.644291411103744,5.400001525878906,39.0793942617716,-26.96931158953973,3.312391195954826,2,0.9680023193359375,-2.862499237060547,-10.858875274658203,-15.102249145507812,10.050003051757812,0,0.106215881786758,-1.11746989689651,71.49749755859375,-1.3096466327791243,69.5,-20.363511461421652,72.54450225830078,0.106215881786758
5216,2018-02-06,72.14199829101562,72.19950103759766,67.58950042724611,68.072998046875,221336000.0,0.03801436389950541,1.2036301572192796,-6.4485285227190285,70.36701166503121,81.90216337322497,-1.9396830375453789,-5.384595464505054,-10.893984616976589,-16.98166194991036,51.89381817825293,4.610000610351548,4.7185118042173855,4.483973503112793,-2.0875620745417507,11.055509080767344,1.1982057142855211,7.769741291940065,2.7580032348632812,68.88533699654508,1.5306651750427704,3.2857677888272754,2,-1.6739959716796875,-5.504497528076172,-13.473498344421387,-17.744247436523438,6.9739990234375,1,0.07080482700768931,1.2061580564577785,69.5,-1.11746989689651,71.49749755859375,-1.3096466327791243,69.5,0.07080482700768931
5217,2018-02-07,70.83899688720703,73.04949951171875,70.75749969482422,72.44999694824219,143254000.0,-0.018061620618718965,-1.5839988646186796,-0.39592036480091203,65.93772541807851,79.0467785510939,-0.19232775160158155,-3.621113814965895,-9.4167352145559,-15.498874843012779,51.78321431387815,2.2919998168945312,4.698472293350321,2.7707721710205107,-3.4978067541674562,9.039351096208478,-0.3635172915734728,5.905061633614494,3.8837246704101602,54.185408780346734,-15.438721785600308,3.1342894625939843,2,-0.37099456787109375,-4.126245498657227,-12.170496940612793,-16.441246032714844,7.745002746582031,2,0.09534304167071883,1.2036301572192796,72.14199829101562,1.2061580564577785,69.5,-1.11746989689651,71.49749755859375,0.09534304167071883
5218,2018-02-08,67.52500152587889,71.6875,67.49700164794922,71.48400115966797,171572000.0,-0.04678207635555354,-1.0874216633032718,2.4574795057705967,56.181205712755165,75.08688229797251,3.2480744384253626,0.07546212906157734,-5.979253119759299,-12.018212184142826,51.46988824224028,4.190498352050781,4.429137866275099,-0.7836483001709098,-6.535530013555771,4.968233413213952,-3.6595891568633334,2.092292556521514,7.02398566284181,16.798270303023884,-55.225607348194146,2.8759408566924303,2,2.9430007934570455,-0.36750030517576704,-8.879126548767076,-13.127250671386705,9.721496582031264,3,0.16911517216218463,-1.5839988646186796,70.83899688720703,1.2036301572192796,72.14199829101562,1.2061580564577785,69.5,0.16911517216218463
5219,2018-02-09,66.98000335693361,69.17500305175781,63.29650115966797,68.67449951171875,282830000.0,-0.008071057484336563,3.361710137133638,0.42801119260609144,51.427382550716175,70.60811018672868,3.691798813207768,0.9151561350399788,-5.310960593430451,-11.297964495348495,50.975200407398866,5.878501892089844,4.226862304340514,-1.4859466552734233,-6.883755577968614,3.9118622674217676,-4.184851116621019,1.2129578060741721,7.398724150268535,37.7678952082577,-32.04161346157545,2.6989044613475937,2,2.1182479858398295,0.5864982604980327,-8.177627563476577,-12.58225250244142,12.345497131347642,4,0.19318450661181852,-1.0874216633032718,67.52500152587889,-1.5839988646186796,70.83899688720703,1.2036301572192796,72.14199829101562,0.19318450661181852
5220,2018-02-12,69.31150054931639,69.69049835205078,67.20050048828125,68.23349761962889,134778000.0,0.034808854516747756,1.7124181376948484,-0.6361790356639601,52.680415966443114,66.20855137330273,1.2446754410718484,-1.1565468857287442,-7.4374165377892325,-13.435418580731891,49.771666904440956,2.7104949951171733,3.9565544575171145,0.6429756164550611,-4.5483885181524215,5.834339751062551,-1.9527064508486802,3.2386576837588024,4.623937903984384,61.67333544543907,-4.4795716827334715,2.595682067303744,2,-0.21324920654295454,-1.611499786376939,-10.348626136779771,-14.852251052856431,9.781501770019545,0,0.14568283694176132,3.361710137133638,66.98000335693361,-1.0874216633032718,67.52500152587889,-1.5839988646186796,70.83899688720703,0.14568283694176132
5221,2018-02-13,70.72550201416016,70.98600006103516,69.17649841308594,69.29650115966797,118358000.0,0.020400675986486094,-1.1683580179191808,1.3256001585324426,56.12692395630465,62.14932334227587,-0.39340912398826333,-2.254333946116489,-8.650670645518531,-14.647859115193832,47.76923405145413,1.8095016479492188,3.6092433367927015,1.7828517913818303,-3.2225717245592733,6.788275307322934,-0.7198599665887286,4.285563549352389,2.784378947395311,76.17145606233059,10.140174233753271,2.5027117579705536,2,-1.6272506713867188,-2.474750518798828,-11.430876731872559,-15.934501647949219,6.520500183105469,1,0.12477113327284517,1.7124181376948484,69.31150054931639,3.361710137133638,66.98000335693361,-1.0874216633032718,67.52500152587889,0.12477113327284517
5222,2018-02-14,72.55249786376953,72.60299682617188,70.16799926757811,70.3125,119184000.0,0.025832207585371192,1.0803092175375482,1.567527308838133,57.59464854609283,60.65212143205493,-2.479944143574542,-3.654165835833666,-10.228338968442976,-16.25378989424148,46.09263966080797,2.434997558593764,3.2425214409265806,3.2197227478027344,-1.623427427142616,8.062872922748085,0.7981476603300592,5.6412978352754095,0.5488479057104314,99.45737940238773,34.86363867852589,2.421575087472675,2,-3.4542465209960938,-4.171747207641602,-12.65937328338623,-17.10049819946289,2.2255020141601562,2,0.09046552005704545,-1.1683580179191808,70.72550201416016,1.7124181376948484,69.31150054931639,3.361710137133638,66.98000335693361,0.09046552005704545
5223,2018-02-15,73.08799743652344,73.4469985961914,71.84200286865234,73.34449768066406,113054000.0,0.007380856462852581,5.955529839642916,-0.11450914676721129,56.381042393740074,58.88901865678603,-2.741232506008785,-3.716928334373975,-10.457369957291775,-16.555241929060365,44.39416210625251,1.6049957275390625,2.7514040413761904,3.334122467041013,-1.258615474772597,7.926860408854623,1.0377534961342008,5.630491437947825,-9.791496276855469,96.46321609445255,34.791639379212626,2.2963689709068063,2,-4.71624755859375,-4.707246780395508,-12.95174789428711,-17.448747634887695,4.7050018310546875,3,0.07519705546781297,1.0803092175375482,72.55249786376953,-1.1683580179191808,70.72550201416016,1.7124181376948484,69.31150054931639,0.07519705546781297
5224,2018-02-16,72.43450164794922,73.29000091552734,72.3280029296875,72.86849975585938,89452000.0,-0.008941218962002284,-1.973739136587149,1.6919988102320047,53.33218777269236,57.78094933131712,-2.1689313034756026,-2.5893119821551522,-9.510963209328388,-15.656899652724675,42.452921084059966,0.9619979858398438,2.131316735646081,2.295351409912115,-1.786972784202959,6.377675604027189,0.254189312854578,4.336513506969652,-8.934990539550782,83.79096686253651,24.085904855448966,2.041162097057537,2,-4.062751770019531,-3.572999954223633,-12.29825210571289,-16.73750114440918,2.417999267578125,4,0.06643238167563448,5.955529839642916,73.08799743652344,1.0803092175375482,72.55249786376953,-1.1683580179191808,70.72550201416016,0.06643238167563448
5225,2018-02-20,73.4175033569336,74.4384994506836,72.32450103759766,72.32450103759766,129984000.0,0.013570904563712238,-2.8682414038614565,-2.51844950338402,53.28400805171374,55.88283781872629,-2.836035564193935,-3.179944260827284,-10.200968490418731,-16.38590302630999,40.296061843532485,2.1139984130859375,2.0074746760505917,2.92575302124024,-0.999365776655722,6.850871819136202,0.9631936222922519,4.888312420188228,-9.719042498779295,80.59680934201923,24.74393732666077,1.9625593989479826,2,-4.5500030517578125,-4.319252014160156,-12.845252990722656,-15.234502792358398,-1.8465042114257812,1,0.08047123453142735,-1.973739136587149,72.43450164794922,5.955529839642916,73.08799743652344,1.0803092175375482,72.55249786376953,0.08047123453142735
5226,2018-02-21,74.14600372314453,75.17449951171875,73.94599914550781,74.25,126088000.0,0.009922706887337096,-3.8749489108551187,-0.09514735240328907,53.43426900225056,54.49356488363429,-3.632354001831615,-3.6199943517276267,-10.633958675995423,-16.86338604655252,37.57049945719112,1.7569961547851562,1.7157423874184445,3.3533031463623075,-0.7282663663800975,7.4348726591047125,1.3125183899911121,5.394087902733503,-10.017941321289058,79.45679140277842,25.694493006013104,2.040784756371199,2,-4.910503387451172,-4.910503387451172,-12.66962718963623,-14.330253601074219,-1.7790069580078125,2,0.0667196928733087,-2.8682414038614565,73.4175033569336,-1.973739136587149,72.43450164794922,5.955529839642916,73.08799743652344,0.0667196928733087
5227,2018-02-22,74.26699829101562,75.12699890136719,73.78800201416016,74.76799774169922,97162000.0,0.001631842065593636,1.1968743936862,4.817474873450224,61.6878442827919,55.105413613638376,-3.593885048151762,-3.4125668910378124,-10.455506617116122,-16.734526241100966,34.402405623556675,1.3389968872070312,1.7027432167895569,3.1547229766845675,-0.9658133147594725,7.2752592681286075,1.0944548309625475,5.2149911224065875,-9.47614966256836,72.76812798622701,12.90356374090311,2.0602681457220213,2,-5.031497955322266,-5.031497955322266,-11.527247428894043,-13.596748352050781,-5.6674957275390625,3,0.04011208174291303,-3.8749489108551187,74.14600372314453,-2.8682414038614565,73.4175033569336,-1.973739136587149,72.43450164794922,0.04011208174291303
5228,2018-02-23,75.0,75.0,74.32499694824219,74.76699829101562,88362000.0,0.009869817359685173,4.793975114603798,-0.4650737813513637,59.15520371664418,55.96406040985259,-3.525829150032891,-3.8630013734911017,-10.885524557033023,-17.214826527874294,31.06310406250521,0.733001708984375,1.316835296681532,3.582599639892578,-0.7459235171565126,7.911122796941669,1.4183380613680328,5.7468612184171235,-9.586132318556452,93.87720683701195,30.162780349918535,2.164261578524546,2,-3.8125,-5.764499664306641,-11.980749130249023,-14.329750061035156,-5.397499084472656,4,-0.0029600016276041252,1.1968743936862,74.26699829101562,-3.8749489108551187,74.14600372314453,-2.8682414038614565,73.4175033569336,-0.0029600016276041252
5229,2018-02-26,76.09750366210938,76.14199829101562,75.3499984741211,75.45999908447266,99100000.0,0.014633382161458375,1.1803345830314105,2.7360510805500984,68.0966866506728,57.676979374767,-3.5693624228616017,-4.7309019435021895,-11.654854891498445,-18.048956883420132,27.423466708445808,1.141998291015625,1.1264724353756321,4.380353164672854,-0.3741225969371271,9.134828926282836,2.0031152838678565,6.757591045477852,-10.097998070849314,98.83445550965591,30.68181655342015,2.3772378808049908,2,-3.4382553100585938,-6.378253936767578,-13.011503219604492,-15.427253723144531,-5.569000244140625,0,0.022280568006503243,4.793975114603798,75.0,1.1968743936862,74.26699829101562,-3.8749489108551187,74.14600372314453,0.022280568006503243
5230,2018-02-27,75.5989990234375,76.33899688720703,75.3604965209961,76.2249984741211,96176000.0,-0.006550867172796515,1.2915799347835797,-0.9819528716236432,60.746044665539706,58.190215009126455,-2.3302316342207376,-4.0697060544888615,-10.82567204860527,-17.285635336395487,23.345239978455886,0.9785003662109375,1.4090502811165209,3.6460987091064396,-1.3934708647401806,8.68566828295306,1.1263139221831295,6.16588349602975,-8.788094016196993,70.99179337488486,2.8107246807008863,2.5197847869233136,2,-2.345500946044922,-5.78125,-12.196747779846191,-14.88749885559082,-3.0114974975585938,1,-0.009874444338591415,1.1803345830314105,76.09750366210938,4.793975114603798,75.0,1.1968743936862,74.26699829101562,-0.009874444338591415
5231,2018-02-28,75.62249755859375,76.43499755859375,75.5999984741211,75.97550201416016,90300000.0,0.0003108313001467522,-3.1959476297276055,0.5639053759247298,66.15448434363867,59.14130787552043,-1.7724308630477736,-4.004636213293935,-10.527729971183177,-17.04815812408914,19.501357924127205,0.83599853515625,1.9257634823304528,3.4830223083496037,-1.8164890908603297,8.782533707559537,0.833266608744637,6.13277800795457,-7.8587833633565936,69.3048217739309,-0.6198932380672915,2.6497556996049654,2,-1.4839973449707031,-5.756748199462891,-12.15524673461914,-14.404747009277344,-5.361000061035142,2,-0.0535753055490763,1.2915799347835797,75.5989990234375,1.1803345830314105,76.09750366210938,4.793975114603798,75.0,-0.0535753055490763
5232,2018-03-01,74.67250061035156,75.92449951171875,73.25,75.68000030517578,136704000.0,-0.012562358807392093,2.5743439935967047,2.854070760120167,78.7244493420437,61.623908647554174,-0.5476810743034122,-3.043060056141968,-9.268570084820652,-15.85235484878637,14.760308233069841,2.67449951171875,2.2648581604162388,2.4266254425048857,-2.9912524064137784,7.84450329142355,-0.2823134819544464,5.135564366964218,-5.868232411511613,44.66253377536746,-30.661162580195075,2.70893892445933,3,-0.2927513122558594,-4.806751251220703,-10.577749252319336,-12.65574836730957,-4.368499755859375,3,-0.030874871289568673,-3.1959476297276055,75.62249755859375,1.2915799347835797,75.5989990234375,1.1803345830314105,76.09750366210938,-0.030874871289568673
5233,2018-03-02,75.01249694824219,75.05249786376953,72.75050354003906,73.45500183105469,131752000.0,0.004553166629101657,1.8116013604808274,-1.545901328991708,82.82189042566654,64.90054227566242,-0.6548422516231369,-3.1082612195769173,-9.307518472998623,-15.949041992305673,12.374295006136208,2.3019943237304688,2.4408185226081116,2.4909969329833928,-2.8995139565961523,7.881507822562938,-0.20425851180637267,5.186252377773158,-5.292541226231776,61.39223993340705,-17.910278016196223,2.695255444789772,3,-0.6327476501464844,-5.146747589111328,-10.09587287902832,-12.414247512817383,-3.2014999389648438,4,-0.08549234655114235,2.5743439935967047,74.67250061035156,-3.1959476297276055,75.62249755859375,1.2915799347835797,75.5989990234375,-0.08549234655114235
5234,2018-03-05,76.18049621582031,76.26899719238281,74.05000305175781,74.71199798583984,104678000.0,0.01557072907976953,1.697045145795372,0.9428589623011208,81.0168951996026,67.9819741809834,-1.3807972004031654,-4.118595944057105,-10.149532518299083,-16.86559575848156,9.494802486822199,2.218994140625,2.4825638600697744,3.4248462677001896,-2.1809173956433483,9.030609931043728,0.6219644360284207,6.227728099371959,-5.654735473419905,93.09263791739659,11.08260919859039,2.802881831671766,3,-1.5877456665039062,-6.314746856689453,-11.052248001098633,-13.582246780395508,-4.827995300292969,0,-0.08634749873061243,1.8116013604808274,75.01249694824219,2.5743439935967047,74.67250061035156,-3.1959476297276055,75.62249755859375,-0.08634749873061243
5235,2018-03-06,76.88200378417969,77.10649871826172,76.4000015258789,76.66000366210938,91234000.0,0.00920849302913429,1.105835266293719,0.15117493336935459,79.71142240887323,70.90165789283037,-1.720067450855879,-4.467771103813533,-10.494450103988697,-17.306000111617912,9.128273971957407,0.9260025024414062,2.5604763821150556,3.757253646850586,-1.917614774275279,9.43212206797645,0.9198194362876535,6.594687857413518,-5.647134623836081,94.84629975707112,11.597986081035927,2.837434210562931,3,-1.9535026550292969,-6.680503845214844,-11.300877571105957,-13.77800178527832,-4.457000732421875,1,-0.08263963025789822,1.697045145795372,76.18049621582031,1.8116013604808274,75.01249694824219,2.5743439935967047,74.67250061035156,-0.08263963025789822
5236,2018-03-07,77.25,77.29499816894531,76.12550354003906,76.32599639892578,83482000.0,0.004786506564700588,1.3066956593708383,4.162176094576947,76.38602358543528,72.53478892645741,-1.7896600598629817,-4.673057607186138,-10.489618003095316,-17.414329639018206,8.69733606170561,1.16949462890625,2.81036342412375,3.869849777221674,-2.072273292794179,9.811972847237527,0.8987882422137545,6.8409113122295935,-5.193102701547858,99.00983117772674,17.07606593434157,2.971061535007925,3,-2.2272491455078125,-6.954250335693359,-10.947373390197754,-13.424497604370117,-5.710502624511719,2,-0.06035596730253845,1.105835266293719,76.88200378417969,1.697045145795372,76.18049621582031,1.8116013604808274,75.01249694824219,-0.06035596730253845
5237,2018-03-08,77.59300231933594,77.74400329589844,77.26249694824219,77.5,77252000.0,0.0044401594736043215,1.4379804535094836,0.10065146848758577,75.86407780598613,74.39133049193984,-1.800606305066978,-4.726450507762451,-10.437803251641782,-17.497768818786334,8.01196285396774,0.4940032958984375,3.0259136176377694,3.8751518249511747,-2.2244902576457974,9.974793907548147,0.8253307836526886,6.924972866249661,-4.698008881604892,96.9760491850367,16.18285968797018,3.049821041298488,3,-2.3457489013671875,-7.072750091552734,-11.054627418518066,-13.571001052856445,-5.51800537109375,3,-0.09448667537833288,1.3066956593708383,77.25,1.105835266293719,76.88200378417969,1.697045145795372,76.18049621582031,-0.09448667537833288
5238,2018-03-09,78.94450378417969,78.9469985961914,77.9540023803711,78.17500305175781,90686000.0,0.01741782666536884,1.564257146797486,8.273995077932732,84.60188403034887,76.22524131190386,-2.8315006384999464,-5.458422459952089,-11.384182798685913,-18.58081776241488,8.84221210660605,1.3539962768554688,3.2414486259716,4.6556781768798885,-1.1331137881545743,10.444470141914351,1.76128219436265,7.550074159397127,-5.1766885719785165,99.94905423153683,18.72809009132159,2.8943959825172327,3,-3.095752716064453,-7.82275390625,-11.460755348205566,-14.089254379272461,-3.7530059814453125,4,-0.10945034189218683,1.4379804535094836,77.59300231933594,1.3066956593708383,77.25,1.105835266293719,76.88200378417969,-0.10945034189218683
5239,2018-03-12,79.91950225830078,80.2665023803711,79.33499908447266,79.62999725341797,103484000.0,0.012350428812454961,-1.1182532660178004,0.3762244695617688,84.58877255983623,78.87443330015901,-3.5842571971903254,-5.706918936427229,-11.943242405727275,-19.28168321069765,8.6666769854326,1.3219985961914062,3.3005918692310985,4.983701705932617,-0.2293818191664343,10.196785231031669,2.3771599433830914,7.590243468482143,-5.115850369301569,91.6203762558289,9.894133144297498,2.606541762549529,3,-3.410999298095703,-8.13800048828125,-12.389878273010254,-15.041254043579102,-3.5275039672851562,0,-0.10145840526905003,1.564257146797486,78.94450378417969,1.4379804535094836,77.59300231933594,1.3066956593708383,77.25,-0.10145840526905003
5240,2018-03-13,79.40899658203125,80.87699890136719,78.90049743652344,80.7979965209961,130638000.0,-0.006387748444923624,1.5552623921802642,-4.797844305065093,78.66239312332917,80.26420094234685,-2.767500259613783,-4.638990601722426,-11.020343948674693,-18.499457433458055,8.749746989319036,1.97650146484375,3.392575197033267,3.9683212280273494,-0.895420024770857,8.832062480825556,1.5364506016282462,6.400191854426453,-3.5127745947576585,69.1044143432436,-12.375645838539555,2.4318706263991,3,-2.595245361328125,-7.322246551513672,-10.648496627807617,-13.895246505737305,-1.5634994506835938,1,-0.10145570418058825,-1.1182532660178004,79.91950225830078,1.564257146797486,78.94450378417969,1.4379804535094836,77.59300231933594,-0.10145570418058825
5241,2018-03-14,79.55000305175781,80.3219985961914,79.54450225830078,79.8499984741211,85188000.0,0.001775698923243585,-4.000024532051125,0.21597943523802723,78.70880168756779,80.26246231407177,-2.5622497709391467,-4.305748400750673,-10.712010620474743,-18.35548118419615,9.320168715460344,0.9130020141601562,3.226263129244387,3.668102645874029,-0.9913760623064292,8.327581354054487,1.338363291783807,5.997841999964251,-2.6576256816655075,63.286896318811216,-18.498101344327438,2.3297393540902283,3,-2.7362518310546875,-7.463253021240234,-10.997251510620117,-14.036252975463867,-3.175506591796875,2,-0.08956630706053204,1.5552623921802642,79.40899658203125,-1.1182532660178004,79.91950225830078,1.564257146797486,78.94450378417969,-0.08956630706053204
5242,2018-03-15,79.11599731445312,79.84549713134766,78.90550231933594,79.75,81394000.0,-0.005455760159082668,1.2787837312963546,2.1133745326924545,73.11832472578989,79.18428834741879,-1.5998945309501664,-3.5361077654088717,-9.855940343870742,-17.627828364697578,10.357774986419392,0.9399948120117188,3.291336438027699,2.9059219360351562,-1.6903353279973032,7.502179200067616,0.6077933040189265,5.204050568051386,-1.4266956381058407,39.75355173142829,-38.82877262258903,2.29812863201623,3,-1.652496337890625,-7.029247283935547,-10.56324577331543,-13.547496795654297,-3.2229995727539062,3,-0.09576444962011177,-4.000024532051125,79.55000305175781,1.5552623921802642,79.40899658203125,-1.1182532660178004,79.91950225830078,-0.09576444962011177
5243,2018-03-16,78.58399963378906,79.47200012207031,78.375,79.17250061035156,108500000.0,-0.006724274466889391,-1.1798308116794518,0.9282310469314079,64.91327776374506,77.3949975212124,-0.5677014709090713,-2.710205492048189,-8.923842582761154,-16.79934203478281,11.15042275117634,1.0970001220703125,3.274697654674057,2.0991241455078153,-2.366519031222495,6.564767322238126,-0.13369744285733987,4.3319457338729705,-0.2571585124377975,8.353306377347213,-64.87199489576462,2.2328215883651548,3,-0.0827484130859375,-6.497249603271484,-9.993622779846191,-13.015499114990234,-5.579498291015625,4,-0.08282860017153126,1.2787837312963546,79.11599731445312,-4.000024532051125,79.55000305175781,1.5552623921802642,79.40899658203125,-0.08282860017153126
5244,2018-03-19,77.24649810791016,78.08300018310547,76.26750183105469,77.72650146484375,131616000.0,-0.01702002356856136,2.0435828073339346,0.8156373159095623,58.97769348265876,75.09124986274414,1.047019729044834,-1.0474188725567615,-7.20222180743778,-15.156858612586518,11.61057369302978,2.316497802734375,3.1646318419250576,0.5210227966308594,-3.5245368988395853,4.566582492101304,-1.501757051104363,2.5438026443660817,3.6305007934570312,21.238678795582743,-50.10996169241868,2.022779847735223,3,1.2547531127929688,-5.159748077392578,-8.433746337890625,-11.677997589111328,-4.237998962402344,0,-0.02660315167044891,-1.1798308116794518,78.58399963378906,1.2787837312963546,79.11599731445312,-4.000024532051125,79.55000305175781,-0.02660315167044891
5245,2018-03-20,79.32550048828125,79.3499984741211,77.27050018310547,77.51699829101562,91632000.0,0.02691387223103381,1.2390313226487477,-3.7676865612334103,66.48560668228184,73.99120354017153,-0.7251826895336961,-2.8049247623713995,-8.896539639635364,-16.92335778685095,11.891255812956711,2.1035003662109375,3.040797432259879,2.3046253204345675,-1.5836393148298242,6.192889955698959,0.3604930028023716,4.248757638066763,1.459308471679691,75.42239726323831,3.6576243427940653,1.9441323176321939,3,-0.7532501220703125,-5.286750793457031,-10.993124008178711,-13.756999969482422,-3.4274978637695312,1,-0.03698056966812324,2.0435828073339346,77.24649810791016,-1.1798308116794518,78.58399963378906,1.2787837312963546,79.11599731445312,-0.03698056966812324
5246,2018-03-21,79.09300231933594,79.5,78.15850067138672,79.32250213623047,95016000.0,-0.0029309385697435797,3.590280769080158,-0.12690049104807546,71.02294002734342,73.45329934254455,-0.227707703541995,-2.3007688036310867,-8.302706045880953,-16.374148726465734,11.966635862913883,1.3414993286132812,2.9105482927202218,1.8247772216796818,-1.9202136574776745,5.569768100837038,-0.047718217898989224,3.697272661258353,1.601460498046876,78.96881496881497,3.6198170356295236,1.872495439578675,3,-0.520751953125,-4.066253662109375,-10.693876266479492,-13.52450180053711,-0.462005615234375,2,-0.01577263666071893,1.2390313226487477,79.32550048828125,2.0435828073339346,77.24649810791016,-1.1798308116794518,78.58399963378906,-0.01577263666071893
5247,2018-03-22,77.24600219726562,78.69249725341797,77.12000274658203,78.27349853515625,126412000.0,-0.023352257063312565,-1.4579919621241935,4.477111798145009,59.29038293831884,70.640910332319,1.7487990033387177,-0.23098899750323199,-6.117780205033213,-14.217579372334399,11.931736068811958,1.9729995727539062,2.73352022724805,-0.171173095703125,-3.6403745069897298,3.2980283155834798,-1.9057738013464274,1.5634276099401774,3.3599214003906326,30.270716797658665,-44.90865152223036,1.7346007056433026,3,1.3262481689453125,-1.7235031127929688,-8.571500778198242,-11.677501678466797,1.0605010986328125,3,-0.011282211538651499,3.590280769080158,79.09300231933594,1.2390313226487477,79.32550048828125,2.0435828073339346,77.24649810791016,-0.011282211538651499
5248,2018-03-23,74.77799987792969,77.45099639892578,74.76799774169922,76.95050048828125,160120000.0,-0.03194990354365934,-1.4474277601469852,2.1143633609551813,44.73558204482608,66.21277805287342,3.9824236561967297,2.3394749688930148,-3.3361906962506964,-11.55382126368616,12.005079120069347,2.6829986572265625,2.556997797530002,-2.628075408935544,-6.1310966259948,0.8749458081237123,-4.379586017465172,-0.8765648004059159,5.741155284394537,0.21137217787508886,-69.69883974982538,1.7515106085296277,3,3.0444984436035156,1.5815010070800781,-6.038498878479004,-9.20949935913086,4.334999084472656,4,0.014910774099196278,-1.4579919621241935,77.24600219726562,3.590280769080158,79.09300231933594,1.2390313226487477,79.32550048828125,0.014910774099196278
5249,2018-03-26,77.79299926757812,77.84950256347656,74.9625015258789,76.5,112494000.0,0.0403193371656132,3.1066699947907623,-0.5951663541161845,52.91350402258071,63.351790375012484,0.7085717756260266,-0.5712790901163203,-6.03212873826152,-14.361449159782332,11.616283474226172,3.071502685546875,2.436200278863936,0.3021492004394588,-3.149215564750378,3.7535139656292955,-1.4235331821554666,2.0278315830343843,2.496109597921105,63.92645989491046,-2.7126207100714126,1.7256823825949188,3,-0.2480010986328125,-1.1922492980957031,-9.416749000549316,-12.224498748779297,0.6910018920898438,0,-0.0615543554032939,-1.4474277601469852,74.77799987792969,-1.4579919621241935,77.24600219726562,3.590280769080158,79.09300231933594,-0.0615543554032939
5250,2018-03-27,74.85250091552734,78.79850006103516,74.11599731445312,78.62000274658203,139992000.0,-0.037799009933227934,1.270581532576405,-2.9137695012863176,43.415822810006006,59.43034827750562,3.2796503376534645,2.4352842999081474,-2.846130888678289,-11.224126047702455,10.987734615975905,4.682502746582031,2.005260854032869,-2.6010242462158146,-6.153207768305336,0.9511592758737066,-4.377116007260568,-0.8249324851710611,5.215763505019879,13.679480566592792,-46.8463584481915,1.7760917610447586,3,2.128246307373047,1.7482490539550781,-6.235875129699707,-9.284000396728516,3.751495361328125,1,-0.024635139073048817,3.1066699947907623,77.79299926757812,-1.4474277601469852,74.77799987792969,-1.4579919621241935,77.24600219726562,-0.024635139073048817
5251,2018-03-28,71.57099914550781,72.79499816894531,69.30850219726561,72.3499984741211,274106000.0,-0.043839574227757305,3.1779492500880133,0.20676813537080763,35.7602326521187,55.27944915820882,5.934366280504406,5.689393290491438,0.6483489449453685,-7.761605685388744,10.887580398590776,5.543998718261733,1.3822851391441304,-5.67995109558106,-10.041656585481931,-1.3182456056801897,-7.860803840531503,-3.499098350630618,8.140129248673759,23.84085835129482,-30.749319036503003,2.1808527449504354,3,2.833251953125,3.5217514038085938,-2.588123321533203,-6.002498626708984,7.47650146484375,2,0.060457497179924324,1.270581532576405,74.85250091552734,3.1066699947907623,77.79299926757812,-1.4474277601469852,74.77799987792969,0.060457497179924324
5252,2018-03-29,72.36699676513672,72.77349853515625,68.26000213623047,70.30000305175781,251622000.0,0.011121789958675743,2.134375488427416,-2.6533960139072525,34.02704774764527,51.84764582308662,4.559863648068628,4.966449530498323,0.09486327021755869,-8.362565834372276,11.966676946301945,4.513496398925781,0.8442456136768897,-4.768678283691401,-9.521629430438907,-0.015727136943894493,-7.145153857065154,-2.3922027103176475,6.51192153329157,38.97134732303291,-9.473053484573732,2.37647557337375,3,1.5130043029785156,2.2015037536621094,-3.1314964294433594,-6.37774658203125,7.640007019042969,3,0.08655879363481578,3.1779492500880133,71.57099914550781,1.270581532576405,74.85250091552734,3.1066699947907623,77.79299926757812,0.08655879363481578
5253,2018-04-02,68.59950256347656,71.06800079345703,67.75,70.88099670410156,209272000.0,-0.05206094449224363,1.498962828461596,-1.103774107225247,25.793357777054865,48.16049741135285,7.556791368343198,8.67356239450885,4.068798849516725,-4.433837402998137,13.362999223157876,4.616996765136719,0.1482950127094398,-8.215522766113281,-14.261088648292656,-2.1699568839339065,-11.238305707202969,-5.192739825023594,9.217524118731944,7.688849697096087,-33.83611852936096,3.0227829410896856,4,5.0254974365234375,5.713996887207031,0.6359977722167969,-2.237253189086914,11.019996643066406,0,0.1415024944742096,2.134375488427416,72.36699676513672,3.1779492500880133,71.57099914550781,1.270581532576405,74.85250091552734,0.1415024944742096
5254,2018-04-03,69.60250091552734,70.69999694824219,67.76650238037111,69.56900024414061,204624000.0,0.014621073252283123,1.6327162924137049,-0.014683654360626882,29.46240971163006,44.04680885905821,5.984832375668688,7.539018799667218,3.286122320389069,-5.275365361343461,14.344388724188237,2.9334945678710795,-0.4812013846167531,-6.883624649047846,-13.736384332694414,-0.030864965401278255,-10.310004490871123,-3.457244807224569,7.006482564816139,16.766990137064624,-20.390748166327462,3.4263798418232834,4,4.022499084472656,4.71099853515625,0.6089992523193359,-3.090251922607422,10.797500610351562,1,0.13664017703066955,1.498962828461596,68.59950256347656,2.134375488427416,72.36699676513672,3.1779492500880133,71.57099914550781,0.13664017703066955
5255,2018-04-04,70.52850341796875,70.76950073242188,67.64399719238281,67.91200256347656,139646000.0,0.013304155601610468,1.0174330133997824,78.10293782734104,31.707861900828235,39.67846684500097,4.112187840234242,6.442956299462253,2.5429869064044226,-6.034877404152752,15.071033848105763,3.1255035400390625,-1.0042242961004604,-5.639947128295901,-12.986692792665181,1.7067985360733786,-9.313319960480541,-1.9665742961112613,5.017402044733515,55.99894542266037,21.231526183924714,3.6733728321846426,4,2.6927452087402344,3.73199462890625,0.6607456207275391,-3.5325050354003906,9.925498962402344,2,0.11279833480306589,1.6327162924137049,69.60250091552734,1.498962828461596,68.59950256347656,2.134375488427416,72.36699676513672,0.11279833480306589
5256,2018-04-05,72.5875015258789,72.97799682617188,71.35350036621094,72.09950256347656,128270000.0,0.02919384373872269,1.5602991661105399,0.18650823735238373,37.581088372938154,37.26632300440311,1.154776228103131,4.233815588223905,0.6377649307398485,-7.921473890915365,15.587918985324285,2.449493408203125,-1.36945129559264,-3.3478240966796875,-10.844436572150528,4.148788378791153,-7.096130334415108,0.40048214105573265,1.8521367789786325,92.6791277258567,56.12409370178858,3.7483062377354237,4,0.6337471008300781,1.6729965209960938,-1.0518779754638672,-5.411252975463867,7.5579986572265625,3,0.08288609780612943,1.0174330133997824,70.52850341796875,1.6327162924137049,69.60250091552734,1.498962828461596,68.59950256347656,0.08288609780612943
5257,2018-04-06,70.26149749755861,72.625,70.01300048828125,71.49849700927734,117646000.0,-0.032044139547784734,-2.0126981054039548,-2.5348404546378083,35.179937532351275,36.20458472523925,2.666218889546755,6.305695797603136,3.1017949396172213,-5.431849745706344,16.10706637642934,2.61199951171875,-2.1278157618671685,-5.307252883911119,-13.170599952143093,2.5560941843208553,-9.238926418027106,-1.3755793497951316,3.226751051552469,49.07200009154156,8.579936907566797,3.9316735341159905,4,2.9597511291503764,3.999000549316392,1.7406272888183452,-3.0372486114502095,9.815505981445298,4,0.12504719406383624,1.5602991661105399,72.5875015258789,1.0174330133997824,70.52850341796875,1.6327162924137049,69.60250091552734,0.12504719406383624
5258,2018-04-09,70.30400085449219,71.92400360107422,70.12850189208984,71.25150299072266,84164000.0,0.0006049309856377416,-1.7655011545444397,0.7659680761829664,37.03960072546685,34.4408176922266,2.148249660097221,5.884372087369627,3.167710240954264,-5.305806949109439,16.192459912285774,1.795501708984375,-2.988725945109479,-4.832724380493161,-12.86282617968402,3.197377418697698,-8.847775280088598,-0.8176734808977244,2.6739959716796875,49.86883848396168,6.654611584580877,4.0150508995954315,4,2.917247772216797,3.9564971923828125,1.8187484741210938,-3.072751998901367,8.501998901367188,0,0.13801494668517877,-2.0126981054039548,70.26149749755861,1.5602991661105399,72.5875015258789,1.0174330133997824,70.52850341796875,0.13801494668517877
5259,2018-04-10,71.81099700927734,71.91899871826172,70.78500366210938,71.59950256347656,85082000.0,0.02143542524562969,4.3052665393607334,-0.22321263215530915,35.665633269132854,33.579685521018476,-0.3313774180452498,3.9408074811647538,1.750032775338994,-6.636832422109322,15.815973386712662,1.6149978637695312,-3.608203916649046,-2.9203029632568303,-10.749938433810783,4.909332507297123,-6.835120698533814,0.9945147720201533,0.8140029907226562,78.12148674510611,37.37109631910458,3.9148177352769777,4,-1.5,2.4495010375976562,0.3117523193359375,-4.579748153686523,7.553001403808594,1,0.10873685817587009,-1.7655011545444397,70.30400085449219,-2.0126981054039548,70.26149749755861,1.5602991661105399,72.5875015258789,0.10873685817587009
5260,2018-04-11,71.35250091552734,72.43900299072266,71.24449920654297,71.97200012207031,71650000.0,-0.006384761566404218,-1.8593657258174978,-2.929151185022185,35.36074962159633,33.5352985176271,-0.4711094817736807,3.9682376942488986,2.2691673590727106,-6.009368677766261,15.12045286705828,1.1945037841796875,-3.8721874179202302,-2.9759742736816435,-10.619068734961928,4.667120187598641,-6.797521504321793,0.845572956958506,-3.7085037231445312,45.17713597579176,8.878551938316328,3.8215472306401446,4,-1.04150390625,2.9079971313476562,0.8767490386962891,-4.121252059936523,7.735496520996094,2,0.12680004897183217,4.3052665393607334,71.81099700927734,-1.7655011545444397,70.30400085449219,-2.0126981054039548,70.26149749755861,0.12680004897183217
5261,2018-04-12,72.42500305175781,72.60600280761719,71.75299835205078,71.9749984741211,62700000.0,0.015031037769792865,1.1009856150933468,-0.7264005714356088,40.6070993251479,34.26641535957183,-1.575401979201402,2.4607430743155305,1.2385530530716693,-6.896847899737736,14.356895057456958,1.2535018920898438,-4.527115463312796,-1.5472221374511719,-8.820834331980578,5.726390057078234,-5.184028234715868,2.089583959813524,-4.685105743408201,92.34314756396775,52.99843320739633,3.636806097264703,4,-2.1140060424804688,1.8354949951171875,0.1399974822998047,-4.858003616333008,6.293495178222656,3,0.11085949589640243,-1.8593657258174978,71.35250091552734,4.3052665393607334,71.81099700927734,-1.7655011545444397,70.30400085449219,0.11085949589640243
5262,2018-04-13,71.53949737548828,72.98899841308594,71.22599792480469,72.45700073242188,73706000.0,-0.012226519005276604,-1.282936756882252,-2.0388756082260993,43.27567366509741,36.20889490268767,-0.9159423710258636,2.8981213076110777,2.135452950939026,-5.83805266168099,13.988909910557453,1.76300048828125,-4.829685780780125,-2.053902816772464,-8.980440929307278,4.87263529576235,-5.517171873039871,1.4093662394949433,-3.6049558471679717,49.32694282414631,4.824252023051194,3.4632690562674067,4,-1.2229995727539062,2.7210006713867188,1.1197528839111328,-3.8782482147216797,7.7335052490234375,4,0.12029722214075655,1.1009856150933468,72.42500305175781,-1.8593657258174978,71.35250091552734,4.3052665393607334,71.81099700927734,0.12029722214075655
5263,2018-04-16,72.07499694824219,72.3499984741211,71.3740005493164,72.25,56172000.0,0.007485369514734552,4.205322265625,0.19073832311926758,36.76449500333062,37.02023771287662,-1.0131401763959218,1.9499561137130001,1.7159534993598697,-6.189473691737547,13.89939207798745,0.9759979248046875,-4.664996606062061,-1.192953109741211,-7.733056575742779,5.347150356260357,-4.463004842741995,2.077098623259573,-3.8371880068359445,58.529780325530844,15.803125932521844,3.2700517330007863,4,-1.7584991455078125,2.1855010986328125,0.8087558746337891,-4.189245223999023,6.995002746582031,0,0.11102333499241146,-1.282936756882252,71.53949737548828,1.1009856150933468,72.42500305175781,-1.8593657258174978,71.35250091552734,0.11102333499241146
5264,2018-04-17,75.19149780273438,75.3594970703125,72.85099792480469,73.11499786376953,102288000.0,0.04323969457439136,1.0795860991553108,-11.86550701892057,50.77833696229096,39.139179386372476,-3.6358129993881647,-1.400182048206375,-1.3103367192208282,-9.099054747300869,14.40024906688272,3.2845001220703125,-4.443520852224367,2.0262977600097685,-4.312082714221873,8.36467823424141,-1.1428924771060451,5.195487997125582,-6.668617493027355,95.93566463511424,47.48850917187356,3.1691902371158203,4,-2.5052490234375,-0.930999755859375,-1.706247329711914,-6.704248428344727,4.9015045166015625,1,0.04807062046572974,4.205322265625,72.07499694824219,-1.282936756882252,71.53949737548828,1.1009856150933468,72.42500305175781,0.04807062046572974
5265,2018-04-18,76.39199829101562,76.69000244140625,75.20549774169922,75.73249816894531,104550000.0,0.015965907361371823,1.3647865242279507,0.3176018018084219,62.238523950706444,41.878894450568964,-4.3774434841719625,-2.9847512369883873,-2.3404215344486943,-10.094076251555236,14.593985835688189,1.498504638671875,-3.580411417610833,3.3734733581542997,-2.482054341022092,9.229001057330692,0.4457095085660967,6.301237207742503,-7.322188640460169,94.5460486080276,41.21063977249568,2.9277638495881986,4,-3.040496826171875,-2.131500244140625,-2.2469959259033203,-7.244997024536133,3.761505126953125,2,0.03890459980832639,1.0795860991553108,75.19149780273438,4.205322265625,72.07499694824219,-1.282936756882252,71.53949737548828,0.03890459980832639
5266,2018-04-19,77.84549713134766,78.4260025024414,76.9530029296875,77.16100311279297,130474000.0,0.019026846696625466,-1.676977898560772,1.0378982439092108,63.4583739102338,45.020942937000356,-5.5950379428167025,-4.781660226974509,-3.688273848649345,-11.344866636780537,14.96490905011823,2.0340042114257812,-2.787863189683975,4.889347457885748,-0.7149139591849689,10.493608874956465,2.0872167493503895,7.691478166421106,-8.01366820170712,91.93743052751931,35.26551144419508,2.8021307085353553,4,-3.5682449340820312,-3.862499237060547,-3.3952465057373047,-8.219497680664062,2.6620025634765625,3,0.015961106948541026,1.3647865242279507,76.39199829101562,1.0795860991553108,75.19149780273438,4.205322265625,72.07499694824219,0.015961106948541026
5267,2018-04-20,76.37449645996094,78.05999755859375,75.80449676513672,78.05999755859375,110832000.0,-0.018896413095091713,1.6763563610686125,-2.462404422746829,71.52902185596564,48.85310084038911,-3.537750464481192,-3.5619197307654247,-2.084535548494955,-9.701476366309322,15.682210655309218,2.2555007934570312,-2.093036347849562,3.4619220733642635,-2.0139787678988768,8.937822914627404,0.7239716527326863,6.199872493995841,-5.5113667015842935,70.90888436904969,7.708773649202747,2.737950420631573,4,-1.7689933776855469,-2.629749298095703,-1.924245834350586,-6.748497009277344,4.269004821777344,4,0.030690896551420987,-1.676977898560772,77.84549713134766,1.3647865242279507,76.39199829101562,1.0795860991553108,75.19149780273438,0.030690896551420987
5268,2018-04-23,75.89299774169922,77.4000015258789,75.17050170898438,77.33450317382812,89308000.0,-0.006304443768269441,1.8356079976323438,0.8552385004662278,67.93645531222838,52.43874773406638,-2.436280005587747,-3.1543292821738618,-1.3663211752991629,-9.056485674503193,16.02335501812362,2.2294998168945312,-1.6810680127377111,2.924673461914068,-2.6529515318210883,8.502298455649225,0.13586096504648992,5.7134859587816464,-4.1223232540347965,54.56497433377992,-13.909277985930608,2.7888124968675783,4,-1.0669975280761719,-2.3209991455078125,-1.1178722381591797,-6.266998291015625,5.35150146484375,0,0.044536452418394434,1.6763563610686125,76.37449645996094,-1.676977898560772,77.84549713134766,1.3647865242279507,76.39199829101562,0.044536452418394434
5269,2018-04-24,73.00450134277344,76.9749984741211,72.42250061035156,76.79000091552734,149894000.0,-0.03806011733462866,1.1910738448488898,2.626073747889553,56.34936348674815,54.77081594130547,0.7144511577612462,-0.6777158141427151,1.7477764700240073,-6.0178536312022,16.629364267815276,4.552497863769531,-1.018494188230079,0.27560195922850994,-4.820306866987792,5.371510785444812,-2.2723524538796482,2.823556372336668,5.421501159667969,9.69435411003557,-57.86461636377589,2.5479544131081524,4,1.8214988708496094,0.5674972534179688,2.289499282836914,-3.303251266479492,8.47650146484375,1,0.08308389538299599,1.8356079976323438,75.89299774169922,1.6763563610686125,76.37449645996094,-1.676977898560772,77.84549713134766,0.08308389538299599
5270,2018-04-25,73.00849914550781,73.49949645996094,70.7509994506836,72.9000015258789,131746000.0,5.476104433066453e-05,4.04083731538553,-0.02866137415780383,51.20678094501614,55.94855834351305,1.084060460127887,-0.871634011737143,1.8989151549608465,-5.8443574262654465,17.897981864061734,2.7484970092773438,-0.39926669162164785,0.37179985046387287,-4.628154624447376,5.371754325375122,-2.1281773869917515,2.8717770879194973,5.297433319091795,29.413665109972587,-33.5232917235043,2.4999772374556217,4,1.5800018310546875,0.5634994506835938,2.285501480102539,-2.862499237060547,9.068504333496094,2,0.09703669102563706,1.1910738448488898,73.00450134277344,1.8356079976323438,75.89299774169922,1.6763563610686125,76.37449645996094,0.09703669102563706
5271,2018-04-26,75.89800262451172,76.47100067138672,73.92500305175781,74.25050354003906,176022000.0,0.03957763154732241,-1.215355712004886,15.184656493917446,65.65130661297509,58.434739782166126,-1.4091801957314942,-3.6051879883819424,-0.8442614428416846,-8.55012122785375,17.11914921824577,3.4625015258789062,0.25673865089693493,3.0449531555175753,-2.1321639494039886,8.22207026043914,0.45639460305679336,5.633511707978357,2.1057325195312444,70.42009175317456,5.492639205969198,2.588558552460784,4,-1.3095016479492188,-2.3260040283203125,0.4074974060058594,-5.3430023193359375,7.3654937744140625,3,0.05606867962665851,4.04083731538553,73.00849914550781,1.1910738448488898,73.00450134277344,1.8356079976323438,75.89299774169922,0.05606867962665851
5272,2018-04-27,78.63099670410156,81.90499877929688,78.36949920654297,81.70050048828125,261064000.0,0.03600877473825914,1.0327722872170095,-1.8631292806831496,70.11644074969146,62.14051153176178,-3.386594866648352,-6.160699561861406,-3.4550526159871424,-11.07012167471575,16.523582682474746,6.006996154785156,1.0806250919615508,5.464747238159177,-0.3117680922168802,11.241262568535234,2.5764895729711412,8.353004903347212,-7.879997253417969,70.64728104477703,3.657420755520775,2.888257665188031,4,-2.302997589111328,-3.8564987182617188,-1.8314971923828125,-7.942497253417969,6.186500549316406,4,0.023864672576696222,-1.215355712004886,75.89800262451172,4.04083731538553,73.00849914550781,1.1910738448488898,73.00450134277344,0.023864672576696222
5273,2018-04-30,78.30650329589844,79.80000305175781,78.0469970703125,79.125,109282000.0,-0.004126787422321976,-1.62129941246934,0.26665440463703566,66.6427789786782,63.90322731136036,-2.3302555662738627,-5.345775652196309,-3.026870776862296,-10.50968581083734,15.713520333024867,1.7530059814453125,1.6915382721887227,4.654903793334967,-1.1371843397918724,10.446991926461806,1.7588597267715471,7.550947859898386,-7.332423858642585,67.73806975075532,2.067211420236731,2.8960440665634195,4,-1.9785041809082031,-3.5320053100585938,-1.2591285705566406,-7.067253112792969,6.480995178222656,0,0.029844238824060065,1.0327722872170095,78.63099670410156,-1.215355712004886,75.89800262451172,4.04083731538553,73.00849914550781,0.029844238824060065
5274,2018-05-01,79.11299896240234,79.25,77.60900115966797,78.16100311279297,91442000.0,0.010299216955919732,1.6770010081272482,-1.1631028504315728,69.53556404354893,64.71400954389841,-2.818369258526573,-5.695234035221546,-3.697101285837789,-11.07923744624621,14.80354103585567,1.6409988403320312,2.3452462597332726,4.985874557495123,-0.9659241005219741,10.93767321551222,2.0099752284865815,7.961773886503664,-7.920301138305675,74.96862125737957,6.4284498663907925,2.9758993290085467,5,-2.7849998474121094,-4.3385009765625,-2.0219993591308594,-7.743749618530273,5.351997375488281,1,0.026942478127438996,-1.62129941246934,78.30650329589844,1.0327722872170095,78.63099670410156,-1.215355712004886,75.89800262451172,0.026942478127438996
5275,2018-05-02,78.48400115966797,79.42500305175781,78.31800079345703,79.04900360107422,87206000.0,-0.007950625194139027,-1.4682237267376586,-0.5934925468825132,65.6007087614943,64.95204674959403,-2.08016515695644,-4.679596560637236,-2.9680277741711336,-10.223154017903653,13.824651356841217,1.1070022583007812,3.16034646336513,3.959101867675784,-2.0432023274972124,9.96140606284878,0.9579497700892858,6.960253965262282,-7.07705731646729,57.130332691495035,-8.051971481680333,3.001152097586497,5,-2.1560020446777344,-3.709503173828125,-1.4111270904541016,-7.114751815795898,5.7154998779296875,2,0.038186147541740656,1.6770010081272482,79.11299896240234,-1.62129941246934,78.30650329589844,1.0327722872170095,78.63099670410156,0.038186147541740656
5276,2018-05-03,78.60399627685547,78.73999786376953,77.3010025024414,78.00050354003906,85038000.0,0.001528911821702117,2.287269178147848,-1.0681241222858378,68.93614915327443,64.66394978262834,-2.325839156308845,-4.5595084699124016,-3.0079748216801363,-10.119000070336284,13.736483987984094,1.438995361328125,3.414714095001713,3.7782722473144474,-2.4152213845452764,9.971765879174171,0.6815254313845855,6.875019063244309,-6.98709133493287,28.30136464193685,-37.28017341390643,3.0967468159298597,5,-2.2759971618652344,-3.829498291015625,-1.8132476806640625,-6.753995895385742,5.8520050048828125,3,0.04418359583036935,-1.4682237267376586,78.48400115966797,1.6770010081272482,79.11299896240234,-1.62129941246934,78.30650329589844,0.04418359583036935
5277,2018-05-04,79.04750061035156,79.24500274658203,78.1094970703125,78.12249755859375,68872000.0,0.005642261901468659,-1.388014440433213,1.5327492699207343,68.78218908376458,64.75792020168792,-2.626509013460307,-4.544012083894643,-3.3685277219353225,-10.335265152731779,13.258153009963186,1.1355056762695312,3.3262547890860077,3.7824764251708984,-2.293161156716309,9.858114007058106,0.7446576342272948,6.820295216114502,-7.224833791681476,69.88786410582844,3.273283832802022,3.037818790943603,5,-2.719501495361328,-4.273002624511719,-4.298999786376953,-6.960750579833984,5.8899993896484375,4,0.05333496639389157,2.287269178147848,78.60399627685547,-1.4682237267376586,78.48400115966797,1.6770010081272482,79.11299896240234,0.05333496639389157
5278,2018-05-07,80.00700378417969,80.34750366210938,79.3915023803711,79.46700286865234,76038000.0,0.012138311349751518,-1.7670004747656534,0.5837828475280843,64.67741125344624,65.68325884243215,-3.2867019001879925,-4.995437604302822,-4.2558501242131825,-11.065167277731717,12.868684440187161,1.3000030517578125,3.108614788076352,4.256829452514651,-1.6992505346228342,10.212909439652137,1.2787894589459086,7.234869446083394,-7.98269032629706,88.8232480447571,24.846958932210256,2.9780399935687414,5,-3.679004669189453,-5.232505798339844,-5.782752990722656,-7.920253753662109,5.235992431640625,0,0.06012590450474398,-1.388014440433213,79.04750061035156,2.287269178147848,78.60399627685547,-1.4682237267376586,78.48400115966797,0.06012590450474398
5279,2018-05-08,79.61949920654297,79.84400177001953,79.12550354003906,79.75,61358000.0,-0.004843383195326512,3.511701439624404,-0.24166772630299949,60.35020432010655,66.69919477299776,-2.0810229873553254,-4.208728910186807,-3.83456063739294,-10.44491836320114,12.419455487753353,0.881500244140625,2.844703518109,3.4788997650146456,-2.4133188957456184,9.37111842577491,0.5327904346345207,6.4250090953947705,-7.397572042232056,76.10358843107252,15.33346570666194,2.9461093303801316,5,-1.704498291015625,-4.845001220703125,-5.650249481201172,-7.532749176025391,6.5735015869140625,1,0.06490871355736227,-1.7670004747656534,80.00700378417969,-1.388014440433213,79.04750061035156,2.287269178147848,78.60399627685547,0.06490871355736227
5280,2018-05-09,80.4000015258789,80.4000015258789,79.5999984741211,80.0,72746000.0,0.009802904151798408,3.0,-3.065127155802397,58.56153945287808,65.9114428663203,-1.9028875155546956,-4.507777530809079,-4.555441217553735,-10.985016446945863,12.273581892971944,0.8000030517578125,2.732525262665888,3.8070270538330107,-1.924426308305783,9.538480415971804,0.9413003727636209,6.6727537349024,-7.984412929268274,100.0,41.38892759420124,2.865726681069394,5,-0.7970008850097656,-5.6255035400390625,-6.430751800537109,-8.313251495361328,5.39849853515625,2,0.05055963600576918,3.511701439624404,79.61949920654297,-1.7670004747656534,80.00700378417969,-1.388014440433213,79.04750061035156,0.05055963600576918
5281,2018-05-10,80.4540023803711,80.77999877929688,80.1719970703125,80.42400360107422,56350000.0,0.0006716524063099527,-1.2771094665257021,0.07499666215262546,65.1076162916526,65.3549068154271,-1.3886918345977648,-4.141775452828767,-4.548721111040862,-10.803945786957343,12.248413802682538,0.608001708984375,3.106338569156307,3.459577941894537,-2.166446325810938,9.085602209600012,0.6465658080417995,6.272590075747274,-7.8486255801067415,87.79269087044464,29.467486573818846,2.8130121338527383,5,-1.4135017395019531,-4.495002746582031,-6.713129043579102,-8.367252349853516,5.735496520996094,3,0.04655453484487393,3.0,80.4000015258789,3.511701439624404,79.61949920654297,-1.7670004747656534,80.00700378417969,0.04655453484487393
5282,2018-05-11,80.14550018310547,80.55500030517578,79.89450073242188,80.54949951171875,45278000.0,-0.003834516470754168,2.1831234488464015,-13.467192268565615,65.95267751655416,65.27822887519109,-0.9418057764657419,-3.3260010765569064,-4.1512049139163025,-10.26367548399945,11.970282512833554,0.6604995727539062,3.6578518095617483,2.720775604248047,-2.4462777738691557,7.887828982365249,0.1372489151894456,5.304302293306648,-7.354130943260472,61.65001982864363,2.7314753855521516,2.5835266890585995,5,-1.1049995422363281,-4.186500549316406,-6.404626846313477,-8.05875015258789,6.593498229980469,4,0.05378344496927179,-1.2771094665257021,80.4540023803711,3.0,80.4000015258789,3.511701439624404,79.61949920654297,0.05378344496927179
5283,2018-05-14,80.0770034790039,80.55899810791016,80.00250244140625,80.19999694824219,50190000.0,-0.0008546543966294617,-3.0919469299598887,0.30443978622552076,83.65136720806117,66.84665144902579,-0.6657645893946125,-2.7692576578395176,-4.003615646908116,-9.970589210268088,11.677596972888177,0.5564956665039062,3.7132775195238423,2.252178573608404,-2.3824958911980048,6.886853038414813,-0.06515865879480032,4.569515806011609,-7.103361648369869,57.50998349150135,-7.319692285186328,2.317337232403206,5,-1.0365028381347656,-4.060253143310547,-6.336130142211914,-7.990253448486328,7.426994323730469,0,0.06069778225743061,2.1831234488464015,80.14550018310547,-1.2771094665257021,80.4540023803711,3.0,80.4000015258789,0.06069778225743061
5284,2018-05-15,78.80599975585938,79.38999938964844,78.26100158691406,79.38999938964844,101550000.0,-0.015872268790349864,2.86643325582003,4.748216611872713,74.61679704659339,67.84843903625901,0.6225829044230409,-1.2791636829449118,-2.7043116860870526,-8.47755192311108,12.459582550437558,1.8160018920898438,3.3747504461809257,0.8004497528076229,-3.6812333512358606,5.282132856851106,-1.440391799214126,3.0412913048293717,-5.653730786252083,21.635521095193386,-45.70467635221445,2.2408415520217435,5,0.23450088500976562,-2.4780006408691406,-5.065126419067383,-6.719249725341797,7.7050018310546875,1,0.08168155317999548,-3.0919469299598887,80.0770034790039,2.1831234488464015,80.14550018310547,-1.2771094665257021,80.4540023803711,0.08168155317999548
5285,2018-05-16,79.36399841308594,79.72149658203125,78.83350372314453,78.875,51412000.0,0.007080662119067549,-2.104919169823401,-0.8373265748700128,68.35026736023875,67.78334105925506,0.22634135596797478,-1.6897243873231673,-3.249557768532469,-8.800226200750856,12.770974544632683,0.915496826171875,3.1818563803392124,1.209848403930664,-3.243565191175378,5.663261999036706,-1.016858393622357,3.436555201483685,-6.036674847284857,43.78713995820335,-22.206612455980796,2.2267067975530206,5,0.08074951171875,-3.035999298095703,-7.078250885009766,-7.277248382568359,6.419502258300781,2,0.08604660194697411,2.86643325582003,78.80599975585938,-3.0919469299598887,80.0770034790039,2.1831234488464015,80.14550018310547,0.08604660194697411
5286,2018-05-17,79.08799743652344,79.7020034790039,78.6500015258789,79.02799987792969,42952000.0,-0.003477659670395261,-1.5784542887596538,0.12269479202421443,53.27036470845163,66.05980501755361,0.6461695789503921,-1.3869766601924027,-2.9756118751543283,-8.28583339011763,12.41649394741526,1.052001953125,2.837165967168545,0.8717224121093778,-3.5981970302664052,5.341641854485161,-1.3632373090785137,3.1066821332972694,-5.589120366452448,35.98768936564377,-28.20221957527398,2.2349597211878924,5,0.43250274658203125,-2.759998321533203,-6.802249908447266,-7.001247406005859,4.0695037841796875,3,0.08484855909896583,-2.104919169823401,79.36399841308594,2.86643325582003,78.80599975585938,-3.0919469299598887,80.0770034790039,0.08484855909896583
5287,2018-05-18,78.71849822998047,79.17949676513672,78.6050033569336,79.06649780273438,52852000.0,-0.004672001043388829,1.001727919186549,-5.800228891149542,52.9294270689238,64.75447344149558,1.0773911178646784,-0.8778759727309762,-2.623561417929537,-7.6725612856625105,12.571099254873602,0.574493408203125,2.6281561369417688,0.3850231170654297,-4.0037476448762135,4.773793879007073,-1.809362263905399,2.5794084980362584,-5.051498725724969,19.908500247341493,-42.02191112645077,2.1943853809708234,5,0.802001953125,-2.3904991149902344,-6.432750701904297,-6.631748199462891,5.83599853515625,4,0.09490781505459833,-1.5784542887596538,79.08799743652344,-2.104919169823401,79.36399841308594,2.86643325582003,78.80599975585938,0.09490781505459833
5288,2018-05-21,79.27300262451172,79.60250091552734,78.75,79.25,58504000.0,0.007044143460552821,1.5000055934042578,-0.06609957687501371,51.17996556652076,63.73555802443048,0.45574579610089927,-1.2291969923512909,-3.233000525269034,-7.984299769808558,13.082023435443215,0.884002685546875,2.357372017784826,0.7705272674560604,-3.4807085231394126,5.021763058051533,-1.355090627841676,2.896145162753797,-5.441243134755396,69.29164707726062,8.638267867554937,2.12561789529774,5,0.24749755859375,-2.9450035095214844,-6.984504699707031,-7.186252593994141,3.7524948120117188,0,0.09418081240013088,1.001727919186549,78.71849822998047,-1.5784542887596538,79.08799743652344,-2.104919169823401,79.36399841308594,0.09418081240013088
5289,2018-05-22,79.06999969482422,79.49449920654297,78.76249694824219,79.49449920654297,42312000.0,-0.0025608078786804045,2.448777857656362,-18.454394693200662,54.61124305683966,63.296636202648436,0.6398971250591075,-0.578123726566929,-3.1198557788240464,-7.541637703751363,13.443236077115255,0.7320022583007812,2.047103541292472,0.26424942016600994,-3.110630831859808,3.639129672191828,-1.4231907058469062,1.951689546178926,-5.076775419277084,41.647931885117636,-18.647584592239745,1.6874401260129113,5,0.45050048828125,-2.7420005798339844,-6.781501770019531,-6.983249664306641,6.00250244140625,1,0.10666495687949551,1.5000055934042578,79.27300262451172,1.001727919186549,78.71849822998047,-1.5784542887596538,79.08799743652344,0.10666495687949551
5290,2018-05-23,80.09300231933594,80.09300231933594,78.31700134277344,78.55249786376953,67238000.0,0.012937936366005598,1.3057394870169425,-3.6289899352983466,60.25906414365959,62.757908186204766,-0.48191106966946506,-1.0995334198024551,-4.206224246071741,-8.31966512864642,13.34706854982699,1.7760009765625,1.8130129671475004,0.9330268859863224,-1.1004310094681529,2.9664847814407977,-0.0837020617409081,1.949755833713553,-5.941542553713802,100.0,34.184466486365494,1.0167289477272345,5,-0.6830024719238281,-3.765003204345703,-6.61962890625,-8.00625228881836,4.896995544433594,2,0.0801318352630751,2.448777857656362,79.06999969482422,1.5000055934042578,79.27300262451172,1.001727919186549,78.71849822998047,0.0801318352630751
5291,2018-05-24,80.15350341796875,80.41200256347656,79.41899871826172,79.90149688720703,68600000.0,0.0007553855752788774,1.5825685797906641,0.16358701842836412,58.04479950987356,61.87925507435136,-0.6588005283532112,-0.8694539723403238,-4.335240381243693,-8.119075479871952,14.45762026842545,0.9930038452148438,1.7009537082641089,0.7807529449462862,-0.6020119595496851,2.1635178494422576,0.08937049269829345,1.472135397194279,-5.846972872073124,87.6611458287812,21.43703586018492,0.6913824522479881,5,-0.7435035705566406,-3.8255043029785156,-6.347503662109375,-8.066753387451172,5.535499572753906,3,0.07024018930351383,1.3057394870169425,80.09300231933594,2.448777857656362,79.06999969482422,1.5000055934042578,79.27300262451172,0.07024018930351383
5292,2018-05-25,80.50749969482422,80.70600128173828,80.02249908447266,80.1500015258789,53968000.0,0.004416479152626884,-1.231832789417304,1.4186067633435258,53.99213998566259,58.58378538297374,-1.0684008385912875,-1.1337891892735144,-4.741059415888486,-8.222871816710466,14.177430604308372,0.683502197265625,1.57512543881856,1.040924072265625,-0.3839362665387682,2.4657844110700182,0.3284939028634284,1.7533542416678216,-6.048999784260573,91.6910174974691,27.15544739945618,0.7124301694021958,5,-1.0239982604980469,-4.179500579833984,-6.377374649047852,-8.42074966430664,4.190498352050781,4,0.03291620701082687,1.5825685797906641,80.15350341796875,1.3057394870169425,80.09300231933594,2.448777857656362,79.06999969482422,0.03291620701082687
5293,2018-05-29,80.64350128173828,81.0895004272461,80.00749969482422,80.0354995727539,76930000.0,0.0016893033249025802,-2.2590311609522935,1.7007127918391736,58.50922194805886,56.79405481646991,-1.24669759898039,-1.1444060396458298,-4.9112213840189725,-8.11746956884707,14.05850736899857,1.082000732421875,1.3438656010160344,1.0600757598876953,-0.3474144591361181,2.4675659789115088,0.3563306503757957,1.763820869399595,-6.036071393799972,83.91346103572677,19.980240327744816,0.7037451095119039,5,-0.9402503967285156,-4.315502166748047,-6.468376159667969,-8.556751251220703,4.3430023193359375,1,0.048497342268596144,-1.231832789417304,80.50749969482422,1.5825685797906641,80.15350341796875,1.3057394870169425,80.09300231933594,0.048497342268596144
5294,2018-05-30,81.24449920654297,81.30000305175781,80.64649963378906,80.90499877929688,58148000.0,0.00745252767120097,1.9011837626378092,0.5583872910706219,57.23337350058944,55.55884438761998,-1.6376328508434312,-1.6627813435990504,-5.496982086044142,-8.475421264126595,14.127678262947569,0.6565017700195312,1.1289187120349595,1.5544986724853516,-0.016326546622607907,3.125323891593311,0.7690860629313789,2.339911282039324,-6.491117940777485,98.13932908426857,37.16683435728058,0.7854126095539778,5,-1.4359970092773438,-4.916500091552734,-7.045499801635742,-9.15774917602539,4.2870025634765625,2,0.021921462343595044,-2.2590311609522935,80.64350128173828,-1.231832789417304,80.50749969482422,1.5825685797906641,80.15350341796875,0.021921462343595044
5295,2018-05-31,81.48100280761719,81.75,81.06749725341797,81.1500015258789,63326000.0,0.0029110106331380337,-1.7519726823865995,0.9749657295669566,58.52988701674788,56.14323575520845,-1.723503997201604,-1.7531286737489609,-5.782208828008578,-8.480643827942174,14.224362368420628,0.6825027465820312,0.7388429358999247,1.6411521911621065,-0.014761618358093642,3.2970660006823067,0.8131952864020064,2.4691090959222066,-6.584589191581074,88.46001525223464,29.604470091492807,0.827956904760099,5,-1.4475021362304688,-5.153003692626953,-7.282003402709961,-9.39425277709961,5.469993591308594,3,0.04407775070089759,1.9011837626378092,81.24449920654297,-2.2590311609522935,80.64350128173828,-1.231832789417304,80.50749969482422,0.04407775070089759
5296,2018-06-01,82.0770034790039,82.33650207519531,81.75450134277344,81.85150146484375,66268000.0,0.007314596664868223,-1.7747203782849867,0.6812723291460182,65.31113847434133,57.51898146692152,-2.0684449985072177,-2.1877676397728294,-6.413516368403478,-8.8537045738573,14.808267895428248,0.855499267578125,0.5318401522760894,2.063502502441409,0.23396887667753674,3.8930361282052814,1.148735689559473,2.9782693153233453,-7.040418159702583,88.85795058096683,29.101917264782735,0.914766812881939,6,-1.7502517700195312,-3.9462509155273438,-7.996753692626953,-9.990253448486328,5.076499938964844,4,0.035490993351271705,-1.7519726823865995,81.48100280761719,1.9011837626378092,81.24449920654297,-2.2590311609522935,80.64350128173828,0.035490993351271705
5297,2018-06-04,83.26349639892578,83.28399658203125,82.27449798583984,82.44499969482422,63754000.0,0.014455850842866047,1.3490448799886379,3.629664715634198,71.45640085648881,59.771918721362404,-2.8412143314660483,-3.206619046878643,-7.562713512890696,-9.812749265019221,15.411308077505328,1.2069931030273438,0.4622338798741339,3.0391956329345646,0.7616276488338514,5.316763617035278,1.900411640884215,4.177979624984914,-7.934914409388696,99.37432618399514,37.70932815850287,1.1387839920503557,6,-2.4629974365234375,-2.970996856689453,-9.183246612548828,-9.224746704101562,4.486503601074219,0,0.029130491712430207,-1.7747203782849867,82.0770034790039,-1.7519726823865995,81.48100280761719,1.9011837626378092,81.24449920654297,0.029130491712430207
5298,2018-06-05,84.81749725341797,84.94999694824219,83.50299835205078,83.64949798583984,95644000.0,0.018663651200122366,1.0195393608978522,1.4270054622397048,88.9926353639116,63.59207342214819,-3.940393558234504,-4.618546765416653,-8.981028744107533,-11.129257690953352,15.935329278541232,1.6865005493164062,0.6547372594470886,4.352671813964847,1.2907513896360285,7.414592238293665,2.8217116018004447,5.8836320261292485,-9.011590388331228,96.9211158938284,28.945430682927793,1.5309602121644081,6,-3.1839981079101562,-3.691997528076172,-9.26624870300293,-10.042999267578125,5.0135040283203125,1,-0.0014088980506690163,1.3490448799886379,83.26349639892578,-1.7747203782849867,82.0770034790039,-1.7519726823865995,81.48100280761719,-0.0014088980506690163
5299,2018-06-06,84.7874984741211,85.7249984741211,84.32350158691406,85.22550201416016,109464000.0,-0.0003536862117876627,-1.0519760505797457,-0.3750032660099809,87.76545614309104,66.64833919986279,-3.368288811228723,-4.40749753842023,-8.910092698788645,-10.877373148065601,16.68868330003284,1.4014968872070312,0.906971585682598,4.064273071289065,0.47573989619708357,7.652806246381047,2.2700064837430745,5.858539658835056,-8.250064402381923,79.87118079899356,8.470809206391877,1.7942665875459942,6,-2.2154998779296875,-3.2744979858398438,-9.236249923706055,-10.01300048828125,5.863998413085952,2,0.0023471045912961674,1.0195393608978522,84.81749725341797,1.3490448799886379,83.26349639892578,-1.7747203782849867,82.0770034790039,0.0023471045912961674
5300,2018-06-07,84.46499633789062,84.99500274658203,83.80549621582031,84.9280014038086,75314000.0,-0.003803651977406841,2.9848947617282846,1.0570806479707369,87.20074150864917,69.88788831083785,-2.6377925259260593,-3.9682982243237177,-8.454761207926396,-10.355377148372582,17.171899971164322,1.1895065307617188,1.157512210311495,3.5385211944580135,-0.41485513926585327,7.49189752818188,1.5618330275960801,5.515209361319947,-7.008805825913257,68.26588473562751,-7.299428449994167,1.9766881668619358,6,-1.5987472534179688,-2.951995849609375,-8.913747787475586,-9.690498352050781,6.6595001220703125,3,0.012626596559153214,-1.0519760505797457,84.7874984741211,1.0195393608978522,84.81749725341797,1.3490448799886379,83.26349639892578,0.012626596559153214
5301,2018-06-08,84.19950103759766,84.47200012207031,83.65049743652344,84.05599975585938,59102000.0,-0.003143258294014406,1.3863568365413383,-0.30993458236525123,88.47397137611848,73.7192029097774,-1.942266721484799,-3.5919745521052278,-7.950994182890653,-9.889634989672743,17.520909923362733,0.821502685546875,1.4229154615456991,3.0857509613037166,-1.1201760859827203,7.291678008590154,0.9827874376605052,5.188714484946928,-5.91642972940592,55.789096633824485,-25.708670050825702,2.1029635236432176,6,-1.333251953125,-2.6865005493164062,-8.648252487182617,-9.425003051757812,7.997001647949219,4,0.032678285826177156,2.9848947617282846,84.46499633789062,-1.0519760505797457,84.7874984741211,1.0195393608978522,84.81749725341797,0.032678285826177156
5302,2018-06-11,84.45600128173828,84.71199798583984,84.02950286865234,84.07550048828125,46710000.0,0.0030463392416790747,-1.8888924771116242,2.6515497899941516,87.97070311190008,76.99270081687087,-1.765423733326358,-3.6986150549433177,-7.986990808694699,-9.93449214944576,18.050924604432474,0.6824951171875,1.5918413430230771,3.1267261505126953,-1.3059460940647227,7.559398395090113,0.9103900282239863,5.343062272801404,-5.42873725695361,42.889418421793565,-38.4936885422713,2.216336122288712,6,-1.2702522277832031,-2.5387535095214844,-8.904752731323242,-9.681503295898438,7.690002441406236,0,0.03193973305972442,1.3863568365413383,84.19950103759766,2.9848947617282846,84.46499633789062,-1.0519760505797457,84.7874984741211,0.03193973305972442
5303,2018-06-12,84.9375,84.97550201416016,84.57599639892578,84.6500015258789,45184000.0,0.005701178257960349,1.1980900409276944,0.7555791710945803,91.3001077256358,80.77789350854269,-1.758710564733036,-4.002518363119975,-8.116388363691598,-10.198058014743964,18.6440003662557,0.519500732421875,1.8196090162874299,3.3652000427246094,-1.3049887604784942,8.035388845927713,1.0301056411230576,5.700294444326161,-5.24046253028169,62.03913809399468,-23.363493406009354,2.335094401601554,6,-1.5412521362304688,-2.944499969482422,-9.386251449584961,-10.163002014160156,5.710998535156236,1,0.0331125827814569,-1.8888924771116242,84.45600128173828,1.3863568365413383,84.19950103759766,2.9848947617282846,84.46499633789062,0.0331125827814569
5304,2018-06-13,85.24299621582031,85.6875,85.00599670410156,85.1405029296875,66550000.0,0.0035967177727189714,-2.668870908120097,0.35650027864023565,90.3226191841572,84.3104193049215,-1.6062914336327623,-4.006457998775517,-8.091308542023882,-10.282638299716865,20.18126079070532,0.75,2.0972941141240256,3.348846435546875,-1.4051103534490466,8.102803224542797,0.9718680410489071,5.725824830044843,-4.9431626456617295,78.1785358472475,-5.155482498369821,2.3769783944979626,6,-1.5032463073730469,-3.2499961853027344,-9.691747665405273,-10.468498229980469,5.442001342773452,2,0.05382266308779138,1.1980900409276944,84.9375,-1.8888924771116242,84.45600128173828,1.3863568365413383,84.19950103759766,0.05382266308779138
5305,2018-06-14,86.19300079345703,86.23999786376953,85.44349670410156,85.67400360107422,63488000.0,0.011144664310384744,1.598735469096159,5.063718922137859,91.50577854957933,87.22093486883684,-2.0312118834085595,-4.657406573702474,-8.722734579814556,-11.030090254817082,21.745435896966274,0.9970016479492188,2.390016803823457,3.9574008941650334,-1.0076811772911896,8.922482965621256,1.474859858436929,6.439941929893138,-5.350650732902196,98.18509123157469,14.762332340995073,2.4825410357281106,6,-1.9357528686523438,-3.9425010681152344,-9.848251342773438,-11.418502807617188,3.9069976806640625,3,0.05172689258648555,-2.668870908120097,85.24299621582031,1.1980900409276944,84.9375,-1.8888924771116242,84.45600128173828,0.05172689258648555
5306,2018-06-15,85.79850006103516,86.04350280761719,85.4260025024414,85.69999694824219,95552000.0,-0.004576946257703773,1.0985259991962353,0.18979507835239467,86.1605010626516,88.8547237806327,-1.1770847809706169,-3.936206423978888,-8.07404885970601,-10.461400640660543,23.474928321678558,0.766998291015625,2.674379381287409,3.227375030517578,-1.7490431257290595,8.203793186764216,0.7391659523942593,5.715584108640897,-4.308432264094563,80.02719736033741,-2.252619466637242,2.4882090781233175,6,-0.927001953125,-3.5480003356933594,-8.609750747680664,-11.024002075195312,5.6634979248046875,4,0.062075635298251,1.598735469096159,86.19300079345703,-2.668870908120097,85.24299621582031,1.1980900409276944,84.9375,0.062075635298251
5307,2018-06-18,86.18949890136719,86.33699798583984,85.12799835205078,85.31300354003906,62154000.0,0.004557175708828076,1.0640312601758384,8.898148865308652,86.62662682837119,88.59183394335044,-1.2397552761585615,-3.940847948359334,-8.126092993511662,-10.670152896307798,25.221916442890414,1.2089996337890625,2.973537272415257,3.244823837280279,-1.6345982071423606,8.124245881702919,0.8051128150689522,5.684534859491606,-4.129439496407116,91.6241367657635,9.156424434461684,2.43971102221132,6,-1.1957511901855469,-3.8904991149902344,-8.689748764038086,-11.415000915527344,6.990997314453125,0,0.06969530929810763,1.0985259991962353,85.79850006103516,1.598735469096159,86.19300079345703,-2.668870908120097,85.24299621582031,0.06969530929810763
5308,2018-06-19,86.73899841308594,86.80549621582031,85.01950073242188,85.4520034790039,85802000.0,0.006375480989251114,1.5155033553441042,1.4683419797360817,86.53503721102481,88.4551207286764,-1.6628974439267097,-4.113222031280543,-8.324634274454695,-11.048678662016954,26.94867149846073,1.7859954833984375,3.2192119965380925,3.4210235595703153,-1.4178598280145422,8.259906947155173,1.0015818657778794,5.840465253362751,-4.0801676068027035,96.3046501373673,15.165813295840564,2.4194416937924292,6,-1.5110015869140625,-4.20574951171875,-9.239248275756836,-11.964500427246094,3.6610031127929688,1,0.06233649695040566,1.0640312601758384,86.18949890136719,1.0985259991962353,85.79850006103516,1.598735469096159,86.19300079345703,0.06233649695040566
5309,2018-06-20,87.50399780273438,88.14649963378906,87.06800079345703,87.125,86652000.0,0.008819555259391043,-3.3752824290445385,0.2944827463557197,87.41925514709925,88.47940002183753,-2.237315918716689,-4.441698503490386,-8.771132498268628,-11.655760555734162,28.941802914418457,1.407501220703125,3.3444881935511432,3.7643230438232393,-0.984995867167072,8.51364195481355,1.3896635883280766,6.138982499318402,-4.181700530925212,79.45308420883127,-0.7282915017793101,2.3746594554951566,6,-1.605499267578125,-4.3002471923828125,-9.975372314453125,-12.729499816894531,3.3595046997070312,2,0.035935509363934415,1.5155033553441042,86.73899841308594,1.0640312601758384,86.18949890136719,1.0985259991962353,85.79850006103516,0.035935509363934415
5310,2018-06-21,86.51100158691406,88.15499877929688,85.87799835205078,88.0,98822000.0,-0.011348009699612582,1.531412480173708,-3.928778484580079,76.2522574286228,87.12143180544913,-1.0321101517545088,-3.1022844547869965,-7.4498260544243635,-10.521496213915398,30.40303036934556,2.2770004272460938,3.1655352100760155,2.4504268646240206,-2.1255663226638575,7.026420051911899,0.16243027098008156,4.73842345826796,-2.320347889948522,47.568227828389006,-30.213741781448597,2.2879965936439386,6,-0.4187507629394531,-3.2750015258789062,-8.826751708984375,-11.736503601074219,2.4499969482421875,3,0.04824815220161627,-3.3752824290445385,87.50399780273438,1.5155033553441042,86.73899841308594,1.0640312601758384,86.18949890136719,0.04824815220161627
5311,2018-06-22,85.78350067138672,87.1500015258789,85.59500122070312,87.13099670410156,81502000.0,-0.008409345657574563,1.2446682562320692,0.9049680784562885,65.77765252116095,84.655537295367,-0.06290481730596298,-2.035745763042314,-6.430274728625761,-9.671602230172738,31.718210939247825,1.5550003051757812,3.0063700576527594,1.4414260864257784,-2.8032501837506487,5.6861023566022055,-0.6809120486624352,3.563764221513992,-0.7999779579549084,24.366143035116405,-48.59081267442235,2.1223381350882162,6,0.5819969177246094,-2.5475006103515625,-7.897127151489258,-11.009002685546875,3.0885009765625,4,0.050318508442196874,1.531412480173708,86.51100158691406,-3.3752824290445385,87.50399780273438,1.5155033553441042,86.73899841308594,0.050318508442196874
5312,2018-06-25,83.15750122070312,85.25,82.31549835205078,85.12550354003906,150224000.0,-0.030611940875939325,1.647278258415753,1.4604883959256931,40.83684214516079,79.04850778642533,2.6368221505000093,0.8421415164625614,-3.5081709017951255,-6.947671797635763,32.183485193126735,3.4680023193359375,2.806975632637119,-1.3170734405517521,-5.2084995922271276,2.5743527111236233,-3.26278651638944,0.6286396352859356,4.99749755859375,14.41909079625553,-53.213641088635995,1.9457130758376848,6,2.077747344970703,0.07849884033203125,-5.233251571655273,-8.383003234863281,6.700996398925781,0,0.09986467418130163,1.2446682562320692,85.78350067138672,1.531412480173708,86.51100158691406,-3.3752824290445385,87.50399780273438,0.09986467418130163
5313,2018-06-26,84.55449676513672,85.07849884033203,83.16699981689453,83.61849975585938,87732000.0,0.016799393006361685,-1.0788496562825411,-0.47560767590618336,48.882484499686775,74.44404837703972,1.3184313158074303,-0.26016787271879593,-4.603987221981967,-8.189006664262592,32.50015880092266,1.9209976196289062,2.6516906876933177,-0.11562767028809162,-3.564339347852993,3.3330840072768098,-1.8399835090705494,1.6087281684943662,3.4837120056152315,38.34229384827442,-26.596348424894757,1.7243558387824514,6,0.6807518005371094,-1.3184967041015625,-6.630247116088867,-9.779998779296875,7.1620025634765625,1,0.1020170396690272,1.647278258415753,83.15750122070312,1.2446682562320692,85.78350067138672,1.531412480173708,86.51100158691406,0.1020170396690272
5314,2018-06-27,83.02549743652344,85.59750366210938,83.0,85.40550231933594,97444000.0,-0.018083004300295413,-1.1369838938475252,-2.5427483840466896,43.81205880771002,69.14474618349868,2.7935731473843504,1.4852501915999028,-2.885835620391589,-6.543551756993082,32.83413738604863,2.597503662109375,2.4561208291322885,-1.7336769104003906,-4.889488596401264,1.4221347756004832,-3.3115827534008275,-0.15577106739995372,4.898257125854485,12.158558652721798,-50.19630487771809,1.5779058430004385,6,2.2097511291503906,0.21050262451171875,-5.101247787475586,-8.250999450683594,8.138999938964844,2,0.08882216086683004,-1.0788496562825411,84.55449676513672,1.647278258415753,83.15750122070312,1.2446682562320692,85.78350067138672,0.08882216086683004
5315,2018-06-28,85.07250213623047,85.2750015258789,83.05850219726562,83.62699890136719,90594000.0,0.024655133217022396,1.3955654321394853,-0.6073530543160486,53.25431098228282,65.48850284123549,0.6380036680748447,-0.29396422574538406,-4.754703403572577,-8.429121024950547,32.9788620600154,2.2495040893554688,2.225620827602981,0.13375282287597656,-2.6197243062973996,2.8872299520493527,-1.2429857417107115,1.5104913874626646,2.7390873019409128,57.027654860273834,-5.903364384433409,1.3767385645866907,6,0.16274642944335938,-1.8365020751953125,-7.148252487182617,-10.298004150390625,7.314994812011733,3,0.06807135350195237,-1.1369838938475252,83.02549743652344,-1.0788496562825411,84.55449676513672,1.647278258415753,83.15750122070312,0.06807135350195237
5316,2018-06-29,84.98999786376953,86.17050170898438,84.71600341796875,85.8499984741211,90870000.0,-0.0009698112831901806,-1.0660641134013915,-0.5949489351595282,52.01675597114442,61.64296163487696,0.6635393948131565,0.01893461737009261,-4.538205905045999,-8.226207334308754,33.034331346071006,1.454498291015625,2.008168910005253,-0.09440116882323935,-2.496222092442707,2.3074197547962285,-1.2953116306329804,1.1065092929865017,2.711669752679441,69.37735882663775,3.749643737944993,1.2009104618097373,6,0.24525070190429688,-1.2029991149902344,-7.120998382568359,-10.215499877929688,8.134002685546875,4,0.04672315297326901,1.3955654321394853,85.07250213623047,-1.1369838938475252,83.02549743652344,-1.0788496562825411,84.55449676513672,0.04672315297326901
5317,2018-07-02,85.68900299072266,85.69450378417969,83.90299987792969,84.13500213623047,63714000.0,0.008224557530564391,1.2894582894582896,-1.806976455350331,52.79234095582704,57.89377316207721,-0.12731580023574907,-0.5154690181540218,-5.044910651650071,-8.778710724973052,32.503951841201825,1.79150390625,1.6691301669792438,0.4833286285400362,-1.771828653497181,2.7384859105772534,-0.6442500124785795,1.610907269558652,1.9049412404383474,84.81316957195523,17.957743708942132,1.1275786410186106,7,-0.4537544250488281,-1.6077537536621094,-7.820003509521484,-10.914505004882812,8.636993408203125,0,0.03714594109084435,-1.0660641134013915,84.98999786376953,1.3955654321394853,85.07250213623047,-1.1369838938475252,83.02549743652344,0.03714594109084435
5318,2018-07-03,84.697998046875,86.25,84.6240005493164,86.197998046875,43546000.0,-0.011565135656379955,1.027425799086758,-0.9652504344923067,48.073123862362436,53.52198079710645,0.6076250519250976,0.49131425546833896,-3.8536335565272566,-7.592564318878175,31.427898468345255,1.6259994506835938,1.3656737905137817,-0.5017013549804688,-2.761816769466307,1.7584140595053697,-1.631759062223395,0.6283563522624576,2.7903772667038,52.24609375,-12.632705135090589,1.1300577072429197,7,0.5372505187988281,-0.6167488098144531,-6.792247772216797,-9.923500061035156,10.228004455566406,1,0.06092823551623838,1.2894582894582896,85.68900299072266,-1.0660641134013915,84.98999786376953,1.3955654321394853,85.07250213623047,0.06092823551623838
5319,2018-07-05,84.98650360107422,85.53450012207031,84.10749816894531,85.26899719238281,59662000.0,0.0034062854005068033,2.5083046507920135,0.18832906087239584,45.52503285381664,50.1078447332391,-0.08441914244664872,0.23028913930636463,-3.8412662027858744,-7.673567583623608,29.917339565926238,1.427001953125,1.00608293902458,-0.22314605712890057,-2.4773650585338203,2.031072944276019,-1.3502555578313604,0.9039634435735593,2.39841417327402,60.410550875414756,-0.2446829021228467,1.1271095007024634,7,-0.253753662109375,-0.58575439453125,-6.970878601074219,-10.212005615234375,9.328498840332017,3,0.0791889940446262,1.027425799086758,84.697998046875,1.2894582894582896,85.68900299072266,-1.0660641134013915,84.98999786376953,0.0791889940446262
5320,2018-07-06,85.53150177001953,85.76349639892578,84.58350372314453,84.80000305175781,53006000.0,0.006412761389779309,-1.0266128556734126,-2.5894347368136765,49.020621903412206,48.245952442378126,-0.874984987551727,-0.2431803846592686,-4.072984070710788,-8.043015083541007,28.769243991376875,1.17999267578125,0.5986800813540185,0.2685268402099581,-1.9618542566805957,2.498907937100512,-0.8466637082353117,1.3837173886552279,1.7520276158827528,69.3865277967402,10.719811927836162,1.115190548445274,7,-1.2487525939941406,-0.9202537536621094,-7.463251113891602,-10.757003784179688,9.278495788574233,4,0.06585872443365925,2.5083046507920135,84.98650360107422,1.027425799086758,84.697998046875,1.2894582894582896,85.68900299072266,0.06585872443365925
5321,2018-07-09,86.95099639892578,86.97799682617188,85.8115005493164,86.20249938964844,60240000.0,0.01659616164256117,1.9071635689499453,1.023237622419925,52.59728194994304,49.55266797624282,-2.3595904719548884,-1.5241127439473274,-5.249396171002985,-9.299500098019536,27.90778650232626,1.4464950561523438,0.10674677789009479,1.5504467010498075,-0.7422994185333636,3.8431928206329786,0.404073641258222,2.696819760841393,0.23317236629947047,99.12193645390353,42.780736612669905,1.146373059791585,7,-1.9619979858398438,-1.996246337890625,-8.770246505737305,-12.176498413085938,9.031501770019531,0,0.06252372916319549,-1.0266128556734126,85.53150177001953,2.5083046507920135,84.98650360107422,1.027425799086758,84.697998046875,0.06252372916319549
5322,2018-07-10,87.15350341796875,87.5,86.55000305175781,86.92649841308594,60058000.0,0.0023289787055904565,1.065214867397542,0.3032811114395507,51.44805087501399,49.837730906834736,-2.1631308642643035,-1.5959953928242783,-5.289561724522116,-9.365336942842958,26.998779187559713,0.9499969482421875,-0.23315597474592664,1.6180786132812557,-0.7566170147591862,3.9927742413216976,0.43073079926102764,2.8054264273014837,-4.838005065917969,89.78639955741664,36.909899423302605,1.187347814020221,7,-1.90350341796875,-1.9387550354003906,-7.924751281738281,-12.163253784179688,6.9774932861328125,1,0.06850553216104793,1.9071635689499453,86.95099639892578,-1.0266128556734126,85.53150177001953,2.5083046507920135,84.98650360107422,0.06850553216104793
5323,2018-07-11,87.75,87.8479995727539,86.69999694824219,86.89949798583984,64196000.0,0.006844206585369106,1.1939825176609535,3.746622302883646,50.86963369876432,50.62190589472965,-2.524114232524596,-2.0774973741773692,-5.7029773763964755,-9.828857650846743,25.998023745721365,1.1480026245117188,-0.39839907393619,2.0739501953125057,-0.4781355650369079,4.626035955661919,0.797907315137806,3.3499930754872054,-5.330811614990239,97.38004181326806,45.88803462338897,1.2760428801747057,7,-2.2967491149902344,-2.514751434326172,-7.203500747680664,-12.286003112792969,6.575996398925781,2,0.07494012990228804,1.065214867397542,87.15350341796875,1.9071635689499453,86.95099639892578,-1.0266128556734126,85.53150177001953,0.07494012990228804
5324,2018-07-12,89.83100128173828,89.9000015258789,88.10900115966797,88.22550201416016,90654000.0,0.023715114321803732,1.0544888064273337,1.8877077782861038,60.8980957089213,51.4712153088006,-3.954044243148772,-4.00235600686338,-7.5989413227551665,-11.752997675841755,24.98456200761901,2.1500015258789062,-0.04158943808478455,3.92555122375488,0.7812658459734365,7.069836601536323,2.3534085348641582,5.497693912645602,-7.194660449218759,98.70214854400699,44.78411036337851,1.5721426888907248,7,-2.9295005798339844,-3.7232513427734375,-8.451501846313477,-13.534004211425781,4.279998779296875,3,0.056717626966258594,1.1939825176609535,87.75,1.065214867397542,87.15350341796875,1.9071635689499453,86.95099639892578,0.056717626966258594
5325,2018-07-13,90.65149688720705,90.76499938964844,89.7614974975586,90.19650268554688,87664000.0,0.00913376889672457,1.9428242216777976,0.2833973274534864,65.88251986379117,53.0118557413169,-4.358252005645511,-4.713362605462194,-8.200772711672087,-12.42596413067075,23.827665012793943,1.0035018920898438,0.17547116158246467,4.52312202453615,0.7281284870828841,8.318115561989416,2.62562525580951,6.42061879326279,-7.579336413085954,97.70863976958589,38.39795873617102,1.8974967687266358,7,-3.317497253417983,-4.111248016357436,-8.608997344970717,-13.966999053955092,3.1840057373046733,4,0.04041307292208862,1.0544888064273337,89.83100128173828,1.1939825176609535,87.75,1.065214867397542,87.15350341796875,0.04041307292208862
5326,2018-07-16,91.12449645996094,92.09750366210938,90.72250366210938,91.09750366210938,109324000.0,0.0052177800587498435,-2.5392863455156025,0.059325586464776724,80.24213400429312,56.061832746702024,-4.324309404918637,-5.024502225837807,-8.448971782173771,-12.758818411960533,22.78195805839557,1.4460067749023295,0.6327553756145221,4.729821777343744,0.33261004100759806,9.12703351367989,2.531215909175671,6.9284276455118174,-7.436908872597655,82.4604399261747,16.749554308208545,2.198605868168073,7,-3.0219955444335938,-3.9179954528808594,-8.934871673583984,-14.439998626708984,3.0465011596679688,0,0.040444679990656374,1.9428242216777976,90.65149688720705,1.0544888064273337,89.83100128173828,1.1939825176609535,87.75,0.040444679990656374
5327,2018-07-17,92.19650268554688,92.58450317382812,89.86900329589844,90.5780029296875,113658000.0,0.011764193682617163,1.2681136331774212,59.960429621254946,79.74232207068772,59.580632547627054,-4.890432979837087,-5.927300129779084,-9.293383457838445,-13.68495483775871,21.73767013924244,2.7154998779296875,0.8617545968599529,5.501477813720697,0.39918949616357224,10.603766131277823,2.9503336549421277,8.052621972499267,-7.667923490708986,93.40640533959814,23.232512862072824,2.551144158778565,7,-3.8505020141601562,-4.746501922607422,-10.006877899169922,-15.512004852294922,3.0485000610351705,1,0.04106441538581218,-2.5392863455156025,91.12449645996094,1.9428242216777976,90.65149688720705,1.0544888064273337,89.83100128173828,0.04106441538581218
5328,2018-07-18,92.14600372314452,92.94400024414062,91.5634994506836,92.4000015258789,97238000.0,-0.0005477318654329988,1.057385530250486,-0.15693410012256936,90.1129793737982,64.534848827625,-4.103898130461928,-5.745528443917593,-9.042116628894021,-13.499102772854869,20.49151003354351,1.3805007934570312,1.1525203295684747,5.180628585815413,-0.4745105823277811,10.835767753958606,2.3530590017438158,8.00819816988701,-6.650713650827797,83.49541526163196,5.735822778964689,2.8275695840715978,7,-3.382251739501939,-4.516254425048814,-9.59450531005858,-15.461505889892564,2.998992919921889,2,0.021541823852947672,1.2681136331774212,92.19650268554688,-2.5392863455156025,91.12449645996094,1.9428242216777976,90.65149688720705,0.021541823852947672
5329,2018-07-19,90.64849853515624,92.0500030517578,90.5634994506836,91.4729995727539,93538000.0,-0.016251439318926697,-1.9894515577172118,3.2460951579957893,75.76940787873093,67.50693615821598,-1.9207656440756864,-4.216551090412125,-7.344612974993794,-11.891102274745336,18.429296952202762,1.5825042724609233,1.3753625135647525,3.525898361206046,-2.3623367357826197,9.414133458194712,0.5817808127117132,6.470015909700379,-4.110389038784163,27.87117901312953,-50.34169451631574,2.944117548494336,7,-1.2707481384277202,-3.0187492370605327,-7.953874588012681,-13.964000701904283,4.621002197265639,3,0.040568767527277894,1.057385530250486,92.14600372314452,1.2681136331774212,92.19650268554688,-2.5392863455156025,91.12449645996094,0.040568767527277894
5330,2018-07-20,90.68499755859376,91.74199676513672,90.50299835205078,91.25050354003906,77688000.0,0.000402643441726358,-1.6659334165079782,0.6858766158657604,76.43177499803471,70.1552131635595,-1.2844366783784693,-4.136386093880816,-7.201727647750118,-11.8078122801045,17.30738638215262,1.2389984130859375,1.7915772199548314,3.3536975860595817,-2.7357107306052058,9.44310590272437,0.30899342772718796,6.398401744391975,-3.2500633575340885,26.53642512269117,-50.61321254185437,3.044704158332397,7,-0.9379959106445455,-3.055248260498061,-7.818622589111342,-14.000499725341811,5.699005126953111,4,0.03777915415642785,-1.9894515577172118,90.64849853515624,1.057385530250486,92.14600372314452,1.2681136331774212,92.19650268554688,0.03777915415642785
5331,2018-07-23,90.0999984741211,90.9499969482422,88.49949645996094,90.6104965209961,77770000.0,-0.006450891550112137,3.120223205695519,0.9027279350260609,70.69139029617095,72.29336198813249,-0.22995935232853526,-3.384974458760013,-6.4421843116389965,-11.105585001525952,15.907485434743043,2.450500488281264,2.2602340158146887,2.5528736114501953,-3.611073276458768,8.716820499359159,-0.5290998325042864,5.634847055404677,-1.8937950270300803,36.0108145223586,-38.51007985236022,3.0819734439544835,7,-0.2779998779296875,-2.4702491760253906,-6.846124649047852,-13.158000946044922,6.541000366210952,0,0.041459536222562265,-1.6659334165079782,90.68499755859376,-1.9894515577172118,90.64849853515624,1.057385530250486,92.14600372314452,0.041459536222562265
5332,2018-07-24,91.46199798583984,92.0,90.46900177001952,91.45050048828124,85574000.0,0.01511653201758878,1.8156249780765095,-0.022522118603566815,80.66181327707535,75.60360416350038,-1.0242367300410962,-4.314108827274964,-7.600268824543264,-12.32607749208384,16.8586747201535,1.9000015258789062,2.7113982934454413,3.499648284912112,-2.536764878057639,9.536061447881863,0.4814417034272367,6.517854866396988,-2.9625015258789062,66.65539438674793,-10.241804104187565,3.018206581484878,7,-0.9354972839355469,-3.8322486877441406,-7.900999069213867,-14.520000457763672,8.443000793457031,1,0.029618854753298507,3.120223205695519,90.0999984741211,-1.6659334165079782,90.68499755859376,-1.9894515577172118,90.64849853515624,0.029618854753298507
5333,2018-07-25,93.18049621582031,93.19200134277344,91.13200378417969,91.46499633789062,74764000.0,0.01878920500125658,1.369842454030807,149.20637027187928,82.88119268386306,78.04617049404945,-2.1136868430043876,-5.642529589126113,-9.088470479250205,-13.897067882396357,18.034611620032415,2.05999755859375,3.0801115512308854,4.786846542358404,-1.4535489662713843,11.027242050988193,1.666648788043517,7.907044296673291,-4.680999755859375,99.75481907338519,19.914093600384803,3.1201977543148924,7,-2.334747314453125,-5.426746368408203,-9.534122467041016,-15.005496978759766,6.938507080078125,2,0.02215599416835068,1.8156249780765095,91.46199798583984,3.120223205695519,90.0999984741211,-1.6659334165079782,90.68499755859376,0.02215599416835068
5334,2018-07-26,90.4000015258789,92.23400115966795,90.2249984741211,91.9499969482422,198488000.0,-0.029839878546057075,-1.114737970662979,-0.9035240645040865,66.56459872659076,78.12195703436052,0.844853966258043,-2.4045086165522065,-6.064266071020938,-11.002385883055979,18.805562849767465,2.9554977416992188,3.4278434290102524,1.6376266479492188,-4.120045949882524,7.395299245780961,-1.2412096509666526,4.51646294686509,-1.149704284667962,40.50086496188965,-38.98253076160124,2.8788362989158736,7,0.44574737548828125,-2.646251678466797,-6.519378662109375,-11.990753173828125,10.235496520996094,3,0.052488883153714916,1.369842454030807,93.18049621582031,1.8156249780765095,91.46199798583984,3.120223205695519,90.0999984741211,0.052488883153714916
5335,2018-07-27,90.8635025024414,94.00250244140624,90.32649993896484,93.80249786376952,193620000.0,0.005127223105519718,1.201855363875253,1.8961316394386452,64.23816568047332,76.3437383317139,0.46331062435228887,-2.542260697820751,-6.2916353576872694,-11.359046138208399,19.862604806577323,3.676002502441392,3.788678534452785,1.811577606201169,-3.7436771364657773,7.366832348868115,-0.966049765132297,4.589204977534635,-0.982532604980463,42.95844944474494,-32.634612497204,2.7776273713334723,7,0.3874969482421875,-2.7045021057128906,-6.3123779296875,-11.726001739501953,11.11199951171875,4,0.04849029707898489,-1.114737970662979,90.4000015258789,1.369842454030807,93.18049621582031,1.8156249780765095,91.46199798583984,0.04849029707898489
5336,2018-07-30,88.96099853515625,91.4749984741211,88.3010025024414,91.3665008544922,131246000.0,-0.020938043492589764,1.4205902204017036,0.8184777529723363,55.853477268706676,73.68942224260488,2.264818465542092,-0.3446774941994022,-4.161340741199609,-9.365555599472714,20.111332717613685,3.1739959716796875,3.777196118015283,-0.2894763946533203,-5.5070506754662745,4.928097886159634,-2.8982635350597974,2.3193107457531568,5.041503906249986,11.575831619401427,-59.65154736262497,2.6087871404064757,7,2.190753936767578,-0.8019981384277344,-4.296873092651367,-9.507999420166016,10.779998779296875,0,0.08344110646933833,1.201855363875253,90.8635025024414,-1.114737970662979,90.4000015258789,1.369842454030807,93.18049621582031,0.08344110646933833
5337,2018-07-31,88.87200164794922,90.09149932861328,86.96600341796875,89.32450103759766,114774000.0,-0.0010004034202905077,2.146742762334181,0.1881101448172171,53.757037595667605,69.64987315614593,2.048012279932962,-0.005261379962519186,-3.828978920397816,-9.19064270877378,20.683798193847707,3.1254959106445312,3.6034399904902017,-0.5376232147216768,-5.484971726583211,4.4097252971398575,-3.011297470652437,1.9360510412090832,5.130500793457017,27.08730895338555,-39.145208990289916,2.473674255930764,7,1.6122512817382812,-0.7130012512207031,-4.071252822875977,-9.419002532958984,9.043495178222656,1,0.08741782618060445,1.4205902204017036,88.96099853515625,1.201855363875253,90.8635025024414,-1.114737970662979,90.4000015258789,0.08741782618060445
5338,2018-08-01,89.8584976196289,89.9219970703125,88.8010025024414,89.19999694824219,83062000.0,0.011100188511422582,1.8542206940761676,-1.4552520654189849,50.099354471612855,66.79764499979947,0.7855151979263297,-0.616954455622448,-4.573505200285965,-10.106193639662877,20.98660751730193,1.1209945678710938,3.212285083025492,0.19084777832031818,-4.232362388949397,4.614057945590034,-2.0207573053145325,2.402452861955169,3.862544860839833,41.10700778932402,-20.150075125791517,2.211605083634856,8,0.6257553100585938,-1.3572463989257812,-5.622873306274414,-10.405498504638672,7.745002746582031,2,0.11180357368309024,2.146742762334181,88.87200164794922,1.4205902204017036,88.96099853515625,1.201855363875253,90.8635025024414,0.11180357368309024
5339,2018-08-02,91.71649932861328,91.8280029296875,89.30000305175781,89.4384994506836,87094000.0,0.020676972776122904,1.0215855429331446,3.45937366036774,53.579840139180604,64.25854112659347,-1.0114204498907782,-2.050015505804481,-6.1564137919852016,-11.897293816134123,21.922613498031048,2.5279998779296875,2.784145718994097,1.7123497009277315,-2.206639316066216,5.631338717921679,-0.24714480756924218,3.6718442094247052,1.7343415893554521,67.51220876776031,10.417139282747897,1.959494508496974,8,-1.2322463989257812,-3.2152481079101562,-7.480875015258789,-12.263500213623047,5.2340011596679545,3,0.09161387567987767,1.8542206940761676,89.8584976196289,2.146742762334181,88.87200164794922,1.4205902204017036,88.96099853515625,0.09161387567987767
5340,2018-08-03,91.16449737548828,92.0500030517578,91.0749969482422,91.88700103759766,69210000.0,-0.006018567620502124,-1.163064267700281,-0.3171658036988164,50.133746519860956,61.97435848478124,-0.429405080203054,-1.1113451288271392,-5.363040686239003,-11.272769677296267,22.808897542295615,0.9750061035155966,2.2276098094216366,0.8786979675292912,-2.4524327685912226,4.209828703649805,-0.7868674005309657,2.544263335589548,2.0269500424804505,82.58249921214964,27.51057722454101,1.665565368060259,8,-0.6802444458007812,-2.6339950561523438,-6.928873062133789,-11.711498260498047,8.193000793457031,4,0.10388913386290688,1.0215855429331446,91.71649932861328,1.8542206940761676,89.8584976196289,2.146742762334181,88.87200164794922,0.10388913386290688
5341,2018-08-06,92.3874969482422,92.38849639892578,90.9459991455078,91.29049682617188,67836000.0,0.013415305387102894,1.6251110740864414,-1.5183315733896712,50.63222216722348,58.637737250353254,-1.445845527228073,-2.0091846826041007,-6.327431623836105,-12.41765059320474,23.13495978542782,1.442497253417983,2.014618119465638,1.8298725128174027,-1.2318262396295836,4.891571265264389,0.29902313659390245,3.360721889040903,0.5549327097265291,99.98156842826556,47.703220168307205,1.5308493762234932,8,-1.9032440185547017,-3.434745788574233,-8.15187263488771,-12.934497833251967,7.112503051757798,0,0.10378033156682864,-1.163064267700281,91.16449737548828,1.0215855429331446,91.71649932861328,1.8542206940761676,89.8584976196289,0.10378033156682864
5342,2018-08-07,93.1240005493164,93.48600006103516,92.3134994506836,92.72650146484376,67550000.0,0.00797189690599387,1.0909542371613026,0.36235099383804725,53.09669053097032,55.32834812225407,-2.147649574435647,-2.3984280750041194,-6.802848507763173,-13.064029894735796,23.36642131854879,1.1725006103515625,1.8063683224652038,2.2678512573242244,-0.5509727265643249,5.086675241212774,0.8584392653799426,3.6772632492685062,-6.157997131347656,92.27321877564846,42.128353949554906,1.409411991944276,8,-2.6397476196289062,-4.1712493896484375,-8.612876892089844,-13.671001434326172,6.369499206542969,1,0.07105576141601122,1.6251110740864414,92.3874969482422,-1.163064267700281,91.16449737548828,1.0215855429331446,91.71649932861328,0.07105576141601122
5343,2018-08-08,94.32599639892578,94.57550048828124,92.7249984741211,93.0500030517578,79260000.0,0.012907476510019888,1.0850708995800786,3.2100535498360463,61.866348272424034,54.806320294013325,-3.5426117947785656,-3.2490891910602215,-7.728791709340641,-14.15950245179863,23.575939664354756,1.850502014160142,1.755577001975837,3.141047286987302,0.3136664946894996,5.968428079285104,1.7273568908383936,4.55473768313621,-7.229593048095708,95.27051065122156,40.56046732783031,1.4136903961489042,8,-3.5552444458007812,-4.9844970703125,-9.667747497558594,-14.872997283935547,4.183502197265625,2,0.03805420100801582,1.0909542371613026,93.1240005493164,1.6251110740864414,92.3874969482422,-1.163064267700281,91.16449737548828,0.03805420100801582
5344,2018-08-09,94.9260025024414,95.72850036621094,93.8740005493164,94.0999984741211,97208000.0,0.006360983466085601,-1.902190913975285,0.6473419553115978,63.204450599438864,54.69146306278726,-3.8365417650351503,-3.6341438349537754,-8.059456357562212,-14.62705872526142,23.036169693711933,1.8544998168945312,1.4757895589093977,3.4863033294677734,0.2798544309656279,6.692752227969919,1.8830788802167007,5.089527778718846,-7.530435266113287,83.2201221340923,23.915799436007994,1.6032244492510737,8,-3.5787506103515625,-5.008003234863281,-10.267753601074219,-15.473003387451172,0.4754943847656392,3,0.028206158409553428,1.0850708995800786,94.32599639892578,1.0909542371613026,93.1240005493164,1.6251110740864414,92.3874969482422,0.028206158409553428
5345,2018-08-10,94.31500244140624,94.9749984741211,93.9104995727539,94.42549896240234,72798000.0,-0.006436593187619577,-1.315380722031845,-0.13377237544567883,63.10228227290983,55.496885841032054,-2.999934089140666,-2.8823924316275082,-7.18828586241402,-13.919012853088432,22.144172707249627,1.0644989013671875,0.9484753157371415,2.692127990722639,-0.7356620431880145,6.119918024633293,0.9782329737673052,4.406023007677973,-6.4194592172851515,70.44437921550839,7.855115872006294,1.7138950169553269,8,-2.967750549316392,-4.159000396728501,-9.74825286865233,-14.862003326416001,2.7374954223632812,4,0.027943571845977733,-1.902190913975285,94.9260025024414,1.0850708995800786,94.32599639892578,1.0909542371613026,93.1240005493164,0.027943571845977733
5346,2018-08-13,94.80999755859376,96.25,94.68350219726562,94.9250030517578,110630000.0,0.005248317917343481,-7.513662561678484,1.0408064627490392,61.000133857869024,56.30167431460998,-2.880960507546078,-3.2539540209303794,-7.4312083308466725,-14.309386225596526,20.896208036724907,1.9349975585937642,0.8387817521493872,3.0028480529785355,-0.6975506060475425,6.7032467120046135,1.1526487234654894,4.853047382491582,-6.444476905947283,63.41922417218259,1.2887674518271197,1.8501993295130397,8,-2.284496307373061,-3.779247283935561,-10.362998962402358,-15.35699844360353,1.511001586914034,0,0.04796435742487115,-1.315380722031845,94.31500244140624,-1.902190913975285,94.9260025024414,1.0850708995800786,94.32599639892578,0.04796435742487115
5347,2018-08-14,95.98249816894531,96.05049896240234,95.0,95.96949768066406,79722000.0,0.012366845697121098,13.100460829493088,-0.11304232453233522,59.548808998860146,57.35161370652636,-3.2841280924496203,-4.351371454179414,-8.371064606087813,-15.339893591164014,20.219343720207466,1.2405014038085795,0.7938947192612318,3.986048889160159,-0.15887231741272956,8.130970095733048,1.9135882858737148,6.058509492446603,-6.986219168510544,92.4112988578639,33.592601750485,2.0724606032864465,8,-3.2074966430664062,-4.582496643066406,-11.010623931884766,-16.529499053955078,1.2324981689453125,1,0.03664732527448167,-7.513662561678484,94.80999755859376,-1.315380722031845,94.31500244140624,-1.902190913975285,94.9260025024414,0.03664732527448167
5348,2018-08-15,94.13099670410156,95.8105010986328,93.489501953125,95.47750091552734,154014000.0,-0.019289990364543264,1.3065777552003157,-103.57335680751174,63.57416187990713,58.46209389994041,-0.8524859871239414,-2.470181945408001,-6.353734549634709,-13.316316768684686,19.044937315597714,2.4929962158203125,1.0015676989096818,2.0352977752685604,-2.218336767460613,6.288932317997734,-0.09151949609602639,4.162115046633147,-4.5544200237015815,23.238370036260722,-36.331906742420514,2.1268172713645854,8,-0.5329971313476562,-2.6559982299804688,-8.898622512817383,-13.090995788574219,1.6195068359375,2,0.05696851451190632,13.100460829493088,95.98249816894531,-7.513662561678484,94.80999755859376,-1.315380722031845,94.31500244140624,0.05696851451190632
5349,2018-08-16,94.32599639892578,95.25,94.17749786376952,95.1969985961914,79142000.0,0.002071577924933621,1.1954895438004944,0.6468618440809342,62.84831807398094,59.874824072620406,-0.7134259216362864,-2.5039240083351615,-6.376253614749231,-13.384501192796534,18.531553146995687,1.1190032958984375,1.3015172689100751,2.046422576904291,-2.2613994569622236,6.354244610770806,-0.10748844002895908,4.2003335938375415,-4.215545852957803,30.302301671530913,-30.073427790021725,2.1539110169332565,8,-0.727996826171875,-2.7179946899414062,-8.981746673583984,-11.59799575805664,2.3920059204101562,3,0.04435152934481246,1.3065777552003157,94.13099670410156,13.100460829493088,95.98249816894531,-7.513662561678484,94.80999755859376,0.04435152934481246
5350,2018-08-17,94.11100006103516,94.4000015258789,92.77749633789062,94.29000091552734,82086000.0,-0.002279290398177758,7.1328157864545485,0.2055113696086332,71.8461174993284,62.2319235539654,-0.0408050532877553,-2.128214685314873,-5.977321948012218,-12.9957009492297,17.746586664909405,1.6225051879882812,1.6303991338767645,1.6601261138916072,-2.6531799733394763,5.973432201122691,-0.4965269297239274,3.816779157507142,-3.5093855587446114,38.40179458110329,-26.98407874249797,2.1566530436155404,8,0.17074966430664062,-2.5029983520507812,-7.606374740600586,-10.510498046875,4.6165008544921875,4,0.013712497214299457,1.1954895438004944,94.32599639892578,1.3065777552003157,94.13099670410156,13.100460829493088,95.98249816894531,0.013712497214299457
5351,2018-08-20,93.83550262451172,94.5875015258789,93.3030014038086,94.52850341796876,57240000.0,-0.002927367006458015,2.1677061872642263,3.871494331259137,70.7270340705624,64.19085061392008,0.5159501661133845,-1.642737641718071,-5.508739122354541,-12.493840892810965,18.253606912140754,1.2845001220703125,1.7781955703415377,1.1978534698486385,-3.009027514589789,5.404734454287066,-0.9055870223705682,3.301293962067845,-2.7820172824044107,32.325250175408335,-36.33931198360457,2.1034404922192107,8,0.6519966125488281,-2.2275009155273438,-6.898378372192383,-9.802501678466797,4.9069976806640625,0,0.03428334851181858,7.1328157864545485,94.11100006103516,1.1954895438004944,94.32599639892578,1.3065777552003157,94.13099670410156,0.03428334851181858
5352,2018-08-21,94.1709976196289,94.8874969482422,93.72049713134766,94.0,62112000.0,0.0035753524597155195,-2.1972450696571357,-0.24674952935606598,69.04394829865595,64.98836172794586,0.38508611741130494,-1.8602512746570738,-5.651538279365951,-12.61143411535312,18.355540739914492,1.1669998168945455,2.064119055451968,1.3978984832763643,-2.8240203639654737,5.619817330518202,-0.7130609403445476,3.5088579068972763,-2.7017911048901766,45.944579440663084,-25.123292287296046,2.110959423620918,8,0.34275054931640625,-2.5629959106445312,-6.516496658325195,-9.471744537353516,6.478004455566406,1,0.02283082456621166,2.1677061872642263,93.83550262451172,7.1328157864545485,94.11100006103516,1.1954895438004944,94.32599639892578,0.02283082456621166
5353,2018-08-22,95.24500274658205,95.29000091552734,93.83200073242188,93.83200073242188,61610000.0,0.011404839643848863,-1.063691585000405,8.263284700843343,66.74101680877897,65.38131352898364,-0.6088788759973909,-2.9214423245475274,-6.531917081741327,-13.3989238602515,18.02831313460203,1.4580001831054688,2.3028736980860316,2.3686782836914233,-1.993794935467747,6.731151502850594,0.1874416741118381,4.5499148932710085,-3.3933327530224204,98.20903136472594,25.588798307114843,2.1812366095795843,8,-0.731254577636733,-3.6370010375976705,-7.3470020294189595,-10.30224990844728,4.904998779296861,2,0.02068343256338734,-2.1972450696571357,94.1709976196289,2.1677061872642263,93.83550262451172,7.1328157864545485,94.11100006103516,0.02068343256338734
5354,2018-08-23,95.1449966430664,95.9749984741211,95.03800201416016,95.3584976196289,71260000.0,-0.0010499879325084338,-3.383709308966305,-0.15109743257471298,69.73181206875935,66.11792795074469,-0.530309316557819,-2.580004532835261,-6.245303140843987,-13.026090168402575,18.33583908617973,0.9369964599609375,2.4563605629757888,2.0314224243164034,-2.279811836177359,6.342656684810166,-0.12419470593047777,4.187039554563285,-2.9414602489915467,74.04218056181894,2.5713120918855736,2.1556171302468807,8,-0.6312484741210938,-3.5369949340820312,-6.948246002197266,-9.618247985839844,5.073005676269531,3,0.006364043495047822,-1.063691585000405,95.24500274658205,-2.1972450696571357,94.1709976196289,2.1677061872642263,93.83550262451172,0.006364043495047822
5355,2018-08-24,95.26950073242188,95.80049896240234,95.1269989013672,95.52549743652344,56018000.0,0.0013085721135976947,-1.4898321816387752,1.1990423098913665,66.03249705451924,66.67707941703917,-0.5645473594910015,-2.484899836264418,-6.20853136767542,-12.88905850433079,17.95965487004507,0.673500061035142,2.364405490762465,1.9356266021728459,-2.3416468632550647,6.212900067600756,-0.2030101305411165,4.074263334886808,-2.742247249873003,73.59661245374389,5.495366340136243,2.138636732713956,8,-0.8555030822753906,-3.6614990234375,-6.765750885009766,-9.666999816894531,3.2959976196289062,4,0.01520425294326233,-3.383709308966305,95.1449966430664,-1.063691585000405,95.24500274658205,-2.1972450696571357,94.1709976196289,0.01520425294326233
5356,2018-08-27,96.38400268554688,96.38500213623048,95.46399688720705,95.75,71380000.0,0.0116984128662041,1.8962356949208177,-2.4766048757227157,67.40337612341257,67.549809097545,-1.600618754951114,-3.1776974988404874,-7.132763805804473,-13.765765095925445,18.760362405490827,1.115501403808608,2.217750985839089,2.678978347778326,-1.2767707826474748,6.634727478204127,0.7011037825654256,4.656852912991226,-3.5589294816019077,99.96249019304612,33.47637495709621,1.977874565212901,8,-1.8027534484863281,-4.708499908447266,-7.695627212524414,-10.781501770019531,1.2539978027343608,0,0.02431418248551198,-1.4898321816387752,95.26950073242188,-3.383709308966305,95.1449966430664,-1.063691585000405,95.24500274658205,0.02431418248551198
5357,2018-08-28,96.64099884033205,97.08899688720705,96.44100189208984,96.8864974975586,62014000.0,0.0026663776936470818,-1.0077535872160808,-0.38722021660647576,63.74540433682018,67.568836037202,-1.9605569702364676,-2.9753657301997407,-7.205186172361948,-13.743917671352051,20.346582262477515,0.7049942016601705,2.1249524162419107,2.547524642944353,-0.9035389676039216,5.998588253492628,0.8219928376702228,4.273056448218483,-3.4599327431585323,86.24505447398818,22.433342979318816,1.7255318052741337,8,-1.7077522277832173,-4.613498687744155,-7.915124893188491,-11.038497924804702,-1.1699981689453267,1,0.021745444377244016,1.8962356949208177,96.38400268554688,-1.4898321816387752,95.26950073242188,-3.383709308966305,95.1449966430664,0.021745444377244016
5358,2018-08-29,99.90499877929688,99.93450164794922,97.4469985961914,97.67250061035156,130636000.0,0.03377448472317157,1.1710659492861708,-9.093728634471283,72.45826201208166,68.63660758587986,-4.826991206103173,-5.742538792519184,-10.260593568861623,-16.707941812874935,22.369337326351417,3.2935028076171733,2.135948897806273,5.309199523925784,1.543316045178031,9.075083002673537,3.4262577845519075,7.192141263299661,-6.2549809873193425,99.39747021629994,36.469366254855274,1.8829417393738797,8,-3.548999786376953,-6.454746246337891,-10.826873779296875,-14.302497863769531,-5.4225006103515625,2,0.007447107802303732,-1.0077535872160808,96.64099884033205,1.8962356949208177,96.38400268554688,-1.4898321816387752,95.26950073242188,0.007447107802303732
5359,2018-08-30,100.11900329589844,101.27850341796876,99.34500122070312,99.87100219726562,145546000.0,0.0021420801683240676,-1.9746117821050255,0.11108680942389053,77.15194111205808,69.22614354284981,-4.618528614184882,-5.580908731441525,-10.283880055424163,-16.641743124395276,23.83824541217414,1.9335021972656392,2.107080400432949,5.103078842163086,0.8468330676333693,9.359324616692803,2.9749559548982205,7.231201729427951,-5.589157764084874,81.15095065051014,18.3815631158851,2.1281228872648597,8,-2.8282508850097656,-5.9967498779296875,-10.819253921508789,-14.392501831054688,-6.898002624511719,3,0.00030961384911964984,1.1710659492861708,99.90499877929688,-1.0077535872160808,96.64099884033205,1.8962356949208177,96.38400268554688,0.00030961384911964984
5360,2018-08-31,100.635498046875,101.11900329589844,100.23699951171876,100.3499984741211,84088000.0,0.005158808357790701,-2.4487120206436037,1.1512028548575648,77.1978092434651,69.94511856206123,-4.595455950359408,-5.640679946164582,-10.567710735939784,-16.86486572491293,25.29956158140282,1.0,2.1866463707995933,5.14602355957031,0.5966370749296175,9.695410044211002,2.8713303172499565,7.420716801890663,-5.025867253276601,88.94135955146088,25.169639218278057,2.2746932423203465,8,-3.135997772216797,-6.51324462890625,-11.335748672485352,-14.90899658203125,-7.1194992065429545,4,-0.004148593047600291,-1.9746117821050255,100.11900329589844,1.1710659492861708,99.90499877929688,-1.0077535872160808,96.64099884033205,-0.004148593047600291
5361,2018-09-04,101.97550201416016,102.5250015258789,100.6500015258789,101.3249969482422,114422000.0,0.013315420436047276,1.1434645525072935,2.2784799978621133,77.54895764871412,70.89011960095658,-5.206938435060906,-6.561980833433267,-11.631229523355188,-17.917851913140282,26.835702834815876,1.8895034790039062,2.3282148524902766,6.006627273559573,0.852984638325708,11.160269908793438,3.4298059559426406,8.583448591176506,-5.4588516006624985,90.96812056550822,29.546008481791773,2.576821317616931,9,-3.7970008850097656,-7.229999542236328,-12.270502090454102,-15.84375,-14.213005065917969,1,-0.033439439814043403,-2.4487120206436037,100.635498046875,-1.9746117821050255,100.11900329589844,1.1710659492861708,99.90499877929688,-0.033439439814043403
5362,2018-09-05,99.74099731445312,102.0189971923828,99.49449920654295,101.90550231933594,164412000.0,-0.021912171605654396,1.1112302126600944,-3.3274222112757728,74.91117115847439,71.79791452870052,-2.3459399092709674,-4.0120285609829125,-9.055847495051154,-15.392270108187432,27.74050762957391,2.5244979858398438,2.35556373843211,3.441272735595703,-1.7923537859629306,8.674899257154337,0.8244594748163934,6.058085996375013,-2.142843700726843,45.175214548426645,-20.20621976230091,2.6168132607793155,9,-0.9594955444335938,-4.995494842529297,-10.085620880126953,-13.581245422363281,-13.772994995117188,2,-0.021084577884676436,1.1434645525072935,101.97550201416016,-2.4487120206436037,100.635498046875,-1.9746117821050255,100.11900329589844,-0.021084577884676436
5363,2018-09-06,97.91549682617188,100.375,96.760498046875,100.32550048828124,149774000.0,-0.018302408612638987,1.8812260536398469,1.113420230802303,63.92303435459,71.1524947826817,-0.11375557354455168,-2.0067085114295793,-6.948690233392995,-13.291903040001117,27.72554872773353,3.614501953125,2.396133413163213,1.4362972259521456,-3.758384519126338,6.630978971030629,-1.161043646587089,4.03363809849138,4.609504699707031,20.03639660386598,-47.72585610465612,2.5973408725392395,9,0.9105033874511719,-2.2524948120117188,-8.593870162963867,-11.755744934082031,-8.485000610351562,3,-0.024965365381588556,1.1112302126600944,99.74099731445312,1.1434645525072935,101.97550201416016,-2.4487120206436037,100.635498046875,-0.024965365381588556
5364,2018-09-07,97.60350036621094,98.76000213623048,96.86750030517578,96.9355010986328,97852000.0,-0.0031863848938521455,-3.707710994287485,-0.2771776981423636,63.44561090619212,70.86506298842313,0.6522446610612604,-1.5640240029183587,-6.303563513940048,-12.75382537715933,27.32358892911967,1.8925018310547017,2.4696665656479695,0.9904258728027315,-4.173631972738022,6.154483718343485,-1.5916030499676452,3.5724547955731083,4.806211090087885,14.624023082064417,-54.50362726773459,2.5820289227703785,9,1.3909988403320312,-1.6909980773925781,-8.110748291015625,-11.443748474121094,-9.555999755859375,4,-0.031976334717049526,1.8812260536398469,97.91549682617188,1.1112302126600944,99.74099731445312,1.1434645525072935,101.97550201416016,-0.031976334717049526
5365,2018-09-10,96.95050048828124,98.6520004272461,96.57599639892578,98.5500030517578,90896000.0,-0.006690332574955105,1.302198081120833,-2.394467540773854,61.653553330642644,70.22619378922647,1.7531309819173941,-0.7414712204512028,-5.384144043849844,-11.895414807596424,26.84253960457693,2.0760040283203125,2.5168429738462095,0.20565109252927982,-4.844748004790759,5.256050189849319,-2.3195484561307325,2.730850641189292,5.346226699829117,6.295238974642851,-64.69982155746663,2.5251995486600176,9,2.532501220703139,-0.21500015258787641,-7.457748413085923,-10.790748596191392,-5.9524993896484375,0,-0.03846808214615993,-3.707710994287485,97.60350036621094,1.8812260536398469,97.91549682617188,1.1112302126600944,99.74099731445312,-0.03846808214615993
5366,2018-09-11,99.35749816894531,99.44400024414062,95.8499984741211,96.41349792480469,100672000.0,0.024827078442519523,1.306061407115863,-1.8405723825423324,66.79945336690886,70.56553257034744,-0.2097801094120797,-2.94110546505334,-7.48859984792729,-14.104128084777557,26.03058714689879,3.5940017700195312,2.6239668408160526,2.3852737426757784,-2.7076380775485944,7.478185562900151,-0.161182167436408,4.931729652787965,2.7103997875976518,56.85687183628657,-16.591975641689558,2.5464559101121833,9,-0.1699981689453125,-2.621997833251953,-9.850120544433594,-13.197746276855469,-7.77099609375,1,-0.05879273770239779,1.302198081120833,96.95050048828124,-3.707710994287485,97.60350036621094,1.8812260536398469,97.91549682617188,-0.05879273770239779
5367,2018-09-12,99.5,100.0,98.12200164794922,99.6999969482422,88280000.0,0.00143423328566894,3.694977970207328,-0.06793374037255974,64.66733396416257,69.69987389835643,0.10718828196179686,-2.958243971774138,-7.34320063269098,-14.022016162236142,25.24814299995507,1.8779983520507812,2.8234978337356296,2.35190048217774,-2.8390991512140147,7.542900115569495,-0.2435993345181373,4.947400298873617,2.1948239875976583,80.66298994606315,9.91875086921685,2.5954998166958787,9,-0.3125,-2.08074951171875,-9.781497955322266,-13.340248107910156,-10.963996887207031,2,-0.11796485479153584,1.306061407115863,99.35749816894531,1.302198081120833,96.95050048828124,-3.707710994287485,97.60350036621094,-0.11796485479153584
5368,2018-09-13,99.49349975585938,100.43800354003906,99.10150146484376,100.0,72430000.0,-6.53290868404266e-05,-1.0712985078156643,2.532539864194525,65.08691359462554,68.35931528530837,0.05495834371708952,-2.666091618930068,-7.010991040572577,-13.780971478268668,25.431668734122315,1.3365020751952983,2.944557793356168,2.077275085449216,-3.0105005139120777,7.1650506848105096,-0.4666127142314309,4.621162885129863,1.8506347009296888,79.4136281322804,8.71120019837268,2.543887799680649,9,-0.305999755859375,-1.868499755859375,-9.77499771118164,-12.78274917602539,-11.291999816894531,3,-0.1359435286698405,3.694977970207328,99.5,1.306061407115863,99.35749816894531,1.302198081120833,96.95050048828124,-0.1359435286698405
5369,2018-09-14,98.5094985961914,99.68250274658205,97.96099853515624,99.64649963378906,72840000.0,-0.009890105002663963,1.8477979642449018,2.2448183406639752,60.608333029409934,66.51604015041335,0.8790869967295976,-1.425699425913848,-5.715300110485515,-12.519645604450716,25.38159508709653,1.7215042114258097,3.1048170081779745,0.8840988159179659,-4.009002454132457,5.7772000859683885,-1.5624518191072525,3.3306494509431843,2.5049877016375746,57.96637283220173,-11.858969927500397,2.446550635025214,9,0.6780014038085938,-0.8582496643066406,-8.453372955322266,-11.217998504638672,-9.044502258300781,4,-0.09216372542497242,-1.0712985078156643,99.49349975585938,3.694977970207328,99.5,1.306061407115863,99.35749816894531,-0.09216372542497242
5370,2018-09-17,95.40149688720705,97.84100341796876,94.37049865722656,97.73650360107422,141004000.0,-0.03155027437226776,1.728377438161253,2.053653986807924,47.154549508085495,63.138883690343505,3.538699964698438,1.880346538779591,-2.3428671225916986,-9.149640437872264,25.745659062800208,4.138999938964844,2.779475682368613,-2.2884277343749915,-7.017688492750892,2.4408330240009093,-4.653058113562949,0.07620264481296601,5.303120141199457,16.992128558495356,-46.99605799339881,2.3646303791879504,9,2.793251037597642,2.24975204467772,-4.768871307373061,-7.533496856689467,-6.9664993286132955,0,-0.07708470534325151,1.8477979642449018,98.5094985961914,-1.0712985078156643,99.49349975585938,3.694977970207328,99.5,-0.07708470534325151
5371,2018-09-18,97.05249786376952,97.91000366210938,95.77200317382812,95.93250274658205,85374000.0,0.01730581836168099,-1.9673962535870475,-0.4796539172825618,51.10271147297516,60.493499280843594,1.2470756686507798,0.5087984312159364,-3.750561600356164,-10.572514687638858,26.03800128715359,2.5085067749023295,2.4004375041645147,-0.7982765197753992,-5.1817466854870275,3.5851936459362292,-2.9900116026312133,1.393458563080415,3.145389694942594,44.20267075746883,-16.269151401259336,2.1917350828558133,9,0.35175323486329546,0.5987510681152486,-6.300870895385728,-8.864997863769517,-13.84249877929686,1,-0.06238372940833825,1.728377438161253,95.40149688720705,1.8477979642449018,98.5094985961914,-1.0712985078156643,99.49349975585938,-0.06238372940833825
5372,2018-09-19,96.3209991455078,97.04149627685548,95.24500274658205,97.0250015258789,81136000.0,-0.007537144683164243,3.875205747471318,-0.6285762942779578,38.88751686641416,57.711775115490724,1.6119431475210462,1.485806651804694,-2.7857684146773636,-9.658465007281706,26.29450370560776,1.8074951171874716,1.9317749706995926,-1.6372753143310632,-5.737048882239932,2.462498253577806,-3.687162098285498,0.41261146962337136,3.410697301085463,32.14666532541975,-22.43463958313474,2.0498867839544372,9,1.0832519531250142,1.3302497863769673,-4.542873382568345,-7.662250518798814,-7.212501525878892,2,-0.0491533218333865,-1.9673962535870475,97.05249786376952,1.728377438161253,95.40149688720705,1.8477979642449018,98.5094985961914,-0.0491533218333865
5373,2018-09-20,97.21499633789062,97.75,96.6125030517578,96.9290008544922,63098000.0,0.009281436034859869,-1.4755342288341982,-0.40624221078295725,41.360207663351495,55.25784142184177,0.6795972091879747,0.7873305286369003,-3.450502597367901,-10.357678159577844,26.268177257582682,1.4290008544922017,1.3294373533707784,-0.8417778015136719,-4.757609526103863,3.0740539230765194,-2.7996936638087675,1.1161380607814237,2.087804285553304,53.548484391494355,2.2318911802527737,1.9579158622950936,9,0.1892547607421875,0.4362525939941406,-5.127494812011719,-8.212745666503906,-15.074493408203125,3,-0.08927627991603315,3.875205747471318,96.3209991455078,-1.9673962535870475,97.05249786376952,1.728377438161253,95.40149688720705,-0.08927627991603315
5374,2018-09-21,95.75050354003906,97.8655014038086,95.5250015258789,97.71099853515624,137118000.0,-0.015064474134848682,1.0625680745491952,-6.854985861388543,36.24255066066422,52.43439668073305,2.0714338814384945,2.4237807915057488,-1.8361245725999993,-8.717817226020045,26.111325539209435,2.3404998779296875,0.8384650965511469,-2.336545944213867,-6.1659985617397695,1.492906673312035,-4.251272252976818,-0.42181963545091605,3.157712926107479,38.988640527665815,-7.256018717719208,1.9147263087629496,9,1.65374755859375,1.9007453918457031,-3.2140045166015625,-6.488254547119141,-18.806503295898438,4,-0.07884035406578849,-1.4755342288341982,97.21499633789062,3.875205747471318,96.3209991455078,-1.9673962535870475,97.05249786376952,-0.07884035406578849
5375,2018-09-24,96.71800231933594,96.84400177001952,93.25,95.1894989013672,84274000.0,0.010104372755515678,3.0370649686769364,-0.7796517827261178,34.87615588789002,48.88736362750873,1.1929370385048372,1.65522861144224,-2.6658564685396726,-9.492498237995306,26.253159337472056,3.594001770019517,0.6075408670029105,-1.4414722442626982,-5.097416538447575,2.214472049922179,-3.2694443913551368,0.38649990282974045,1.8271967220969998,74.42059214533167,32.43553744797638,1.8279721470924373,9,0.12599945068359375,0.9332466125488281,-4.115001678466797,-7.435253143310547,-20.196998596191406,0,-0.07499127160937324,1.0625680745491952,95.75050354003906,-1.4755342288341982,97.21499633789062,3.875205747471318,96.3209991455078,-0.07499127160937324
5376,2018-09-25,98.72750091552734,98.79550170898438,96.94249725341795,97.1449966430664,90768000.0,0.020776882772626015,1.15652969171759,1.0353292337180147,47.04631715164303,46.929472870562115,-1.0228926949970543,-0.1788697494743019,-4.526645700329709,-11.297452386385373,25.82301522102646,2.0774993896484375,0.44637459593499784,0.4508514404296875,-3.1145942935536794,4.0162971744130544,-1.331871426562003,2.233574307421378,-5.477500915527344,98.77376661255262,54.829693007190464,1.782722866991686,9,-1.8834991455078125,-0.8400001525878906,-5.782625198364258,-9.444751739501953,-18.827003479003906,1,-0.10425163466600873,3.0370649686769364,96.71800231933594,1.0625680745491952,95.75050354003906,-1.4755342288341982,97.21499633789062,-0.10425163466600873
5377,2018-09-26,98.74250030517578,99.7624969482422,98.07599639892578,98.4250030517578,86270000.0,0.00015192716831013975,-2.3214830397055235,0.20062963427216912,52.69452712474565,45.552541040575456,-1.292571005879168,-0.029889996024110133,-4.424254618527428,-11.112825031532424,24.925932231092933,1.6865005493164205,0.3586697644163337,0.36077575683593466,-3.124675634785646,3.8462271484575155,-1.3819499389748557,2.103501452646725,-5.492500305175781,84.33785610691565,35.82592160612343,1.7427256958107884,9,-2.2362518310546875,-0.8549995422363281,-5.69474983215332,-9.45975112915039,-15.46600341796875,2,-0.15730309818667776,1.15652969171759,98.72750091552734,3.0370649686769364,96.71800231933594,1.0625680745491952,95.75050354003906,-0.15730309818667776
5378,2018-09-27,100.64900207519531,100.80799865722656,99.4290008544922,99.66200256347656,86588000.0,0.019307813394711104,1.1134184556381617,3.108686771596641,58.9888237561835,45.37259556577252,-3.3725917092084217,-1.9792733750453522,-6.187163881171813,-12.821907722003303,22.998368081203978,2.0654983520507812,0.0017779124193566531,2.230077362060541,-1.338713384686372,5.798868108807454,0.44568198868708464,4.014472735433998,-7.138502197265623,97.89631370363865,43.23484328466817,1.7843953733734599,9,-3.6200027465820312,-2.7615013122558594,-7.588127136230469,-11.366252899169922,-17.37250518798828,3,-0.1146608929807813,-2.3214830397055235,98.74250030517578,1.15652969171759,98.72750091552734,3.0370649686769364,96.71800231933594,-0.1146608929807813
5379,2018-09-28,100.1500015258789,101.32599639892578,99.822998046875,100.22049713134766,81702000.0,-0.004957829079553111,-3.149049093321539,-0.07142415435038031,59.52998742409353,46.747644223106754,-2.923892259140956,-1.5576952916038778,-5.4991322339228645,-12.12019817628034,20.655696802389112,1.5029983520507812,-0.33919326287789886,1.7295269012451229,-1.8423981825850149,5.301451985075261,-0.056435640669946,3.5154894431601917,-6.201651721191411,85.43839280062954,23.640284862565444,1.7859625419150722,9,-2.8620033264160156,-2.262500762939453,-7.0891265869140625,-10.867252349853516,-18.76000213623047,4,-0.17982524534997357,1.1134184556381617,100.64900207519531,-2.3214830397055235,98.74250030517578,1.15652969171759,98.72750091552734,-0.17982524534997357
5380,2018-10-01,100.21800231933594,101.65950012207031,100.18000030517578,101.09950256347656,69210000.0,0.0006789894400496266,-2.0903252537808164,12.504329004329005,52.978039375559106,46.95601399006053,-2.499691163374436,-1.7482091151263432,-5.374590995177044,-11.995499006877353,18.23323586869255,1.5094985961914062,-0.7044974591267561,1.8184024810791044,-1.7035480472613784,5.340353009419587,0.05742721690886299,3.579377745249346,-5.679440787109385,69.44038740544143,6.7273711247448205,1.76097526417024,10,-2.7632522583007812,-2.3305015563964844,-7.157127380371094,-10.935253143310547,-18.077499389648438,0,-0.2322337457998288,-3.149049093321539,100.1500015258789,1.1134184556381617,100.64900207519531,-2.3214830397055235,98.74250030517578,-0.2322337457998288
5381,2018-10-02,98.56549835205078,100.66950225830078,98.28849792480469,99.99949645996094,108014000.0,-0.016489093067526883,-1.3953778432749615,1.6267699498009347,47.07190398076862,47.8653903360999,-0.6816844151280606,-0.3839585104128673,-3.5259182822325243,-10.158810218278319,15.180812395596059,2.3810043334960938,-0.9857280325663567,0.3363986968994084,-2.761263696306429,3.4340610901052457,-1.2124324997035103,1.885229893502327,-3.3148429608398544,13.659870086459994,-44.85005449394473,1.548831196602916,10,-1.110748291015625,-0.6779975891113281,-5.554498672485352,-9.28274917602539,-10.791000366210938,1,-0.22365325593108598,-2.0903252537808164,100.21800231933594,-3.149049093321539,100.1500015258789,1.1134184556381617,100.64900207519531,-0.22365325593108598
5382,2018-10-03,97.63800048828124,99.48500061035156,97.4905014038086,99.08499908447266,105062000.0,-0.00940996473691802,-1.2899000118251456,1.0090659033715257,44.50336256688741,48.21462976982611,0.5054274437560764,0.3983326857630374,-2.452892737230016,-9.04572510687693,12.901715340699885,1.9944992065429688,-0.791196501384178,-0.4859493255615348,-3.5094056031271066,2.537506952004037,-1.9976774643443207,1.025778813221251,-1.746460623984376,3.537997836903687,-50.166143502985534,1.5117281387827852,10,-0.18325042724607954,0.24950027465821734,-4.509624481201158,-8.28775024414061,-9.892501831054673,2,-0.18166598008002732,-1.3953778432749615,98.56549835205078,-2.0903252537808164,100.21800231933594,-3.149049093321539,100.1500015258789,-0.18166598008002732
5383,2018-10-04,95.47100067138672,97.8000030517578,94.82849884033205,97.4499969482422,145140000.0,-0.022194225670922108,1.218361180487724,1.3676559756618352,41.58846409243053,48.80862015113348,2.6809568133297716,2.5010364940229692,-0.21794631111595208,-6.7027612251165465,12.478069610155016,2.971504211425753,-0.848281293580996,-2.530724334716794,-5.778947355904222,0.7174986864706341,-4.154835845310501,-0.9066128241230871,6.188499450683594,9.405675750234636,-41.95166951914112,1.6241115105937105,10,1.9837493896484375,2.4165000915527344,-1.9906272888183594,-5.7687530517578125,-9.849502563476562,3,-0.12772992530112293,-1.2899000118251456,97.63800048828124,-1.3953778432749615,98.56549835205078,-2.0903252537808164,100.21800231933594,-0.12772992530112293
5384,2018-10-05,94.48249816894531,96.4540023803711,93.1415023803711,95.89949798583984,136446000.0,-0.010353955604213816,1.6227147383331975,0.7160194455474502,47.11767946097454,50.16878943703176,3.8785481624390883,3.4190281291722187,0.9180545954240245,-5.521962024223015,12.20997230723399,3.3125,-0.6225081934889971,-3.3631767272949276,-6.971832045008782,0.2454785904189265,-5.167504386151862,-1.5588490684379934,7.04038192749023,15.743086922992177,-38.31047006816894,1.8043276588569288,10,2.9180030822753906,3.3507537841796875,0.4206275939941406,-3.3574981689453125,-12.639999389648438,4,-0.11860399014535683,1.218361180487724,95.47100067138672,-1.2899000118251456,97.63800048828124,-1.3953778432749615,98.56549835205078,-0.11860399014535683
5385,2018-10-08,93.22100067138672,95.0999984741211,91.53299713134766,93.6999969482422,147864000.0,-0.013351652655319235,1.1756645764742837,0.3380355248776543,37.68204597899634,49.128314862293244,5.131457296415562,4.623862747752753,2.300490575603007,-4.082460788103816,12.245776444559235,3.5670013427734375,-0.5317526539021742,-4.438199234008792,-8.586684911583575,-0.289713556434009,-6.512442072796176,-2.3639563952214075,7.966624316406239,18.475374517761413,-35.303081410721475,2.07424283878739,10,3.3752479553222656,3.8079986572265625,2.485502243041992,-1.4239997863769531,-11.662498474121094,0,-0.12691347653994545,1.6227147383331975,94.48249816894531,1.218361180487724,95.47100067138672,-1.2899000118251456,97.63800048828124,-0.12691347653994545
5386,2018-10-09,93.51599884033205,94.83399963378906,92.61599731445312,92.99949645996094,95458000.0,0.003164503350325809,-2.456176328976229,-1.078301451029735,40.72174444539232,47.798005675698434,4.4918292350680815,4.077869932548893,2.193685056089109,-4.191525740776271,11.97558439889737,2.2180023193359375,-0.19422218278768355,-3.851126098632804,-8.30729689012989,0.6050446928642828,-6.079211494381354,-1.6230407028842535,7.092348476074193,24.937133317662813,-30.27316061282731,2.228085395748545,10,3.080249786376939,3.513000488281236,2.294878005981431,-1.7189979553222798,-13.565498352050795,1,-0.12164224359156894,1.1756645764742837,93.22100067138672,1.6227147383331975,94.48249816894531,1.218361180487724,95.47100067138672,-0.12164224359156894
5387,2018-10-10,87.76249694824219,92.9280014038086,87.72049713134766,92.89450073242188,219778000.0,-0.061524252143350444,1.0032695276501078,-9.936069956719914,26.33976109032524,44.17033204615863,9.525759756636376,9.38828295975732,8.075272602328809,1.7222405142818928,11.871136646705633,5.795501708984389,-0.04109975577877378,-9.017752838134768,-15.089849502019234,-2.9456561742503027,-12.053801170077008,-5.9817045061925285,12.301329357060538,0.41668527431969854,-52.73166546920714,3.0360483319422356,10,6.927501678466797,7.107250213623047,8.699504852294922,4.657752990722656,-6.790496826171875,2,0.00013674448671086026,-2.456176328976229,93.51599884033205,1.1756645764742837,93.22100067138672,1.6227147383331975,94.48249816894531,0.00013674448671086026
5388,2018-10-11,85.96800231933594,87.7699966430664,84.25499725341797,86.19999694824219,278718000.0,-0.020447169250033426,1.0848194690185395,0.045205467233172085,25.91169130582138,40.434965810795056,10.078627293980105,10.664290077776087,9.94783897043446,3.6593377887636223,11.802744079306663,3.5149993896484375,-0.37477682612519914,-10.135972595214838,-17.752163324945414,-2.519781865484262,-13.944067960080133,-6.327877230349543,13.108357652050387,14.042170226924203,-39.20786382235079,3.80809536486529,10,6.989246368408203,6.989246368408203,10.795499801635742,6.452247619628906,-6.2975006103515625,3,0.020676255001110144,1.0032695276501078,87.76249694824219,-2.456176328976229,93.51599884033205,1.1756645764742837,93.22100067138672,0.020676255001110144
5389,2018-10-12,89.43049621582031,90.44750213623048,87.12650299072266,90.4000015258789,188892000.0,0.04027654247009993,5.2395091989362665,4.178998947645357,34.01897135224091,38.328402697093026,5.515698893117488,6.837297123525246,6.545362852383448,0.36426987914026654,12.02781659806788,4.4794998168945455,-0.7897280759507908,-6.21952857971192,-14.300143139438333,1.8610859800144937,-10.25983585957512,-2.17922129984872,8.16372748376918,47.72243780408533,-2.7319463863738633,4.040307279863204,10,3.0317535400390625,3.526752471923828,7.814004898071289,2.9897537231445312,-13.815994262695312,4,-0.042591713890505534,1.0848194690185395,85.96800231933594,1.0032695276501078,87.76249694824219,-2.456176328976229,93.51599884033205,-0.042591713890505534
5390,2018-10-15,88.04750061035156,89.75250244140625,86.71150207519531,89.75,128744000.0,-0.015464474245241777,2.5619241664656,1.756049577021444,25.91772814994829,35.977938715890765,5.577265412678543,8.05403581296541,7.991338538506795,1.8920147261298297,13.452702696912288,3.0410003662109375,-1.584790163988771,-7.2348243713378935,-16.00306995234014,1.533421209664354,-11.618947161839017,-2.8507015808367697,8.212800444620783,35.84934779833709,-8.14212408733421,4.384122790501122,10,3.822498321533203,4.909748077392578,9.406000137329102,4.715000152587891,-13.274497985839844,0,-0.07047334436572494,5.2395091989362665,89.43049621582031,1.0848194690185395,85.96800231933594,1.0032695276501078,87.76249694824219,-0.07047334436572494
5391,2018-10-16,90.9980010986328,91.19400024414062,88.07749938964844,89.17500305175781,117198000.0,0.033510326446840155,1.8140009093288878,-1.070777503921121,34.578541063597484,34.87518077108078,1.6097056680777797,4.876722873219364,5.099974753437337,-0.8960760113797761,14.781823631107876,3.1464996337890625,-2.3621034138846113,-3.9815990447998217,-12.909134129258703,4.94593603965906,-8.445366587029255,0.4821684974296119,4.061769576184105,77.74703814607456,37.25388266467157,4.46376754222944,10,0.029499053955092336,1.9592475891113423,7.111249923706069,1.7644996643066548,-15.161499023437486,1,-0.10373303575246329,2.5619241664656,88.04750061035156,5.2395091989362665,89.43049621582031,1.0848194690185395,85.96800231933594,-0.10373303575246329
5392,2018-10-17,91.58650207519531,92.25,90.3499984741211,92.1395034790039,105904000.0,0.0064671857563622925,3.9095998974854362,-0.30334722780233264,30.954323341664562,33.69360957655123,0.08105020614540592,4.126928623989386,4.5549248385846255,-1.3227486280343328,15.810344598116743,1.9000015258789062,-3.0638052492743526,-3.1563732147216825,-12.184658391322316,5.871911961878951,-7.670515803021999,1.357769373578634,2.39279125748169,91.70109197162763,56.053753804937955,4.514142588300316,10,-1.2320022583007812,1.3707466125488281,6.374998092651367,1.2052497863769531,-16.483505249023438,2,-0.12704930664739822,1.8140009093288878,90.9980010986328,2.5619241664656,88.04750061035156,5.2395091989362665,89.43049621582031,-0.12704930664739822
5393,2018-10-18,88.53600311279297,91.50749969482422,88.39350128173828,91.07450103759766,117480000.0,-0.033307298491406456,-1.2057706129992813,4.590400507705255,27.956185480423613,31.564554689823346,2.2846196741555502,6.844818365829823,7.575573817638812,1.8713115475327413,17.385433657063036,3.1930007934570312,-3.6809277875865973,-5.772922515869141,-15.129258015579126,3.5834129838408444,-10.451090265724133,-1.0947547660141481,4.4708606119581304,32.94216342352419,3.444633250421667,4.678167749854992,10,1.1414947509765625,4.421245574951172,9.767372131347656,4.677997589111328,-9.469505310058594,3,-0.08543420444546468,3.9095998974854362,91.58650207519531,1.8140009093288878,90.9980010986328,2.5619241664656,88.04750061035156,-0.08543420444546468
5394,2018-10-19,88.20149993896484,90.45500183105469,87.6500015258789,89.25800323486328,118144000.0,-0.0037781598679350603,-1.5978237060590001,0.4161923023749271,27.420644603024485,30.42439898138203,1.8265480105270626,6.94062072070048,7.856381660596057,2.3392920534313646,18.62013014869485,2.8050003051757812,-4.253404404073478,-5.729975509643552,-15.44369825345224,3.9837472341651363,-10.586836881547896,-0.8731141377392078,4.048500061035156,26.902562463667895,2.3560168588331685,4.856861371904343,10,1.3429985046386719,4.755748748779297,10.204750061035156,5.012500762939453,-9.130500793457031,4,-0.09672169108103479,-1.2057706129992813,88.53600311279297,3.9095998974854362,91.58650207519531,1.8140009093288878,90.9980010986328,-0.09672169108103479
5395,2018-10-22,89.46499633789062,90.4749984741211,87.80000305175781,89.19999694824219,90000000.0,0.014325112382443717,1.3413489148580968,-0.25082684614162537,32.64619609511372,29.527115831351075,-0.02879566058209093,5.381815130821479,6.572462159700692,1.2141989565633367,19.038558622163983,2.6749954223632812,-4.621002435711134,-4.1038288116455135,-13.920542209443227,5.7128845861521995,-9.01218551054437,0.804527887253343,2.0425033569335938,39.456422044976954,12.97375980688322,4.9083566988988565,10,-0.8734970092773438,3.4922523498535156,8.954378128051758,3.8512535095214844,-5.5774993896484375,0,-0.15481467559060968,-1.5978237060590001,88.20149993896484,-1.2057706129992813,88.53600311279297,3.9095998974854362,91.58650207519531,-0.15481467559060968
5396,2018-10-23,88.43499755859375,88.81700134277344,85.69999694824219,87.11199951171875,134478000.0,-0.011512868959461908,1.9870589439513358,4.992456958599643,32.5190727742054,30.21370601844887,0.22872002131914826,5.903884486698985,7.553690467569496,2.3685003115633236,20.555086391565165,3.7649993896484375,-5.122396242128374,-4.6192024230957,-14.376195197469855,5.137790351278454,-9.497698810282785,0.25929396409138405,2.3472518920898438,41.75571505447734,11.859685932784888,4.878496387187079,10,-0.18249893188476562,4.522251129150391,9.488000869750977,4.881252288818359,-4.756500244140625,1,-0.1544862928845574,1.3413489148580968,89.46499633789062,-1.5978237060590001,88.20149993896484,-1.2057706129992813,88.53600311279297,-0.1544862928845574
5397,2018-10-24,83.20999908447266,88.885498046875,82.8280029296875,88.68499755859375,138568000.0,-0.059082926650834144,1.0617752496497568,-4.13832695146706,29.134458782910755,30.571791293681024,5.29707967837804,10.440871566728362,12.630399007853669,7.669735285546196,22.751584891910547,6.0574951171875,-5.530458861028933,-9.067575836181646,-19.375298174028302,1.2401465016650093,-14.221437005104974,-3.9137146672583185,7.2649993896484375,4.401132520949089,-26.926552235746854,5.153861168923331,10,4.329002380371094,9.03375244140625,14.317750930786133,10.344253540039062,1.2985000610351562,2,-0.08861311249134807,1.9870589439513358,88.43499755859375,1.3413489148580968,89.46499633789062,-1.5978237060590001,88.20149993896484,-0.08861311249134807
5398,2018-10-25,89.1084976196289,89.7405014038086,84.60050201416016,85.16699981689453,205714000.0,0.07088689580645524,-1.0258177422555794,-0.7199084751100514,42.16411874995411,31.47680767120471,-0.1219118513135129,3.829813931576453,6.7087827481244915,1.8577337367259048,24.87330014205577,6.5305023193359375,-5.934820816904505,-2.5920520782470646,-12.194535421565007,7.010431265070878,-7.393293749906036,2.2091895934119066,-6.280494689941406,82.1302255696109,46.81402774590503,4.80124167165897,10,-1.5694961547851562,3.13525390625,8.419252395629883,5.05975341796875,-0.49050140380859375,3,-0.1571735711810709,1.0617752496497568,83.20999908447266,1.9870589439513358,88.43499755859375,1.3413489148580968,89.46499633789062,-0.1571735711810709
5399,2018-10-26,82.1405029296875,84.9229965209961,80.1500015258789,82.47949981689453,299276000.0,-0.07819674751655215,-1.2097200612470882,-0.08600712322403314,36.14850333301606,32.613560469323346,6.373489974967924,9.886277706274853,13.565927984230598,8.873063993268374,27.15502447376147,8.95849609375,-5.689254626828713,-8.659571838378909,-18.3034481745036,0.9843044977457822,-13.481510006441255,-3.8376336703165634,7.599998474121094,19.278469657537993,-17.417478579072412,4.821938168062345,10,4.059497833251953,8.76424789428711,15.387247085571289,12.39699935913086,1.2794952392578125,4,-0.0374237436747189,-1.0258177422555794,89.1084976196289,1.0617752496497568,83.20999908447266,1.9870589439513358,88.43499755859375,-0.0374237436747189
5400,2018-10-29,76.94400024414062,83.28700256347656,74.75,83.0,277322000.0,-0.06326358495753426,1.5752628284204517,17.86447010105102,31.545239005138313,32.276526907272334,10.984458767253784,13.965782099142046,18.595842960091403,14.092314835400472,29.65897775934859,8.537002563476562,-5.414412846139186,-12.692374420166018,-23.135001125998855,-2.249747714333182,-17.91368777308243,-7.471061067249607,12.796501159667969,14.635936350889514,-22.57470314030909,5.221313352916415,10,6.555999755859375,11.260749816894531,20.583749771118164,17.668498992919922,8.0155029296875,0,0.02764346660712058,-1.2097200612470882,82.1405029296875,-1.0258177422555794,89.1084976196289,1.0617752496497568,83.20999908447266,0.02764346660712058
5401,2018-10-30,76.52100372314453,77.04949951171875,73.81800079345703,74.30799865722656,249202000.0,-0.005497459446531794,-1.0241139462812385,-0.36542357251200597,35.79488650813805,32.81436725910272,10.21181526066465,13.336343127986282,18.8527833017925,14.540069955571141,32.68612595203586,3.2314987182617188,-5.586358478901559,-12.013146209716794,-23.119956518603573,-0.9063359008300154,-17.56655136416019,-6.459741055273398,12.619877624511716,16.975995139420622,-23.860700125210624,5.55340515444339,10,6.141746520996094,11.21774673461914,20.726621627807617,18.224498748779297,4.935493469238281,1,0.09626759800158746,1.5752628284204517,76.94400024414062,-1.2097200612470882,82.1405029296875,-1.0258177422555794,89.1084976196289,0.09626759800158746
5402,2018-10-31,79.90049743652344,81.19550323486328,78.25450134277344,78.49949645996094,187804000.0,0.04416426273766638,-2.1105399909624944,0.6330762627429214,42.6281982355432,34.444590898560456,5.587971696135767,9.022451719678571,15.33226404145529,11.20114220908772,35.04102354457355,4.67449951171875,-5.394158984162658,-7.746777343749997,-18.623065189044823,3.1295105015448286,-13.18492126639741,-2.3086334211025843,8.321011077880854,38.20063689689573,-5.776483118064746,5.438143922647412,10,2.246002197265625,7.838253021240234,17.465253829956055,14.84500503540039,2.1510009765625,2,0.04728380922698383,-1.0241139462812385,76.52100372314453,1.5752628284204517,76.94400024414062,-1.2097200612470882,82.1405029296875,0.04728380922698383
5403,2018-11-01,83.27649688720703,83.52249908447266,79.9219970703125,81.17649841308594,162710000.0,0.04225254609166407,1.7781620596987688,1.498927202230548,42.50736289812736,36.120892931349665,1.550505223857371,4.939267250997574,11.816937118566955,7.87806366947396,36.325685758701134,3.6220016479492188,-5.554265047958495,-3.761052703857416,-14.1467969170032,6.624691509288368,-8.953924810430308,1.431819402715476,4.080801163940421,85.17334293334359,39.94863652186331,5.192872106572894,11,-1.1299972534179688,4.462253570556641,13.920377731323242,11.469005584716797,-1.1144943237304688,3,0.014794117240179538,-2.1105399909624944,79.90049743652344,-1.0241139462812385,76.52100372314453,1.5752628284204517,76.94400024414062,0.014794117240179538
5404,2018-11-02,83.27649688720703,84.87200164794922,82.59149932861328,83.92949676513672,139110000.0,0.0,-1.2545802879792425,-0.31095254876458217,43.98875392461999,37.38117713462813,0.8699050185210524,4.275925577339578,11.67796100458088,7.926643940573058,37.028624464348525,2.2805023193359375,-5.726936257411197,-3.2007526397705135,-13.092716719842542,6.691211440301515,-8.146734679806528,1.7452294002655009,3.2684433284789947,85.56626888540725,37.53816345390179,4.945982040036017,11,-1.4972457885742188,4.462253570556641,14.181753158569336,11.469005584716797,-0.09949493408203125,4,0.06414173900528053,1.7781620596987688,83.27649688720703,-2.1105399909624944,79.90049743652344,-1.0241139462812385,76.52100372314453,0.06414173900528053
5405,2018-11-05,81.38999938964844,82.90450286865234,79.81800079345703,82.87850189208984,112494000.0,-0.022653420449634698,3.0071316431999287,2.279483584530903,37.56084060088529,37.941373559814785,1.6656689835217975,5.513297908208955,13.396681982990316,9.836076150442636,37.48732208622572,3.45849609375,-5.600334988923223,-4.49570007324219,-14.100472279230814,5.109072132746434,-9.29808617623651,0.3066860297521288,4.391324460703842,68.50007247026994,23.230245776319343,4.802386102994315,11,0.389251708984375,6.348751068115234,16.197750091552734,13.35550308227539,1.5289993286132812,0,0.02494162421083712,-1.2545802879792425,83.27649688720703,1.7781620596987688,83.27649688720703,-2.1105399909624944,79.90049743652344,0.02494162421083712
5406,2018-11-06,82.1405029296875,83.25,80.72750091552734,80.9175033569336,85148000.0,0.00922107808904249,-2.147214065080506,-0.8216308476122623,37.8216654286092,38.90661874267017,-0.08002132326643618,4.075845289814595,12.447734426103054,9.119403353782019,37.93423413662676,2.5224990844726562,-5.433563653643432,-3.1764217376708928,-12.208880941007337,5.856037465665551,-7.692651339339122,1.3398078639973363,2.92302153725106,58.723104007636884,18.528161492765527,4.516229601668225,11,-0.3612518310546875,5.103248596191406,15.530622482299805,12.604999542236328,-2.5450057983398438,1,0.03431924743087711,3.0071316431999287,81.38999938964844,-1.2545802879792425,83.27649688720703,1.7781620596987688,83.27649688720703,0.03431924743087711
5407,2018-11-07,87.77449798583984,87.96150207519531,83.2040023803711,83.6500015258789,163844000.0,0.06858973168176319,1.1151471775424504,3.3724430914342394,49.07954029026223,39.674998913815514,-5.585865058554035,-1.6413578501287844,6.668386360387501,3.5461007671647735,36.82920654101695,5.8209991455078125,-5.435372089884666,2.4569732666015653,-6.576171573878,11.49011810708113,-2.059599153638217,6.973545686841348,-13.956497192382812,97.70364020479958,54.25354292772644,4.51657242023978,11,-6.884746551513672,-1.1229972839355469,9.896627426147461,6.971004486083984,-11.728996276855469,2,-0.07197991373845603,-2.147214065080506,82.1405029296875,3.0071316431999287,81.38999938964844,-1.2545802879792425,83.27649688720703,-0.07197991373845603
5408,2018-11-08,87.74549865722656,89.19999694824219,86.25550079345703,87.75,130698000.0,-0.0003303844428476088,1.027544142601222,-0.0010913678353551386,49.44471314778124,41.152355559900535,-6.448687992800103,-1.5519335817845246,6.443474268022499,3.6274661571433313,34.96664136335679,2.9444961547851562,-5.382946319268839,2.339099121093753,-6.755758463415518,11.433956705603023,-2.2083296711608824,6.886527913348388,-13.644627838134767,84.49692083625744,37.344535697943996,4.547428792254638,11,-6.236499786376953,-1.9364967346191406,9.925626754760742,7.000003814697266,-10.171501159667969,3,-0.06489222047029397,1.1151471775424504,87.77449798583984,-2.147214065080506,82.1405029296875,3.0071316431999287,81.38999938964844,-0.06489222047029397
5409,2018-11-09,85.62149810791016,87.19599914550781,85.09349822998047,86.625,118044000.0,-0.024206376188181555,-1.0417569635071107,222.93389830508474,45.41572718383009,42.693520913088506,-4.223083124302107,0.28677832956215354,8.276748160224571,5.779798579818859,34.23158551365848,2.6520004272460938,-4.800532619502903,0.40554847717285725,-8.491885260125926,9.30298221447164,-4.0431683914765415,4.854265345822256,-10.91666224365234,61.85780956106161,13.164684703390328,4.448716868649394,11,-4.112499237060547,-0.48549652099609375,12.049627304077148,9.124004364013672,-10.867500305175781,4,-0.04040452013667806,1.027544142601222,87.74549865722656,1.1151471775424504,87.77449798583984,-2.147214065080506,82.1405029296875,-0.04040452013667806
5410,2018-11-12,81.84249877929688,85.42749786376953,81.50050354003906,84.91200256347656,136124000.0,-0.04413610380713673,-1.0924472232498201,3.058792223886384,42.62080186263924,43.45195595247753,0.36189868391713276,3.7703893200002483,11.69846365844981,9.581298034083432,33.60901651151299,4.120994567871094,-5.196591190238848,-3.0632007598876925,-11.977623621998248,5.851222102222863,-7.520412190942963,1.3940106711675782,-6.557856471679685,13.16020520356918,-34.906376985528695,4.457211431055276,11,1.8847503662109375,2.6165008544921875,15.774377822875977,12.903003692626953,-8.801002502441406,0,0.016305748159362254,-1.0417569635071107,85.62149810791016,1.027544142601222,87.74549865722656,1.1151471775424504,87.77449798583984,0.016305748159362254
5411,2018-11-13,81.55850219726562,83.85299682617188,80.6875,82.4645004272461,118666000.0,-0.003470038015299326,-1.3908562603902859,0.295161137982631,47.92152003796215,44.04010281941297,1.6043225495891846,3.489870275458486,11.5713109842182,9.897987856529454,33.586549091030314,3.165496826171875,-4.749688122632676,-2.875222396850589,-11.423541109482883,5.673096315781706,-7.149381753166736,1.3989369594655585,-5.717245704023441,10.232041227873626,-41.56685545024709,4.27415935631615,11,2.9504966735839844,2.767498016357422,15.254121780395508,13.187000274658203,-12.686004638671875,1,0.01668123474981753,-1.0924472232498201,81.84249877929688,-1.0417569635071107,85.62149810791016,1.027544142601222,87.74549865722656,0.01668123474981753
5412,2018-11-14,79.95050048828125,83.6500015258789,79.85350036621094,82.81600189208984,129738000.0,-0.019715929862163195,-1.481777489620089,3.1628112605367535,37.07883891393773,43.43693348783635,3.5985936775181955,4.4074050470239285,12.813037095792396,11.57159398644363,34.02487628624118,3.7965011596679688,-3.5666967098165827,-3.901424026489252,-11.970436512906332,4.167588459927828,-7.935930269697792,0.13308221671928777,-3.574894376839069,1.0378233300464301,-44.985967150616986,4.034506243208538,11,4.558498382568359,3.4225006103515625,16.862123489379883,14.795001983642578,-12.75250244140625,2,-0.004440289363612293,-1.3908562603902859,81.55850219726562,-1.0924472232498201,81.84249877929688,-1.0417569635071107,85.62149810791016,-0.004440289363612293
5413,2018-11-15,80.97200012207031,81.24099731445312,77.32550048828125,79.05049896240234,168546000.0,0.012776650897123432,2.183983670987775,-0.6705636776565749,48.01891497831592,43.884729160469234,2.4762256136372685,2.940958499318711,11.488430310926091,10.599998737537959,34.20422863623793,3.915496826171875,-2.579634820394375,-2.5017242431640625,-10.352439759147885,5.3489912728197595,-6.427082001155966,1.4236335148278414,-4.083418377156136,36.94341856902359,-11.948621821803059,3.925357757991908,11,2.2907485961914062,2.062000274658203,13.807872772216797,13.773502349853516,-7.427001953125,3,-0.06084199977348881,-1.481777489620089,79.95050048828125,-1.3908562603902859,81.55850219726562,-1.0924472232498201,81.84249877929688,-0.06084199977348881
5414,2018-11-16,79.67050170898438,80.7239990234375,78.65599822998047,79.375,121322000.0,-0.016073437868940443,-1.385918121242529,0.15378690119314686,55.325930213634535,45.858628006330264,3.5899422538156642,3.7635240291113234,12.475506752080065,11.968753784575881,34.23773208044384,2.3160018920898438,-2.142518615082878,-3.3766727447509766,-11.071291249623755,4.317945760121802,-7.223981997187366,0.47063650768541265,-2.345001220703125,28.94349519042888,-23.278659500846974,3.847309252436392,11,3.5922470092773438,3.3634986877441406,13.286746978759766,13.719497680664062,-6.5885009765625,4,-0.026314685692375384,2.183983670987775,80.97200012207031,-1.481777489620089,79.95050048828125,-1.3908562603902859,81.55850219726562,-0.026314685692375384
5415,2018-11-19,75.614501953125,79.05950164794922,75.16799926757812,78.85050201416016,155800000.0,-0.05090968010562913,1.1299962207973073,-10.950867499741815,48.44933671646263,47.039480371647315,7.532673255433394,7.092302248829753,16.184522123079233,16.036422707831193,34.47099356763942,4.50250244140625,-2.042440538602932,-6.740147781372073,-14.495598892799023,1.015303330054877,-10.617873337085541,-2.862422225658605,13.585494995117188,5.141080150391792,-49.41043406210816,3.8777255557134738,11,6.569496154785156,7.419498443603516,17.095247268676758,17.775497436523438,-1.7135009765625,0,-0.011380147037456823,-1.385918121242529,79.67050170898438,2.183983670987775,80.97200012207031,-1.481777489620089,79.95050048828125,-0.011380147037456823
5416,2018-11-20,74.77300262451172,76.73750305175781,71.0,71.875,217576000.0,-0.011128808718927297,-1.4688037057038228,-0.8955508559492066,40.39488844812944,46.07451905585477,8.067580904693642,7.228404030663754,16.584508103443994,16.886133751977113,34.473189835760664,5.7375030517578125,-2.0676477265383824,-6.898547363281253,-14.80426271335206,1.007167986789554,-10.851405038316656,-2.9456896882458494,14.146354370117194,29.826104105940615,-25.686866585403685,3.952857675035404,11,5.326995849609375,6.851997375488281,17.640621185302734,18.61699676513672,0.32550048828125,1,-0.02315683852300776,1.1299962207973073,75.614501953125,-1.385918121242529,79.67050170898438,2.183983670987775,80.97200012207031,-0.02315683852300776
5417,2018-11-21,75.83650207519531,77.5,75.75,77.14949798583984,114336000.0,0.014223040580892299,-1.3553161885887675,-0.45306926209763404,34.74097007482311,44.44076982552609,5.735770170351259,5.885953081734897,15.078156249456129,15.82595246238813,33.8712351231533,2.7269973754882812,-1.634301366871668,-5.466373062133783,-13.748746581521146,2.8160004572535797,-9.607559821827465,-1.3251863024401018,12.366080639648445,47.22686596518832,-4.34696121806747,4.141186759693683,11,3.2614974975585938,5.7884979248046875,16.155872344970703,17.553497314453125,1.1199951171875,2,-0.0918291894541291,-1.4688037057038228,74.77300262451172,1.1299962207973073,75.614501953125,-1.385918121242529,79.67050170898438,-0.0918291894541291
5418,2018-11-23,75.10299682617188,76.80999755859375,75.09049987792969,75.8499984741211,54152000.0,-0.009672192531983259,-3.454682913813039,0.5689291504209835,33.72622886820626,43.14193667934567,5.0146914285898845,5.814515914560687,15.351364597235431,16.574367785216367,33.63182448543637,1.7194976806640625,-1.2819481497227798,-5.499603271484375,-13.360796081843219,2.361589538874469,-9.43019967666379,-1.5690068663049601,12.411482580078129,42.19454173414178,-4.8696425127358225,3.93059640517942,11,3.1107521057128906,6.150753021240234,16.55287742614746,18.287002563476562,-0.08899688720703125,4,-0.10525543737746224,-1.3553161885887675,75.83650207519531,-1.4688037057038228,74.77300262451172,1.1299962207973073,75.614501953125,-0.10525543737746224
5419,2018-11-26,79.06649780273438,79.2405014038086,76.21099853515625,76.94999694824219,125154000.0,0.052774205345442304,1.458505145064824,-2.833328226654819,45.72720778094731,43.487092892491006,0.02635107739664022,1.6958576547556419,10.995854773834623,12.644369206204374,32.39433340805018,4.137504577636719,-1.8307742848487436,-1.382402038574213,-9.237191575390128,6.472387498241702,-5.309796806982163,2.544992729833737,7.787402427265633,97.88843430092983,51.324239315749296,3.927394768407957,11,-1.6399993896484375,1.6710014343261719,12.250875473022461,14.323501586914062,-0.2969970703125,0,-0.06983361837481195,-3.454682913813039,75.10299682617188,-1.3553161885887675,75.83650207519531,-1.4688037057038228,74.77300262451172,-0.06983361837481195
5420,2018-11-27,79.07099914550781,79.88249969482422,77.90049743652344,78.79949951171875,115664000.0,5.693110101656629e-05,1.0923742328323587,0.1282775923349218,44.196108369239255,43.07315826263291,-0.4611231299521137,1.9593320498457558,10.691510030864379,12.665034492209998,30.354997141393525,1.9820022583007812,-2.4720495331678336,-1.484250640869135,-9.195517129740907,6.227015848002637,-5.339883885305028,2.371382603566758,7.148745075292197,90.86405204393913,43.944361849029264,3.855633244435889,11,-1.7459983825683594,1.6665000915527344,12.179874420166016,14.319000244140625,2.4045028686523438,1,-0.07574203535818336,1.458505145064824,79.06649780273438,-3.454682913813039,75.10299682617188,-1.3553161885887675,75.83650207519531,-0.07574203535818336
5421,2018-11-28,83.88749694824219,84.07250213623047,80.06099700927734,80.69599914550781,169174000.0,0.06091358215761211,1.2527002189308805,11.755072219412128,42.41590353367862,43.66616544260412,-5.4898240913780825,-2.400041357162479,5.571729992627112,7.87930123274441,27.700667291620285,5.001502990722656,-2.6889885283334394,2.9639225006103516,-4.638953898610211,10.566798899830914,-0.8375156989999226,6.765360700220626,1.7234575037258253,97.9402678526683,55.07143664351331,3.8014381996102786,11,-6.351245880126953,-3.5172462463378906,6.886877059936523,9.50250244140625,-1.0584945678710938,2,-0.11904629813714984,1.0923742328323587,79.07099914550781,1.458505145064824,79.06649780273438,-3.454682913813039,75.10299682617188,-0.11904629813714984
5422,2018-11-29,83.67849731445312,84.49949645996094,82.61650085449219,83.74949645996094,132264000.0,-0.0024914277024860043,1.3971949454626689,-0.022246340087398044,42.12004692464975,43.01073565886344,-5.248312108221214,-1.9958178099364687,5.492347772167065,8.114928955156728,26.346628417396623,1.88299560546875,-2.4780407066605505,2.5660228729248047,-5.117136627961244,10.249182373810854,-1.2755568775182127,6.407602623367822,1.3480189594361605,91.2743177410043,51.45405965143428,3.841579750443022,11,-5.928749084472656,-3.308246612548828,6.9263763427734375,9.711502075195312,-0.7074966430664062,3,-0.10253523279006349,1.2527002189308805,83.88749694824219,1.0923742328323587,79.07099914550781,1.458505145064824,79.06649780273438,-0.10253523279006349
5423,2018-11-30,84.50849914550781,84.80000305175781,83.32499694824219,83.9749984741211,115236000.0,0.009918938050902604,1.6421762571493,-7.51418439716312,47.72968563297796,42.16670848323492,-6.173070422030989,-2.8762558203662536,4.348842360584243,7.3071276168591766,25.61900455271569,1.475006103515625,-2.5349475456859665,3.3344245910644474,-4.44098961374506,11.109838795873955,-0.5532825113402993,7.222131693469194,-13.508499145507812,96.60608041727588,57.11250766772898,3.8877071024047507,11,-6.608497619628906,-4.138248443603516,5.382877349853516,8.16800308227539,-1.6975021362304688,4,-0.08936381582309094,1.3971949454626689,83.67849731445312,1.2527002189308805,83.88749694824219,1.0923742328323587,79.07099914550781,-0.08936381582309094
5424,2018-12-03,88.61799621582031,88.91699981689453,86.5,88.4729995727539,137246000.0,0.04862821032044029,5.506022364381283,0.27178343129263377,63.636908059687556,43.854216410259916,-9.923448506685475,-6.91984727313195,0.014342863314084298,3.2107252911196156,24.897731445502835,4.408500671386719,-1.8905186899928026,7.176846694946292,-1.2428829300315272,15.596576319924111,2.9669818824573753,11.386711507435209,-17.34199615478515,97.28585724624382,52.21155086767503,4.209864812488913,12,-8.659496307373047,-8.517997741699219,1.2733802795410156,4.058506011962891,-6.589996337890625,0,-0.15351279489240865,1.6421762571493,84.50849914550781,1.3971949454626689,83.67849731445312,1.2527002189308805,83.88749694824219,-0.15351279489240865
5425,2018-12-04,83.41999816894531,88.51699829101562,83.25,87.80000305175781,173890000.0,-0.05865623540184539,-1.2317783596806,-30.207629571165484,53.12788122999485,45.268993386022736,-3.913331597213144,-1.6463798187193674,4.89110807984386,8.378623942579438,23.91697563015965,5.3679962158203125,-1.9227268644523292,1.8773487091064425,-6.588601095326126,10.343298513539011,-2.355626193109842,6.110323611322727,-11.438358117675776,37.92908869426779,-11.07530680430117,4.2329749022162835,12,-1.4162483215332031,-3.3199996948242188,5.132377624511719,7.917503356933594,-2.5595016479492188,1,-0.055747992550959746,5.506022364381283,88.61799621582031,1.6421762571493,84.50849914550781,1.3971949454626689,83.67849731445312,-0.055747992550959746
5426,2018-12-06,84.95950317382812,85.05249786376953,80.49250030517578,80.74349975585938,175788000.0,0.0184548674019982,1.071787832465016,-0.9625567849279563,58.43607196218403,47.9017824846184,-4.3090699541997,-3.1240347893069327,2.9768542450004816,6.810113659250533,23.167642010025034,4.55999755859375,-2.0603346972190906,3.2759037017822266,-5.324752042442171,11.876559446006624,-1.024424170329965,7.576231573894418,-12.300448731933585,53.0239554579901,-1.963292650570338,4.300327872112196,12,-2.9557533264160156,-4.859504699707031,0.8928718566894531,3.677997589111328,-1.23150634765625,3,-0.04100778641018721,-1.2317783596806,83.41999816894531,5.506022364381283,88.61799621582031,1.6421762571493,84.50849914550781,-0.04100778641018721
5427,2018-12-07,81.45649719238281,85.94650268554688,81.27300262451172,85.25350189208984,151522000.0,-0.041231479123390424,-1.2447199711240549,-0.9006170828809266,50.7530376931509,49.79365013183447,0.08377833736189189,-0.12503735365861246,6.056196102719596,10.246333203207996,23.610455521221642,4.673500061035156,-1.727887209876556,0.08879776000976847,-8.019940221937716,8.197535741957253,-3.965571230963974,4.143166750983511,-8.147124935488279,11.442779311294167,-43.933830249819216,4.0543689909737415,12,1.1075019836425781,-1.3564987182617188,3.744253158569336,6.715003967285156,2.7325057983398438,4,0.016849548351517196,1.071787832465016,84.95950317382812,-1.2317783596806,83.41999816894531,5.506022364381283,88.61799621582031,0.016849548351517196
5428,2018-12-10,82.05149841308594,82.89949798583984,79.54350280761719,81.19200134277344,149896000.0,0.007304527462037358,1.626491995915857,-0.22636186633606667,53.78380278957884,50.68882735501574,0.6460106944260815,-1.2316375892870468,4.974248034362205,9.588133743427662,24.497167391293516,3.3559951782226562,-0.9974700016616964,0.968498992919919,-6.577715485582203,8.514713471422041,-2.804608246331142,4.74160623217098,-8.117821053791403,26.756242659345613,-30.643579132757313,3.7731072392510634,12,1.3572502136230469,-1.9514999389648438,2.8911266326904297,6.120002746582031,2.6095046997070312,0,0.011206404222767086,-1.2447199711240549,81.45649719238281,1.071787832465016,84.95950317382812,-1.2317783596806,83.41999816894531,0.011206404222767086
5429,2018-12-11,82.16200256347656,83.97350311279297,80.9800033569336,83.9000015258789,124894000.0,0.0013467657815862122,2.176123462486492,-2.022111560857833,61.89696837286263,52.65558957764057,1.140742045167471,-1.7018626514036441,4.384128055396502,9.438343217247478,25.105630316695592,2.993499755859375,-0.12712308057875532,1.2519779205322266,-6.009431229537569,8.513387070602022,-2.378726654502671,4.882682495567124,-7.628992305878029,29.180376372883604,-33.39104064216882,3.6307045750348976,12,2.068248748779297,-2.0620040893554688,2.7806224822998047,6.009498596191406,2.6479949951171875,1,0.007898960901048913,1.626491995915857,82.05149841308594,-1.2447199711240549,81.45649719238281,1.071787832465016,84.95950317382812,0.007898960901048913
5430,2018-12-12,83.177001953125,85.24949645996094,83.01349639892578,83.44999694824219,131960000.0,0.01235363498916997,-6.453257718325619,0.15707431421008503,65.17459485656082,55.18433305796081,0.8598528237962029,-2.7529009063375156,2.889226375138378,8.388977995362666,24.974308111101955,3.087493896484375,0.9530911508495024,2.200252151489252,-5.121509668214884,9.522013971193388,-1.460628758362816,5.86113306134132,-8.06863211315462,56.74682515662719,-9.554941531904156,3.660880909852071,12,1.0532493591308594,-3.0770034790039062,1.5819988250732422,4.994499206542969,-1.5685043334960938,2,-0.013813939529136232,2.176123462486492,82.16200256347656,1.626491995915857,82.05149841308594,-1.2447199711240549,81.45649719238281,-0.013813939529136232
5431,2018-12-13,82.91899871826172,84.60600280761719,82.07499694824219,84.0,105426000.0,-0.0031018578309504052,1.2075867828540439,3.959784249063775,63.17158157391488,57.52339246343472,1.0795536961650072,-2.5167834695898534,2.7077080461401692,8.62010700043318,24.763353352645375,2.531005859375,1.4391238499618169,1.8742240905761776,-5.495418893726651,9.243867074879006,-1.8105974015752366,5.559045582727592,-7.258283679214372,52.71741332183105,-15.336372190416505,3.6848214921514173,12,1.3112525939941406,-2.819000244140625,1.8400020599365234,5.25250244140625,-0.917999267578125,3,-0.024825458930828437,-6.453257718325619,83.177001953125,2.176123462486492,82.16200256347656,1.626491995915857,82.05149841308594,-0.024825458930828437
5432,2018-12-14,79.59549713134766,82.12850189208984,79.25,81.9000015258789,127344000.0,-0.04008130390245668,1.0847340560731138,2.131823924228416,57.62073191722867,58.62239760612924,4.2051950741686,0.8208435752634955,5.573907310808664,11.875388276708605,24.588641509598695,3.6689987182617188,1.9350865008523783,-1.4315273284912138,-8.813966622289769,5.950911965307341,-5.122746975390498,2.259692318408071,-3.4045307011864168,5.758768817573497,-62.85757175823774,3.6912196468992797,12,4.488002777099609,0.5045013427734375,4.916004180908203,8.576004028320312,3.1510009765625,4,0.05191876228883663,1.2075867828540439,82.91899871826172,-6.453257718325619,83.177001953125,2.176123462486492,82.16200256347656,0.05191876228883663
5433,2018-12-17,76.04550170898438,78.80650329589844,75.25050354003906,78.30000305175781,176596000.0,-0.04460045543160707,1.176586236042944,0.978302036708425,44.80250004200339,56.529685604164335,7.183935842150717,4.198071470847111,8.685780139832758,15.308388235350833,24.222343959531738,4.344993591308594,2.0482356226039258,-4.7351978302001925,-12.446788137349643,2.9763924769492576,-8.59099298377491,-0.8794026766254746,12.871498107910156,7.950782396908869,-54.609759225933075,3.8557951535747232,12,5.838249206542969,4.054496765136719,7.725124359130859,12.125999450683594,7.483001708984375,0,0.10708721881936345,1.0847340560731138,79.59549713134766,1.2075867828540439,82.91899871826172,-6.453257718325619,83.177001953125,0.10708721881936345
5434,2018-12-18,77.5739974975586,78.37750244140625,76.15049743652344,77.0,130460000.0,0.020099752835132323,1.0421801594436613,-0.2546006456809091,47.552799734794654,55.91023210469764,4.385257574068248,2.639801643880446,6.7597571394231295,13.714993922680833,23.836251234700825,2.332000732421875,2.2122598166234013,-3.101876831054682,-10.933077603759187,4.729323941649824,-7.017477217406935,0.813723555297571,11.069672393798825,23.237279755346453,-34.266549289141736,3.9156003863522546,12,3.024505615234375,2.384502410888672,6.085002899169922,10.597503662109375,4.320503234863281,1,0.09135800453570053,1.176586236042944,76.04550170898438,1.0847340560731138,79.59549713134766,1.2075867828540439,82.91899871826172,0.09135800453570053
5435,2018-12-19,74.75399780273438,79.22650146484375,74.15899658203125,77.15249633789062,175844000.0,-0.03635238334743507,-1.8243017995033506,-4.178587093772845,34.02648424832492,53.19805569204663,6.533810772974974,5.6834210647190275,9.181932886413293,16.44563728109486,22.99788727424181,5.0675048828125,2.0393811337563648,-5.878851318359381,-13.835585761203106,2.0778831244843445,-9.857218539781243,-1.900484096937518,13.621808761596682,5.695423242362942,-44.764609236265464,3.978367221421862,12,5.2987518310546875,5.204502105712891,8.568502426147461,13.417503356933594,4.94000244140625,2,0.13452123032129726,1.0421801594436613,77.5739974975586,1.176586236042944,76.04550170898438,1.0847340560731138,79.59549713134766,0.13452123032129726
5436,2018-12-20,73.04149627685547,75.4749984741211,71.6344985961914,74.19999694824219,199836000.0,-0.022908494210543306,1.0711856665864332,0.48301078962770694,32.3264587761079,51.15065803459741,7.127488714118755,7.6518664972369095,10.458998651402624,18.08829475834841,21.69166132696988,3.8404998779296875,0.9544768736542011,-7.504777526855463,-15.761980322651894,0.7524252689409678,-11.633378924753686,-3.3761761289572405,14.76563788818359,13.407635208328788,-30.572335524069576,4.128601397898217,12,5.400501251220703,6.917003631591797,11.051628112792969,15.1300048828125,10.480003356933594,3,0.11728951047636249,-1.8243017995033506,74.75399780273438,1.0421801594436613,77.5739974975586,1.176586236042944,76.04550170898438,0.11728951047636249
5437,2018-12-21,68.87249755859375,74.0,68.197998046875,73.24949645996094,272806000.0,-0.0570771264386426,-1.026546998206572,3.7781582777400935,26.615221360109544,48.13192676465637,10.41944193578479,11.8815628633306,14.32062067734904,22.163918859776658,20.71150310183501,5.802001953125,0.3716678687726187,-11.325576019287112,-20.90111365369468,-1.750038384879545,-16.113344836490896,-6.537807202083329,17.964278472314447,6.11596593078792,-29.918020440464208,4.787768817203783,12,7.851249694824219,9.685001373291016,15.545001983642578,19.29900360107422,17.064002990722656,4,0.19062038342548382,1.0711856665864332,73.04149627685547,-1.8243017995033506,74.75399780273438,1.0421801594436613,77.5739974975586,0.19062038342548382
5438,2018-12-24,67.197998046875,69.80149841308594,65.34999847412111,67.30000305175781,144400000.0,-0.024313035987901577,-1.3441258949161632,0.023304781925110946,15.448282482204561,42.970961665694375,10.913016857186122,13.632415626969674,15.719799000851467,23.718607136244245,19.7101783262999,4.4514999389648295,-0.6505973891600547,-12.60482559204101,-23.611518112252767,-1.5981330718292526,-18.10817185214688,-7.101479331935138,18.147675745310536,13.317473242281588,-14.35022749268475,5.503346260105879,12,8.101749420166016,9.935501098632812,16.74300193786621,20.97350311279297,14.113502502441406,0,0.23138338213869192,-1.026546998206572,68.87249755859375,1.0711856665864332,73.04149627685547,-1.8243017995033506,74.75399780273438,0.23138338213869192
5439,2018-12-26,73.54499816894531,73.65799713134766,68.15049743652344,68.44450378417969,208236000.0,0.09445222040160872,1.0679649475617128,-50.002393418100226,34.64039614168179,39.5782729195967,3.592992782121499,7.220761308201389,9.053930254993503,17.257819938062084,19.028164034437342,6.459999084472656,-1.0556222638077344,-5.98175048828125,-17.3376526131361,5.3741516365736,-11.659701550708675,-0.3037994258538248,9.801108091433775,59.05666362990086,31.336694881859806,5.677951062427425,12,1.4330024719238281,3.5885009765625,9.603376388549805,14.37350082397461,8.120498657226562,2,0.13574689642509252,-1.3441258949161632,67.197998046875,-1.026546998206572,68.87249755859375,1.0711856665864332,73.04149627685547,0.13574689642509252
5440,2018-12-27,73.08200073242188,73.44999694824219,69.5155029296875,72.70999908447266,194440000.0,-0.006295430662189294,6.102012711134982,0.07293442946635315,30.885593597001446,35.99094092216187,2.764097304931397,7.6018221165003155,9.230689520007672,17.611996699377443,18.50199171061239,4.0294952392578125,-1.6909199615206774,-6.145298004150391,-17.861926764626162,5.571330756325381,-12.003612384388276,-0.286983623912505,8.464494749331408,76.36545440297064,49.704553869640236,5.858314380237887,12,0.6572494506835938,4.0514984130859375,10.066373825073242,14.656749725341797,9.858497619628906,3,0.12058372665884676,1.0679649475617128,73.54499816894531,-1.3441258949161632,67.197998046875,-1.026546998206572,68.87249755859375,0.12058372665884676
5441,2018-12-28,73.9010009765625,75.67350006103516,72.44999694824219,73.6675033569336,176580000.0,0.011206593086295902,-1.415956908456201,0.6276789925962386,36.691274179259814,33.665445617943114,0.5938148118295601,6.320345372859137,8.03394834577881,16.668305641441123,18.89897201304215,3.2235031127929688,-2.646328575815801,-4.826972961425781,-16.55855512728499,6.904609204433427,-10.692764044355386,1.038818121503823,6.025844804427564,82.83044692200701,52.00376973149546,5.865791082929602,12,-1.6127510070800781,3.2324981689453125,8.707998275756836,13.837749481201172,8.11199951171875,4,0.07838864414590763,6.102012711134982,73.08200073242188,1.0679649475617128,73.54499816894531,-1.3441258949161632,67.197998046875,0.07838864414590763
5442,2018-12-31,75.09850311279297,76.03800201416016,74.3499984741211,75.54000091552734,139090000.0,0.016204139597652434,1.3485266644021738,-1.890802156510374,38.0071140658742,32.91040273170653,-1.462463081632535,4.687420125342882,6.445860111169168,15.340050359616157,19.393459215540542,2.1370010375976562,-3.854710031198209,-3.2004711151123075,-14.796542657600938,8.395600427376323,-8.998506886356623,2.5975646561320076,3.3706579375102024,91.20978115465935,57.39512690176198,5.798035771244313,12,-2.810253143310547,2.0349960327148438,5.763996124267578,11.231246948242188,5.6199951171875,0,0.11215931306041238,-1.415956908456201,73.9010009765625,6.102012711134982,73.08200073242188,1.0679649475617128,73.54499816894531,0.11215931306041238
5443,2019-01-02,76.95649719238281,77.66799926757812,73.04650115966797,73.26000213623047,159662000.0,0.024740760502233394,-1.2415430870993107,-8.372623902675054,41.5317674147748,32.24139914059322,-3.551076368568303,2.35540256106745,4.309158692365386,13.341587401110928,19.84359508239389,4.621498107910156,-5.01583437346315,-0.9648769378662081,-12.195657624996798,10.265903749264382,-6.580267281431503,4.650513405699087,-11.606498718261705,92.52427698123734,55.7223993124411,5.615390343565297,1,-4.668247222900391,0.177001953125,3.4050025939941406,9.373252868652344,2.4545059204101562,2,0.11668934637818262,1.3485266644021738,75.09850311279297,-1.415956908456201,73.9010009765625,6.102012711134982,73.08200073242188,0.11668934637818262
5444,2019-01-03,75.01399993896484,76.9000015258789,74.85549926757812,76.00050354003906,139512000.0,-0.025241497784936007,-2.1369305777481227,-0.2668754011809943,37.10955148162793,32.583962166515775,-2.2461052888260156,3.400828375041499,5.955413964116417,15.121313794356467,21.33548728897613,2.1009979248046875,-5.898463308827985,-2.2271743774414006,-12.3204366471371,7.866087892254299,-7.2738055122892575,2.8194567574064564,-9.417641448974592,67.44556245578178,31.796509029908847,5.0466311348478525,1,-3.5050010681152344,2.1194992065429688,4.719749450683594,11.315750122070312,4.536003112792969,3,0.08395100401892353,-1.2415430870993107,76.95649719238281,1.3485266644021738,75.09850311279297,-1.415956908456201,73.9010009765625,0.08395100401892353
5445,2019-01-04,78.76950073242188,79.69999694824219,75.91549682617188,76.5,183652000.0,0.05006399867375011,-1.2012460838000232,-2.300549871232686,44.09920246150909,33.89204479822701,-6.003430957526575,-0.7599002423639263,1.900470071187982,11.232983641555279,21.979359050998532,4.685997009277344,-5.999447606907182,1.7608512878418026,-7.9396944540053624,11.461397029688968,-3.089421583081773,6.611124158765378,-12.931709426879863,87.1655694369612,51.45826719514416,4.85027287092358,1,-6.244503021240234,-1.6360015869140625,0.3124980926513672,7.560249328613281,3.1309967041015625,4,0.036765449403921346,-2.1369305777481227,75.01399993896484,-1.2415430870993107,76.95649719238281,1.3485266644021738,75.09850311279297,0.036765449403921346
5446,2019-01-07,81.47550201416016,81.72799682617188,79.45950317382812,80.1155014038086,159864000.0,0.03435341415874271,1.4327137059824584,0.599251011873546,52.721254310765616,36.792715126077695,-8.255398258411375,-3.942427386356087,-1.0464991873642902,8.400636095372462,21.97332423636338,2.95849609375,-6.257840512671777,4.641052627563482,-4.57115409334267,13.853259348469635,0.03494926711040591,9.247155988016559,-15.08322248291013,97.09157475035174,55.216753740253175,4.606103360453079,1,-7.936504364013672,-4.342002868652344,-2.4442520141601562,4.854248046875,0.5244979858398438,0,0.017980820021655353,-1.2012460838000232,78.76950073242188,-2.1369305777481227,75.01399993896484,-1.2415430870993107,76.95649719238281,0.017980820021655353
5447,2019-01-08,82.8290023803711,83.83049774169922,80.83049774169922,83.2344970703125,177628000.0,0.01661235994563981,2.7558778720741977,-0.29815772644145005,60.48568313135847,41.79687075376146,-8.293079284603763,-5.46818779772201,-2.4617648870085134,6.908655819463746,22.142742657506567,3.0,-5.793330504065352,5.925927734374994,-3.4502428039520368,15.302098272702025,1.2378424652114859,10.614013003538503,-15.516579811425757,90.71313354274557,42.706952993876655,4.688085269163513,1,-6.838504791259766,-5.695503234863281,-3.875751495361328,3.5007476806640625,-1.696502685546875,1,-0.009851644576649221,1.4327137059824584,81.47550201416016,-1.2012460838000232,78.76950073242188,-2.1369305777481227,75.01399993896484,-0.009851644576649221
5448,2019-01-09,82.97100067138672,83.38999938964844,82.06999969482422,82.64900207519531,126976000.0,0.0017143547179709895,1.2758693264405465,-0.7940883177482173,58.71609280264012,44.47194816053461,-6.663078577567703,-5.8370350675989755,-2.8553072766637513,6.65716065574027,22.00045966667595,1.3199996948242188,-5.059045840423039,6.021950912475589,-3.468830332855248,15.512732157806425,1.2765602898101633,10.767341535141014,-14.337132088621075,90.42342934329392,37.66136173451326,4.745390622665419,1,-6.298000335693359,-5.837501525878906,-3.911001205444336,3.3587493896484375,-2.5735015869140625,2,-0.027148068881650222,2.7558778720741977,82.8290023803711,1.4327137059824584,81.47550201416016,-1.2012460838000232,78.76950073242188,-0.027148068881650222
5449,2019-01-10,82.81099700927734,83.1624984741211,81.08100128173828,82.05049896240234,130154000.0,-0.0019284287379283116,1.844544999582951,2.361805473285156,64.23498323285267,48.17743589785141,-5.643994523306418,-5.929948985138694,-2.729259601095663,6.702511808646122,22.084606850705306,2.0814971923828125,-3.6190249487757598,5.829497528076175,-3.7404378509703804,15.39943290712273,1.0445298385529043,10.614465217599445,-12.961398093797015,87.11938579284485,27.23037649168421,4.784967689523275,1,-4.670749664306641,-5.677497863769531,-3.675870895385742,3.5187530517578125,-1.4319992065429688,3,-0.04105727523246061,1.2758693264405465,82.97100067138672,2.7558778720741977,82.8290023803711,1.4327137059824584,81.47550201416016,-0.04105727523246061
5450,2019-01-11,82.02799987792969,83.0145034790039,81.81099700927734,82.02749633789062,93724000.0,-0.009455231305329326,-4.552481520591341,0.0006621187800963081,66.41640917573633,51.4802286752377,-3.8650025102014496,-5.520483895530816,-1.82249260668236,7.36857224425313,22.494697265783547,1.2035064697265625,-1.5761146811264979,5.103950500488281,-4.322097452888784,14.529998453865346,0.3909265237997488,9.816974477176814,-11.059929056351848,58.7622945812206,-6.716873078841644,4.713023976688533,1,-3.5895004272460938,-5.094501495361328,-1.9987506866455078,4.301750183105469,-0.9229965209960938,4,-0.030209158212555653,1.844544999582951,82.81099700927734,1.2758693264405465,82.97100067138672,2.7558778720741977,82.8290023803711,-0.030209158212555653
5451,2019-01-14,80.8604965209961,82.41000366210938,79.75749969482422,80.75,120118000.0,-0.014232985793521946,-1.5316226184278074,219.43939393939394,74.59682607863954,55.545752232211626,-1.7952686889733656,-4.759107505429654,-0.5285974827679354,8.415561674491812,22.908204563452163,2.6525039672851562,-0.6355105810621495,4.039372253417966,-5.153114748043379,13.23185925487931,-0.5568712473126993,8.635615754148631,-8.863431545808538,27.080710903314753,-44.01111095910544,4.596243500730669,1,-2.4219970703125,-5.212245941162109,0.1913776397705078,5.4692535400390625,0.11150360107421875,0,0.012861668679678528,-4.552481520591341,82.02799987792969,1.844544999582951,82.81099700927734,1.2758693264405465,82.97100067138672,0.012861668679678528
5452,2019-01-15,83.72799682617188,83.75800323486328,81.30049896240234,81.5999984741211,119970000.0,0.035462313843586335,1.246336130996175,19.258509977214665,82.33315286070996,60.07923950398219,-3.698927265537108,-7.6956998525292875,-3.342727344135909,5.437641437338442,22.669663341802305,2.8975067138671875,0.6185478300531884,6.700247573852536,-2.930159294190261,16.330654441895334,1.8850441398311375,11.515451007873935,-10.784257229663382,99.24993420475481,19.9887519128675,4.8152034340214005,1,-4.384998321533203,-8.07974624633789,-2.6761226654052734,2.6017532348632812,-2.149993896484375,1,-0.020638220089743475,-1.5316226184278074,80.8604965209961,-4.552481520591341,82.02799987792969,1.844544999582951,82.81099700927734,-0.020638220089743475
5453,2019-01-16,84.18900299072266,85.25,83.79399871826172,84.21099853515625,127338000.0,0.005505997778829874,-2.5861919929343893,-0.010336260087981901,77.04818933738352,64.51686593239948,-3.381738055696104,-7.921472065131368,-3.852740953954111,4.850626264618398,21.726217140612754,1.522003173828125,1.6493636528562234,6.754078674316403,-3.377065723267904,16.88522307190071,1.6885064755242496,11.819650873108557,-10.374322742598906,80.6828047277935,-1.0872642411605398,5.065572198792153,1,-3.6062545776367188,-8.88900375366211,-2.857004165649414,2.1407470703125,-2.53900146484375,2,-0.0363052558804533,1.246336130996175,83.72799682617188,-1.5316226184278074,80.8604965209961,-4.552481520591341,82.02799987792969,-0.0363052558804533
5454,2019-01-17,84.66100311279297,85.00849914550781,83.875,84.0,84178000.0,0.005606434395265758,-1.488463825403871,-30.05168227540756,79.41071711638806,68.44036756071937,-2.6165618296995774,-8.258738324935024,-4.369274265993212,4.255679336051969,20.731785934392395,1.1334991455078125,2.652329054412945,6.871728515624994,-3.7631297920416955,17.506586823291684,1.5542993617916494,12.18915766945834,-9.70279088948159,89.27634311368179,6.5407910769555,5.3174291538333485,1,-2.3062515258789062,-9.361003875732422,-2.9066295623779297,1.6687469482421875,-2.84100341796875,3,-0.05035971547183404,-2.5861919929343893,84.18900299072266,1.246336130996175,83.72799682617188,-1.5316226184278074,80.8604965209961,-0.05035971547183404
5455,2019-01-18,84.80999755859375,85.80999755859375,84.5770034790039,85.5999984741211,120410000.0,0.0017598946424279838,1.0380082851504127,-1.1951546070476344,78.68524042122765,71.32525490632625,-2.03232373821821,-8.027298621016342,-4.501171993711438,3.9813683236152286,19.43676214359376,1.2329940795898438,3.4895788052726147,6.517922973632807,-4.458103461451913,17.493949408717526,1.029909756090447,12.005936191175167,-8.822606557613511,83.4778958620368,0.7231860775332137,5.488013217542358,1,-2.0262489318847656,-9.229999542236328,-2.6448726654052734,1.5197525024414062,-2.7555007934570312,4,-0.04045513329355965,-1.488463825403871,84.66100311279297,-2.5861919929343893,84.18900299072266,1.246336130996175,83.72799682617188,-0.04045513329355965
5456,2019-01-22,81.6084976196289,84.09349822998047,80.51000213623047,84.05000305175781,128336000.0,-0.03774908655967102,1.8344884812093598,3.0905096236491643,65.48597786861862,71.88084321046625,1.3298762761560141,-4.375401515667633,-1.3436192222847012,7.019867473009143,17.792761555580263,4.299995422363281,4.660106853892842,2.888072967529297,-7.892102853880829,13.668248788939422,-2.502014943175766,8.27816087823436,-4.442393831735046,20.726347776893277,-58.44070503309453,5.39008791070506,1,1.1752510070800781,-6.028499603271484,0.5566272735595703,4.72125244140625,0.38300323486328125,1,-0.006169630337297227,1.0380082851504127,84.80999755859375,-1.488463825403871,84.66100311279297,-2.5861919929343893,84.18900299072266,-0.006169630337297227
5457,2019-01-23,82.0009994506836,82.87149810791016,80.5999984741211,82.80000305175781,104504000.0,0.004809570602366753,3.822749030120921,0.3272585801201826,62.899227715919004,72.34563597860836,0.9024755044361541,-3.93570463228248,-1.9580416987939628,6.460888919349259,15.597182673530535,2.2714996337890625,5.38391772831983,2.624149703979498,-7.186376660900393,12.434676068859389,-2.2811134784604548,7.5294128864194505,-3.797628410305748,28.132049098794987,-47.30699691946037,4.905263182439947,1,0.7827491760253906,-6.421001434326172,0.1641254425048828,4.3287506103515625,1.5855026245117188,2,-0.012548619352281576,1.8344884812093598,81.6084976196289,1.0380082851504127,84.80999755859375,-1.488463825403871,84.66100311279297,-0.012548619352281576
5458,2019-01-24,82.74649810791016,82.86299896240234,81.58899688720703,82.05349731445312,81798000.0,0.009091336230296898,1.751616916447645,-0.8673312517306903,71.06200935651515,73.10419443679308,0.13609388606586492,-3.6434231309624465,-2.920438886846,5.4994417008173,12.939819401592189,1.2740020751953125,5.585317813588617,2.5922233581542997,-5.461711143368177,10.646157859676777,-1.4347438926069316,6.619190608915531,-3.6303318853464077,42.19807364819248,-32.83717559834791,4.0269672507612375,1,0.037250518798828125,-7.166500091552734,-0.6547489166259766,3.0882530212402344,2.0620040893554688,3,-0.014121385254259544,3.822749030120921,82.0009994506836,1.8344884812093598,81.6084976196289,1.0380082851504127,84.80999755859375,-0.014121385254259544
5459,2019-01-25,83.52850341796875,84.17400360107422,83.08049774169922,83.5250015258789,98918000.0,0.009450615167288179,-1.4504073241411146,0.005053229553135975,65.46837198368085,72.99885697100915,-0.5961179699849879,-3.8358037459522762,-3.8462543734256656,4.500425757792385,11.092203095723569,1.4275054931640625,5.406838623896803,2.8750534057617188,-4.675927051541649,10.426033863065086,-0.9004368228899722,6.65054363441341,-3.609077435081403,56.952903562930324,-15.864363356196286,3.775490228651687,1,-0.7447547912597656,-7.948505401611328,-2.5366287231445312,1.7139968872070312,1.0929946899414062,4,-0.022489351720932915,1.751616916447645,82.74649810791016,3.822749030120921,82.0009994506836,1.8344884812093598,81.6084976196289,-0.022489351720932915
5460,2019-01-28,81.89450073242188,82.25,80.70449829101562,82.17949676513672,96754000.0,-0.019562216712664893,6.255833945233447,-81.38344226579521,51.46390314819544,70.42853220095981,1.1364681682227484,-1.5892197393510514,-2.2561870904863213,5.897466081159806,9.360220489551038,2.824005126953125,5.257185321895008,0.8004257202148466,-5.867053212280524,7.467904652710217,-2.5333137460328317,4.134165186462525,-1.2682061604497648,37.786518632040114,-30.639968227278175,3.3337394662476854,1,1.2654991149902344,-6.314502716064453,-1.6159992218017578,2.5055007934570312,1.5530014038085938,0,-0.0009097196628754523,-1.4504073241411146,83.52850341796875,1.751616916447645,82.74649810791016,3.822749030120921,82.0009994506836,-0.0009097196628754523
5461,2019-01-29,79.69400024414062,81.61900329589844,79.53600311279297,81.5634994506836,92656000.0,-0.02686994204251958,1.1035020744330462,6.559737652255388,39.658927385920315,65.68695159264983,3.5247669475044603,1.1252207563746026,-0.11694240616418483,7.824406672935055,8.232389099499901,2.3584976196289062,4.886525076976611,-1.6897247314453097,-7.488172999291777,4.108723536401158,-4.58894886536855,1.209499402477931,6.115997314453125,3.406578583742384,-59.63134657938467,2.899224133923237,1,2.9790000915527344,-4.114002227783203,0.31162452697753906,4.033000946044922,1.6035003662109375,1,0.02961950101343591,6.255833945233447,81.89450073242188,-1.4504073241411146,83.52850341796875,1.751616916447645,82.74649810791016,0.02961950101343591
5462,2019-01-30,83.52149963378906,83.84750366210938,80.98400115966797,81.1500015258789,115676000.0,0.04802744720961405,-1.118367842236414,-1.2685205212231523,51.460712097906885,62.843898566041325,-0.37448563948076696,-2.149078360143335,-3.9106460522183255,3.7785055437720843,6.904059627075906,4.15350341796875,4.595921738976841,1.7166248321533146,-3.3351749326168374,6.768424596923467,-0.8092750502317614,4.242524714538391,2.163018035888669,85.93135190619695,25.268707341404834,2.525899882385078,1,-0.8484992980957031,-7.941501617431641,-4.321250915527344,-0.4715003967285156,-2.4814987182617188,2,-0.018318621983625216,1.1035020744330462,79.69400024414062,6.255833945233447,81.89450073242188,-1.4504073241411146,83.52850341796875,-0.018318621983625216
5463,2019-01-31,85.9365005493164,86.82050323486328,83.9540023803711,84.64250183105469,218206000.0,0.02891472167185971,-1.1463896736010146,0.5456461103407896,57.40692928100717,60.39903325099901,-2.8111593084455677,-4.06525311926606,-6.2960229320909775,1.1860767814341528,5.865655424190008,3.2990036010742188,4.267579700888831,3.6826255798339815,-1.1461211675288325,8.511372327196796,1.2682522061525816,6.0969989535153815,-6.4004974365234375,87.86460744411883,29.286633098350237,2.4143733736814066,1,-2.7582473754882812,-9.851249694824219,-8.295877456665039,-4.420501708984375,-2.4055023193359375,3,-0.027345754820124468,-1.118367842236414,83.52149963378906,1.1035020744330462,79.69400024414062,6.255833945233447,81.89450073242188,-0.027345754820124468
5464,2019-02-01,81.3115005493164,83.65299987792969,81.10050201416016,81.94400024414062,230124000.0,-0.05381880772938674,-3.841167745903122,-0.48879468418166705,48.56358345342602,57.052182476798826,1.440200267620412,1.1127830956325084,-1.6525734139254382,5.6099351965832795,4.814666458316681,4.83599853515625,3.31347049463578,-1.257249450683588,-4.728761493665388,2.214262592298212,-2.993005472174488,0.47850657080731196,-1.629807434082025,24.373634522211074,-32.769041687558186,1.7357560214908978,2,1.8667526245117188,-3.826000213623047,-5.094877243041992,-2.1725006103515625,2.3434982299804688,4,0.04300746664770072,-1.1463896736010146,85.9365005493164,-1.118367842236414,83.52149963378906,1.1035020744330462,79.69400024414062,0.04300746664770072
5465,2019-02-04,81.66549682617188,82.48149871826172,80.67500305175781,81.1500015258789,98582000.0,0.004353581897566405,-1.465377306921415,-0.8150127257155954,51.66825566227914,55.51688000942777,0.6629667688131775,1.0402036180667835,-1.8528693157448828,5.065240323027879,4.4721218314889555,1.8064956665039062,2.6556700739776886,-1.0480529785156278,-4.064023171959832,1.9679172149285762,-2.556038075237737,0.4599321182064813,-1.8410275085449115,29.233216798597393,-30.40210187609902,1.5079850967221056,2,1.51275634765625,-3.4974937438964844,-5.609746932983398,-2.865497589111328,2.875,0,0.0361964525609908,-3.841167745903122,81.3115005493164,-1.1463896736010146,85.9365005493164,-1.118367842236414,83.52149963378906,0.0361964525609908
5466,2019-02-05,82.94049835205078,83.26300048828125,82.125,82.16699981689453,89062000.0,0.015612487224473615,-1.654234211790665,1.500495804164755,48.25268321188444,53.889486175646155,-0.4506065324532642,-0.1258700575901912,-2.9290576797237975,3.566585372362624,4.5223102956362435,1.597503662109375,1.8951574923478773,0.15369873046874716,-2.8063081893241133,3.1137056502616076,-1.3263047294276902,1.6337021903651845,-2.976108356079095,36.86429473260807,-17.026392507101605,1.4800034598964324,2,0.23775482177734375,-3.305248260498047,-7.504123687744141,-4.140499114990234,1.3704986572265625,1,0.0061128615604364445,-1.465377306921415,81.66549682617188,-3.841167745903122,81.3115005493164,-1.1463896736010146,85.9365005493164,0.0061128615604364445
5467,2019-02-06,82.01300048828125,83.61299896240234,81.66699981689453,83.5374984741211,78798000.0,-0.011182689786027766,1.3228891084690657,-1.9709125700307741,45.26976532670467,51.02368128344499,0.5350376251867885,0.7772083997396066,-1.843710174930635,4.2604905348440525,4.741292945153627,1.9459991455078125,1.0965888601468805,-0.7329990386962919,-3.7129844027103474,2.2469863253177635,-2.2229917207033196,0.7569936433107358,-1.9114882275317342,21.77198595163519,-27.54288522529323,1.489992682007031,2,1.165252685546875,-2.079498291015625,-7.302125930786133,-3.213001251220703,3.6049957275390625,2,-0.008724225106627181,-1.654234211790665,82.94049835205078,-1.465377306921415,81.66549682617188,-3.841167745903122,81.3115005493164,-0.008724225106627181
5468,2019-02-07,80.71849822998047,81.2770004272461,79.64550018310547,81.25,92532000.0,-0.015784110453143985,4.572990370457241,0.34864051967030163,41.72559737192859,48.38559521547252,1.689259234361515,1.9966770631062474,-0.3794993029505065,5.311604935501265,5.1507379372826305,2.3675003051757812,0.7481133229833858,-1.9148761749267607,-5.0264144064016705,1.1966620565481492,-3.4706452906642227,-0.35910705918929864,6.1020050048828125,26.774750557331355,-16.76296499108538,1.555769115737456,2,2.4597549438476562,-0.7849960327148438,-6.007623672485352,-1.9184989929199219,6.388999938964844,3,0.003983011237781664,1.3228891084690657,82.01300048828125,-1.654234211790665,82.94049835205078,-1.465377306921415,81.66549682617188,0.003983011237781664
5469,2019-02-08,79.41100311279297,79.42949676513672,78.33799743652344,79.30000305175781,113150000.0,-0.016198209157239574,13.751250193328865,-0.20884231680183737,39.194231931496084,47.02229841361703,2.627582870439497,3.20048337354541,0.9582352126408438,6.3813499459816825,5.804862952670103,2.3805007934570312,0.414218488646128,-3.0523715972900334,-6.4786496859214395,0.37390649134137277,-4.765510641605744,-1.3392325529743232,7.266000061035157,20.341333950434258,-17.394698497271765,1.713139044315703,2,3.1682472229003906,1.4269981384277344,-4.700128555297852,-0.6110038757324219,8.681495666503906,4,0.05188191756418914,4.572990370457241,80.71849822998047,1.3228891084690657,82.01300048828125,-1.654234211790665,82.94049835205078,0.05188191756418914
5470,2019-02-11,79.55000305175781,80.4645004272461,79.30000305175781,80.04900360107422,66346000.0,0.0017503863887402549,-1.331324795136741,-4.495497972369235,45.30442219076495,47.649575614155324,2.3703049743528055,3.02121898173003,0.851568220470142,6.052620417650218,6.380555972467135,1.1644973754882812,-0.16395157590946496,-2.7894718170166044,-6.453039881638375,0.8740962476051664,-4.621255849327483,-0.9576877847057261,6.793439892578121,22.976403121180784,-16.212654158684618,1.8317840323108827,2,3.029247283935547,1.8179969787597656,-5.228754043579102,-1.1212539672851562,10.313499450683594,0,0.05160270986876281,13.751250193328865,79.41100311279297,4.572990370457241,80.71849822998047,1.3228891084690657,82.01300048828125,0.05160270986876281
5471,2019-02-12,81.90049743652344,81.97000122070312,79.94400024414062,80.19999694824219,97172000.0,0.029547382710171766,1.2027639066310534,-3.407812858344163,49.78954656895246,47.46389055538262,0.4086962319229883,0.7933070280776917,-1.5938875082069615,3.497776503300827,6.328833728374652,2.4199981689453125,-0.5907130885750433,-0.4909774780273466,-4.0951991610618705,3.1132442050071774,-2.2930883195446086,1.3111333634899154,4.122727687500003,67.53552548795568,25.834643933156308,1.8021108415172624,2,0.6787528991699219,0.6787528991699219,-7.071249008178711,-3.9879989624023438,9.0625,1,0.03223422900080131,-1.331324795136741,79.55000305175781,13.751250193328865,79.41100311279297,4.572990370457241,80.71849822998047,0.03223422900080131
5472,2019-02-13,82.0,82.81900024414062,81.85549926757812,82.3499984741211,71206000.0,0.001214920135908626,-2.015652796847949,-0.2058208607013388,48.39334922605887,46.46238166038836,0.07897741890654686,0.5878489225202372,-1.7824153706096695,3.2041083648330186,6.542363244612645,0.9635009765625,-0.6389965895867107,-0.3050750732421932,-3.8568612615107583,3.246711115026372,-2.080968167376483,1.4708180208920965,3.7158160165234335,81.72283572890383,38.4289820055003,1.7758930941342852,2,-1.0045013427734375,0.5792503356933594,-6.663751602172852,-4.087501525878906,6.238502502441406,2,0.02818289035704069,1.2027639066310534,81.90049743652344,-1.331324795136741,79.55000305175781,13.751250193328865,79.41100311279297,0.02818289035704069
5473,2019-02-14,81.13249969482422,81.8949966430664,80.3030014038086,81.2249984741211,82410000.0,-0.010579272014338836,1.2226885385598636,0.264283378746594,44.862108399142066,46.0511066543568,0.2160912144553322,1.2802625917245933,-1.0426138360515296,3.85615282966873,6.944288367316432,1.6969985961914062,-0.31063912069116384,-1.0197502136230412,-4.492372985625735,2.452872558379653,-2.7560615996243882,0.7165611723783059,4.288203578499221,62.36332308362874,19.93813446909708,1.7363113860013475,2,-0.15700149536132812,1.4467506408691406,-4.570501327514648,-3.587249755859375,7.580497741699219,3,0.05528606338850728,-2.015652796847949,82.0,1.2027639066310534,81.90049743652344,-1.331324795136741,79.55000305175781,0.05528606338850728
5474,2019-02-15,80.39749908447266,81.44550323486328,80.2249984741211,81.39299774169922,86878000.0,-0.009059262479477748,1.2180719049401716,10.762289673375124,46.66116021428199,45.49476271569045,0.902738804678691,1.7702358884766625,-0.5789672819558973,4.392620031048523,7.375298766728543,1.2205047607421875,-0.5122870338984882,-1.5415756225585966,-4.886869310804954,1.803718065687761,-3.2142224666817754,0.13107122156458217,4.739895955378785,31.187749597825004,-11.33575408515243,1.6726468441231803,2,0.5779991149902344,2.181751251220703,-3.4942493438720703,-2.8522491455078125,8.790504455566406,4,0.08346029616446837,1.2226885385598636,81.13249969482422,-2.015652796847949,82.0,1.2027639066310534,81.90049743652344,0.08346029616446837
5475,2019-02-19,81.37899780273438,81.69999694824219,80.02799987792969,80.05000305175781,73634000.0,0.012208075244112715,-1.4355363910158812,-1.3350040618629389,53.97424020925692,46.13049127095406,-0.13820763502863542,0.5465371795067853,-1.6584370375202866,3.2008315237028597,7.589801407102674,1.6719970703125,-1.0681761365643183,-0.38852691650390625,-3.4541290121113803,2.677075179103568,-1.9213279643076504,1.144274131299838,3.4864213329839515,49.91295855978261,2.340574100679916,1.5328010478037404,2,-0.4034996032714844,1.2002525329589844,-3.742124557495117,-3.8337478637695312,6.906005859375,1,0.08249672713881617,1.2180719049401716,80.39749908447266,1.2226885385598636,81.13249969482422,-2.015652796847949,82.0,0.08249672713881617
5476,2019-02-20,81.1050033569336,81.74649810791016,80.50599670410156,81.5,66752000.0,-0.0033668938325457365,1.7939445489771546,-0.2972145998140005,43.15264985003215,45.89525621799045,-0.16981708029268816,0.8230766149162747,-1.5372478598575157,3.228722049668704,7.525957125928741,1.2405014038085938,-1.0733130585135626,-0.6373466491699276,-3.716686004301266,2.441992705961411,-2.177016326735597,0.9023230283957417,3.499318910816939,38.58843918627092,-3.9611137274321493,1.5396696775656666,2,-0.5265045166015625,1.4742469787597656,-3.419004440307617,-3.830005645751953,7.5659942626953125,2,0.10798962804998213,-1.4355363910158812,81.37899780273438,1.2180719049401716,80.39749908447266,1.2226885385598636,81.13249969482422,0.10798962804998213
5477,2019-02-21,80.97200012207031,81.1780014038086,80.04550170898438,80.99250030517578,69668000.0,-0.0016398893947140447,4.785403878008379,0.05189963880787283,33.84318498621708,45.01943261957806,-0.2235136309684833,0.9223252487838494,-1.448816285513928,3.112109964288237,7.508391475924786,1.1324996948242188,-1.207196862283908,-0.7188999176025419,-3.814386242186913,2.376586406981829,-2.2666430798947204,0.8288432446896365,3.3816691524311295,50.56250025540331,13.177205331029263,1.5477431622921847,2,-0.39350128173828125,1.6072502136230469,-3.9286251068115234,-3.697002410888672,8.065498352050781,3,0.12338829841662635,1.7939445489771546,81.1050033569336,-1.4355363910158812,81.37899780273438,1.2180719049401716,80.39749908447266,0.12338829841662635
5478,2019-02-22,81.5780029296875,81.74700164794922,81.05850219726562,81.17500305175781,61924000.0,0.0074841032295558385,-1.16508720999976,-19.65835504279866,51.174589510708195,46.35058346171274,-0.7764233121148862,0.23641431166467441,-2.11244952157287,2.2270401718570554,7.416375663228353,0.7750015258789062,-1.336457682158354,-0.054472351074224434,-3.109919892027989,3.00097518987954,-1.5821961215511067,1.4732514194026578,2.535039471294823,90.16878742016661,49.02516325203126,1.5277237704768851,2,-0.5185012817382812,1.0012474060058594,-4.082378387451172,-4.303005218505859,9.131500244140625,4,0.0816457786849063,4.785403878008379,80.97200012207031,1.7939445489771546,81.1050033569336,-1.4355363910158812,81.37899780273438,0.0816457786849063
5479,2019-02-25,81.6500015258789,82.7300033569336,81.51950073242188,82.07250213623047,63690000.0,0.0008825736547322105,-2.5420592043577264,-1.0483889288554011,49.92996469613782,46.86453262897639,-0.5558762329070248,0.01735717467232689,-2.2459925549006527,1.8815277320122448,7.586209497568194,1.2105026245117188,-1.319676628711619,0.11145133972168253,-2.8111936218077886,3.0340963012511537,-1.349871141043053,1.5727738204864181,2.232039076525055,60.02959139590634,16.661456504225868,1.4613224807647376,2,-0.26850128173828125,0.9292488098144531,-3.708627700805664,-4.375003814697266,9.048995971679688,0,0.08650331633375319,-1.16508720999976,81.5780029296875,4.785403878008379,80.97200012207031,1.7939445489771546,81.1050033569336,0.08650331633375319
5480,2019-02-26,81.81999969482422,81.99949645996094,80.80650329589844,81.29900360107422,53316000.0,0.00208203509820426,1.7113800697057446,-1.2331250677164216,44.37358828270817,46.262759486060354,-0.41349645976529814,-0.16707460436373367,-2.509550150617528,1.4351417051287996,7.233915119987761,1.1929931640625,-1.0888554093203027,0.28517456054687784,-2.6357495894365286,3.2060987105302843,-1.1752875144448183,1.745636635538574,1.8402791809445205,66.10157930785562,21.005641797696683,1.4604620749917032,2,-0.3964996337890625,0.7592506408691406,-2.992624282836914,-4.545001983642578,9.215003967285156,1,0.09005137952452147,-2.5420592043577264,81.6500015258789,-1.16508720999976,81.5780029296875,4.785403878008379,80.97200012207031,0.09005137952452147
5481,2019-02-27,82.05449676513672,82.09049987792969,80.75499725341797,81.40899658203125,62976000.0,0.0028660116253622636,2.722622148971237,1.2389731724461106,50.22395342229982,46.466159952309354,-0.6971658947657744,-0.22731656895406616,-2.8284932760329866,0.9492001983900877,6.566620965370077,1.3355026245117188,-0.6421939796047127,0.40164680480957315,-2.394172070198124,3.1974656798172703,-0.9962626326942683,1.7995562423134146,1.3928908530622124,74.83679727621262,25.683847318393873,1.397909437503846,2,-0.6754951477050781,0.5247535705566406,-2.8726234436035156,-4.779499053955078,8.888504028320327,2,0.07593132786867418,1.7113800697057446,81.81999969482422,-2.5420592043577264,81.6500015258789,-1.16508720999976,81.5780029296875,0.07593132786867418
5482,2019-02-28,81.99150085449219,82.5885009765625,81.69149780273438,81.76249694824219,60518000.0,-0.0007677325817357916,-3.835567985522744,0.3547696999066271,57.9235995095446,47.91743674235408,-0.7101860203001849,-0.3002135472377603,-2.745273751268769,0.7726421372112497,6.471640515230654,0.897003173828125,-0.38620952771729833,0.41515083312988565,-2.2458601787953825,3.0761618450551538,-0.9153546728327484,1.7456563390925197,1.2515111564397188,62.60758378787644,10.185078018571481,1.3305055059626352,2,-0.6124992370605469,0.5877494812011719,-2.8096275329589844,-4.716503143310547,9.87249755859375,3,0.08146572139215524,2.722622148971237,82.05449676513672,1.7113800697057446,81.81999969482422,-2.5420592043577264,81.6500015258789,0.08146572139215524
5483,2019-03-01,83.58650207519531,83.71299743652344,82.55000305175781,82.75650024414062,99498000.0,0.019453250691601864,1.1477421627333568,3.6244003198294243,75.09167115203519,51.076382402104436,-2.14617260140092,-2.1927195719875954,-4.186655864872293,-1.0204693919053085,6.620140755147734,1.72149658203125,-0.3757742393209327,2.1276519775390597,0.16010864486663934,4.09519531021148,1.1438803112028495,3.11142364387527,-5.248504638671875,95.72361888107379,37.62197028060507,0.983771666336213,3,-1.71600341796875,-1.0072517395019531,-4.404628753662109,-6.311504364013672,8.906494140625,4,0.06521383553078941,-3.835567985522744,81.99150085449219,2.722622148971237,82.05449676513672,1.7113800697057446,81.81999969482422,0.06521383553078941
5484,2019-03-04,84.80850219726562,85.47149658203125,83.71800231933594,84.25,123348000.0,0.014619586796095208,-1.1614753790016177,0.6728927291111315,77.96036458223465,53.74150733243529,-2.991231056792131,-3.308951917146601,-5.286945365083795,-2.419701639803577,6.869846102573629,1.8849945068359375,-0.2983966322082665,3.174802017211917,0.7049700002961004,5.6446340341277335,1.9398860087540157,4.409718025669818,-6.363004760742186,85.94308323668191,22.431766548927833,1.2349160084579078,3,-2.0500030517578125,-2.2292518615722656,-5.626628875732422,-7.533504486083984,6.983497619628892,0,0.06958029942371469,1.1477421627333568,83.58650207519531,-3.835567985522744,81.99150085449219,2.722622148971237,82.05449676513672,0.06958029942371469
5485,2019-03-05,84.62149810791016,85.38999938964844,84.45050048828125,85.14749908447266,73630000.0,-0.0022050158240090045,-1.1647534499428671,-0.941806458663461,68.79144664533105,56.59026253191295,-2.5657216039057005,-3.0452694223410504,-4.886983320700523,-2.3926738733222805,7.030160642403602,0.9394989013671875,-0.044225251447869596,2.8399978637695256,0.03157588081656115,5.64841984672249,1.4357868722930505,4.244208855246001,-5.894960705566405,81.97819155905603,18.192034942978424,1.4042109914764822,3,-1.8629989624023438,-2.042247772216797,-5.439624786376953,-7.346500396728516,7.7450027465820455,1,0.07181980377963004,-1.1614753790016177,84.80850219726562,1.1477421627333568,83.58650207519531,-3.835567985522744,81.99150085449219,0.07181980377963004
5486,2019-03-06,83.44750213623047,84.88749694824219,83.41400146484375,84.79850006103516,79920000.0,-0.013873495481994347,-1.0782739696545787,2.5684323508934788,58.704694544029756,59.352652482781025,-1.1448962154412499,-1.9303104913492888,-3.4540731089734322,-1.3918153446822998,7.261062331653598,1.4734954833984375,0.20369671660274946,1.6406517028808594,-1.220477802145652,4.501781207907371,0.21008695036759661,3.071216455394122,-4.451166366699212,46.45515609988455,-14.439930135159202,1.4305647525132568,3,-0.3342552185058594,-0.8682518005371094,-4.077503204345703,-6.314002990722656,8.755996704101577,2,0.09092544811577574,-1.1647534499428671,84.62149810791016,-1.1614753790016177,84.80850219726562,1.1477421627333568,83.58650207519531,0.09092544811577574
5487,2019-03-07,81.29750061035156,83.48750305175781,81.02549743652344,83.36849975585938,99140000.0,-0.02576471998369667,1.1325244675297212,1.5329402862015609,50.85964908096608,59.317659101698574,1.1802489694556897,0.17216621311052904,-0.9304024461286957,0.6626558790379988,7.3833845960140465,2.462005615234375,0.1419079583259446,-0.47357482910156534,-3.3417353290812173,2.3945856708780866,-1.9076550790913984,0.9605054208882677,-2.0421584083203044,6.117931311411833,-52.336317058511575,1.4340802499898277,3,1.8157463073730469,1.2817497253417969,-2.171001434326172,-4.16400146484375,10.855499267578125,3,0.11864448612430434,-1.0782739696545787,83.44750213623047,-1.1647534499428671,84.62149810791016,-1.1614753790016177,84.80850219726562,0.11864448612430434
5488,2019-03-08,81.04000091552734,81.13600158691406,79.32849884033203,80.20050048828125,93340000.0,-0.0031673752931026256,2.504604255885681,-0.40536010314975135,53.52268449188914,59.71685019011538,1.5124586641243525,0.4795751219509441,-0.24053915201488962,0.850811043665999,7.199931468575146,1.9690017700195312,0.3552468035101839,-0.7471496582031278,-3.5939953765228694,2.0996960601166137,-2.1705725173629986,0.6762732009567429,4.431495666503906,27.861024000993574,-32.636002725840314,1.4234228591598688,3,1.3599967956542969,1.5392494201660156,-1.9135017395019531,-3.9065017700195312,11.203498840332031,4,0.13356363987262365,1.1325244675297212,81.29750061035156,-1.0782739696545787,83.44750213623047,-1.1647534499428671,84.62149810791016,0.13356363987262365
5489,2019-03-11,83.53099822998047,83.614501953125,81.30049896240234,81.30599975585938,77528000.0,0.030737873720530162,-1.0697700604278058,2.65038396873722,60.12325908741475,61.466813612860555,-0.7640026998948883,-1.7781006933252286,-2.4659269490981046,-1.7510359274830591,6.3665689735024,2.5745010375976562,0.8183542782671651,1.5378479003906307,-1.1782921621712603,4.253987962952522,0.17977786910968518,2.895917931671576,1.8176383972167969,69.3310073216504,7.185549530079854,1.3580700312809482,3,-1.1310005187988281,-1.626251220703125,-3.8992462158203125,-6.397499084472656,9.621002197265625,0,0.10728948744471323,2.504604255885681,81.04000091552734,1.1325244675297212,81.29750061035156,-1.0782739696545787,83.44750213623047,0.10728948744471323
5490,2019-03-12,83.65499877929688,84.2135009765625,83.04900360107422,83.44999694824219,72290000.0,0.0014844854239022265,-1.3128314695275327,0.09213571759219573,62.1671740069006,62.793838122260645,-0.6708860123570304,-1.6641170773119143,-2.3024747161338013,-1.9642079474437537,5.82461693297284,1.1644973754882812,0.938060273113237,1.4565986633300838,-1.0977764127786287,4.010973739438796,0.17941112527572045,2.733786201384447,1.5732350921630882,77.82877156961911,12.178740487344896,1.277187538054359,3,-1.2550010681152344,-1.7502517700195312,-3.323122024536133,-6.5214996337890625,9.58599853515625,1,0.09726855724503825,-1.0697700604278058,83.53099822998047,2.504604255885681,81.04000091552734,1.1325244675297212,81.29750061035156,0.09726855724503825
5491,2019-03-13,84.54049682617188,85.0,83.96749877929688,84.1500015258789,71040000.0,0.010585118161452245,-1.7332895733400657,1.9048381094157052,65.88612177967495,63.67856281894179,-1.3037650748405127,-2.468240034529373,-2.9107066276386604,-2.9817447035025566,5.806878741568121,1.345001220703125,1.1076936466653393,2.210096740722662,-0.5444647696884743,4.964658251133798,0.8328159855170867,3.587377495928237,0.5697423446655279,91.89803262148982,23.33408946690109,1.3772807552055686,3,-2.1404991149902344,-2.6357498168945312,-3.867368698120117,-7.4069976806640625,8.54400634765625,2,0.09257106738338416,-1.3128314695275327,83.65499877929688,-1.0697700604278058,83.53099822998047,2.504604255885681,81.04000091552734,0.09257106738338416
5492,2019-03-14,84.31099700927734,85.0999984741211,84.21700286865234,84.55999755859375,58932000.0,-0.002714673150861824,-3.0412731113710563,-0.6376531270148291,62.58865534848905,62.28933884077,-0.7941580367159702,-2.167877183098213,-2.439495835603225,-2.896355291701269,6.051543922654664,0.88299560546875,1.347306071608898,1.8650470733642521,-1.0218637831488024,4.751957929877307,0.42159164510772484,3.3085025016207794,-4.9824981689453125,86.32935086360284,19.651512602982123,1.4434554282565237,3,-1.9109992980957031,-2.40625,-2.904245376586914,-7.177497863769531,10.05450439453125,3,0.09361177202288617,-1.7332895733400657,84.54049682617188,-1.3128314695275327,83.65499877929688,-1.0697700604278058,83.53099822998047,0.09361177202288617
5493,2019-03-15,85.61799621582031,85.94000244140625,84.65650177001953,85.1500015258789,151018000.0,0.015502120161135613,1.3084396204537814,-1.879492600422833,66.4102497761348,61.005992751203344,-1.9921846514031927,-3.290299687209071,-3.544510931878037,-4.292620033397355,5.991268913770222,1.6290054321289062,1.5504704079052516,2.9477714538574276,-0.19508845754963033,6.0906313652644855,1.3763414981539057,4.519201409560949,-6.1740673828124955,93.05946795722477,24.48561239962703,1.5714299557035263,3,-2.983745574951172,-3.4789962768554688,-4.0621185302734375,-8.4844970703125,10.570503234863281,4,0.07632745393429152,-3.0412731113710563,84.31099700927734,-1.7332895733400657,84.54049682617188,-1.3128314695275327,83.65499877929688,0.07632745393429152
5494,2019-03-18,87.10749816894531,87.5,85.63150024414062,85.63500213623047,108582000.0,0.017397066258948213,-1.525853311400003,3.146394744135244,69.7155055532829,61.108665963198,-3.4880887369619558,-4.4810777156628205,-4.747934083910678,-5.8582913199008715,6.088721852010195,1.8820037841796875,1.7426315020787229,4.101773452758792,0.5717113120958146,7.631835593421769,2.3367423824273033,5.8668045230902806,-7.403726391601552,91.18170863608393,21.374138071388245,1.7650310703314904,3,-3.693248748779297,-4.188499450683594,-5.5516204833984375,-9.9739990234375,7.980003356933594,0,0.05896164733089648,1.3084396204537814,85.61799621582031,-3.0412731113710563,84.31099700927734,-1.7332895733400657,84.54049682617188,0.05896164733089648
5495,2019-03-19,88.09249877929688,89.20800018310547,87.67549896240234,87.67549896240234,127284000.0,0.011307873960989534,-6.350128986223174,0.2831924892359186,71.32063455459357,62.51043707548287,-4.39067602510714,-5.204150936746942,-5.550581313131218,-6.934681254162442,6.456470052548911,2.1005020141601562,1.6776931381393752,4.751099014282232,0.6429086313740129,8.859289397190452,2.6970038228281226,6.805194205736342,-7.920953308593738,78.7138420953787,9.148246744208436,2.054095191454111,3,-3.824249267578125,-3.8384971618652344,-6.383872985839844,-10.958999633789062,7.020004272460923,1,0.05743396677423207,-1.525853311400003,87.10749816894531,1.3084396204537814,85.61799621582031,-3.0412731113710563,84.31099700927734,0.05743396677423207
5496,2019-03-20,89.8635025024414,89.9749984741211,88.35150146484375,88.49700164794922,125312000.0,0.02010391063581385,1.0427862415881883,3.2769819053369194,74.80463744758639,65.17099133844067,-5.761771796291569,-6.62501417777338,-7.202128561273057,-8.771257659737174,6.936685427426667,1.8824996948242188,1.5023475535632116,6.084177780151364,1.1880434528978583,10.98031210740487,3.6361106165246184,8.53224494377811,-8.969040654746081,98.06363221997265,26.477028439135196,2.4480671636267513,3,-5.211753845214844,-5.211753845214844,-7.8898773193359375,-12.730003356933594,7.667999267578111,2,0.03758472258434353,-6.350128986223174,88.09249877929688,-1.525853311400003,87.10749816894531,1.3084396204537814,85.61799621582031,0.03758472258434353
5497,2019-03-21,90.96299743652344,91.1875,89.36399841308594,89.81300354003906,115356000.0,0.012235166707998735,1.2808038781586382,0.8415610518675675,73.99250783163863,67.44541615396841,-5.974292423365128,-7.312548882093552,-8.210561897430324,-9.847169145958105,7.417060890003429,1.8235015869140625,1.5325970977570051,6.684122848510739,1.016101662161816,12.352144034859663,3.8501122553362706,9.518133441685208,-9.16048192618554,96.56250766619434,26.871221831573223,2.8340105931744644,3,-4.718997955322266,-5.704998016357422,-8.383747100830078,-13.829498291015625,5.958503723144517,3,0.023322733387113104,1.0427862415881883,89.8635025024414,-6.350128986223174,88.09249877929688,-1.525853311400003,87.10749816894531,0.023322733387113104
5498,2019-03-22,88.2385025024414,90.9489974975586,88.15550231933594,90.5084991455078,127260000.0,-0.029951683771010984,-1.2935128143292483,-1.97392060080141,60.162968461990225,67.44982830669902,-2.3706010041813954,-4.28307694005656,-5.429364471411105,-7.208876348673627,7.938926738181277,2.8074951171875,1.6826319442374142,3.626602935791013,-2.1547925901556937,9.40799846173772,0.7359051728176667,6.517300698764359,-5.30978885334406,46.92228892831445,-19.857610685034764,2.8906977629733497,3,-1.1202507019042969,-2.9805030822753906,-6.451128005981445,-11.105003356933594,8.087493896484375,4,0.0694367960426081,1.2808038781586382,90.96299743652344,1.0427862415881883,89.8635025024414,-6.350128986223174,88.09249877929688,0.0694367960426081
5499,2019-03-25,88.71299743652344,89.13400268554688,87.375,87.8895034790039,102076000.0,0.005377413721055602,1.1122761691426057,-0.3627732049890287,61.919893168367835,67.42235265797315,-2.2716115229748652,-4.428342605819978,-5.835315972980226,-7.656430388266443,8.7264571455741,1.759002685546875,2.122182457633855,3.747948074340826,-2.133662978727557,9.629559127409209,0.8071425478066345,6.6887536008750175,-4.793229425317776,35.09501472848361,-28.53294899399961,2.9408055265341897,3,-1.135498046875,-3.454998016357422,-6.9356231689453125,-11.579498291015625,6.862998962402344,0,0.08426614171738578,-1.2935128143292483,88.2385025024414,1.2808038781586382,90.96299743652344,1.0427862415881883,89.8635025024414,0.08426614171738578
5500,2019-03-26,89.18800354003906,90.28849792480469,88.66799926757812,89.6500015258789,97318000.0,0.0053544138654035844,-1.157778443752508,-0.5610217071069235,67.43403202090178,67.59434268477614,-2.1000672655022328,-4.556677179068629,-6.209603614723207,-8.018486619475354,9.432566220692436,1.6204986572265625,2.6199121645362595,3.8545539855957003,-2.119883425451235,9.828991396642635,0.8673352800722398,6.841772691119161,-4.396107690178084,47.554191214139344,-17.492293030111192,2.9872187055234667,3,-1.4857521057128906,-3.930004119873047,-7.4106292724609375,-12.05450439453125,5.852996826171875,1,0.06614676583932488,1.1122761691426057,88.71299743652344,-1.2935128143292483,88.2385025024414,1.2808038781586382,90.96299743652344,0.06614676583932488
5501,2019-03-27,88.28500366210938,89.375,87.28399658203125,89.20649719238281,86496000.0,-0.01012467867973188,2.3230112637462565,1.9945834365452895,72.96029594034664,68.74674719498252,-0.6817433122012488,-3.333901245421515,-5.176663734894717,-6.999887031705242,9.999368140787428,2.09100341796875,2.8638835755311476,2.64002876281738,-3.263854272400337,8.543911798035097,-0.3119127547914786,5.591970280426239,-2.7256353142317096,25.643812055351418,-44.92113431132776,2.9519415176088555,3,-0.3630027770996094,-3.0270042419433594,-6.50762939453125,-11.151504516601562,9.837997436523423,2,0.07733475795933709,-1.157778443752508,89.18800354003906,1.1122761691426057,88.71299743652344,-1.2935128143292483,88.2385025024414,0.07733475795933709
5502,2019-03-28,88.6709976196289,88.89649963378906,87.67350006103516,88.5,60860000.0,0.00437213503435796,2.9324640916506186,-0.18556572999287974,74.86478880802348,69.68614042074793,-0.42938572874010106,-3.3664247663591738,-5.517995574240828,-7.320824030993663,10.79354557830452,1.2229995727539062,3.1194410574469913,2.6920478820800753,-3.09620470034875,8.4803004645089,-0.20207840913433017,5.586174173294481,-2.4362534734965635,37.84449361858033,-36.54742248385777,2.894126291214412,3,-0.26149749755859375,-3.4129981994628906,-7.092123031616211,-11.737499237060547,8.856498718261719,3,0.09992561703658076,2.3230112637462565,88.28500366210938,-1.157778443752508,89.18800354003906,1.1122761691426057,88.71299743652344,0.09992561703658076
5503,2019-03-29,89.0374984741211,89.64299774169922,88.83149719238281,89.3290023803711,66416000.0,0.004133266392968293,-1.3070165925604598,-1.7047249364208272,70.8256291997627,69.80948749257902,-0.2903538534128671,-3.4821432801570893,-5.8495165828419715,-7.67338135689198,11.583591011684941,0.9720001220703125,3.288912130945832,2.785998916625971,-3.041135781812727,8.613133615064669,-0.12756843259337813,5.69956626584532,-2.208423625524631,58.36249320731528,-15.980990093626005,2.9135673492193463,3,0.19824981689453125,-3.779499053955078,-7.458623886108398,-12.952247619628906,7.0125045776367045,4,0.08854699222977791,2.9324640916506186,88.6709976196289,2.3230112637462565,88.28500366210938,-1.157778443752508,89.18800354003906,0.08854699222977791
5504,2019-04-01,90.70950317382812,90.78350067138672,89.9365005493164,90.00550079345703,84776000.0,0.018778657625842854,-1.0118699201725216,-2.4150701423785597,73.88362875929363,70.09426462643458,-1.561935761105346,-4.942813146818267,-7.4816076900133055,-9.321578344787426,11.91987855273199,1.746002197265625,3.605788536494586,4.162953567504886,-1.9472464207054117,10.273153555715183,1.107853573399737,7.218053561610034,-3.357417307063244,97.88548618120853,22.992160851275486,3.0550999941051464,4,-1.4737548828125,-5.451503753662109,-8.890127182006836,-14.624252319335938,5.178993225097656,0,0.061917362884621685,-1.3070165925604598,89.0374984741211,2.9324640916506186,88.6709976196289,2.3230112637462565,88.28500366210938,0.061917362884621685
5505,2019-04-02,90.6989974975586,91.0,90.25599670410156,90.5510025024414,68962000.0,-0.00011581671050930886,-1.0162510854732663,0.21021945272283935,72.16324217525174,69.80077626284185,-1.2771186844802287,-4.694332090992489,-7.435290837457657,-9.25696236000087,12.298282090109154,0.7440032958984375,3.7873825663621687,3.8485729217529325,-2.4598055300317014,10.156951373537566,0.6943836958606084,7.002762147645257,-2.8866619348055025,91.89983246554867,18.366112166516203,3.154189225892317,4,-1.4632492065429688,-5.440998077392578,-8.718622207641602,-14.613746643066406,4.294502258300781,1,0.05377125476495448,-1.0118699201725216,90.70950317382812,-1.3070165925604598,89.0374984741211,2.9324640916506186,88.6709976196289,0.05377125476495448
5506,2019-04-03,91.03500366210938,91.5,90.4810028076172,91.33599853515624,78522000.0,0.003704629310371743,2.240065984183158,-2.033817919373035,74.01429638764714,69.80319721350946,-1.5974618128039992,-4.672307805691389,-7.627633353424386,-9.548338419680817,13.199004643613504,1.0189971923827983,3.8102591207346563,3.80520401000976,-2.5539021140577205,10.16431013407724,0.6256509479760268,6.984757072043493,-2.817648366886658,87.8479982932806,15.27467005244128,3.1795530620337398,4,-1.64300537109375,-5.620754241943359,-9.033628463745117,-14.949752807617188,3.4639968872070312,2,0.044005015026642225,-1.0162510854732663,90.6989974975586,-1.0118699201725216,90.70950317382812,-1.3070165925604598,89.0374984741211,0.044005015026642225
5507,2019-04-04,90.94300079345705,91.4375,90.20999908447266,91.03250122070312,72478000.0,-0.001010631789435723,1.7293021993401132,0.29734867687312916,70.82518527447603,70.98788797045233,-1.6858823007707429,-4.027109439257927,-7.4027273274011804,-9.50174618167405,14.102174715688593,1.2275009155273438,3.725189669136668,3.230926132202157,-2.6811578875308157,9.14301015193513,0.2748841223356635,6.18696814206865,-2.2660752395655095,79.12690198589968,8.76716490746378,2.956042009866488,4,-1.5510025024414205,-5.52875137329103,-8.963874816894545,-14.857749938964858,0.19100189208982954,3,0.07895055411116725,2.240065984183158,91.03500366210938,-1.0162510854732663,90.6989974975586,-1.0118699201725216,90.70950317382812,0.07895055411116725
5508,2019-04-05,91.86399841308594,91.9290008544922,91.2594985961914,91.4499969482422,72810000.0,0.0101271962833136,1.4613766408615865,-4.625692609326294,69.46751334276772,71.82651243427453,-2.2780852938746534,-4.316955130518608,-8.201412868542604,-10.462796856818812,14.541378924896387,0.9860000610351562,3.416489566312066,3.6107238769531307,-1.6785793225847954,8.900027076491057,0.9660722771841677,6.255375476722094,-2.7918424367392163,96.73764459471292,27.8133015447647,2.6446515997689666,4,-2.2574996948242188,-6.235248565673828,-9.884872436523438,-15.77874755859375,0.141998291015625,4,0.06165089722458594,1.7293021993401132,90.94300079345705,2.240065984183158,91.03500366210938,-1.0162510854732663,90.6989974975586,0.06165089722458594
5509,2019-04-08,92.49299621582031,92.51000213623048,91.25550079345705,91.6614990234375,75056000.0,0.0068470544892456076,1.8988752159654914,2.008440218192609,68.55105559057756,71.95062616423851,-2.5865006207970964,-4.469258419083118,-8.723477998754035,-11.094682517404237,16.01289456507579,1.2545013427734375,3.0583080265405727,3.791621780395502,-1.329005969231872,8.912249530022876,1.231307905581815,6.351935655209189,-2.963745058970318,99.2606131371359,30.270262718462945,2.5603138748136893,4,-2.595996856689453,-6.5737457275390625,-10.268121719360352,-16.407745361328125,1.064506530761733,0,0.03845703979183113,1.4613766408615865,91.86399841308594,1.7293021993401132,90.94300079345705,2.240065984183158,91.03500366210938,0.03845703979183113
5510,2019-04-09,91.79199981689452,92.65450286865234,91.58899688720705,92.27449798583984,74288000.0,-0.007578913297284773,-1.3984269006852703,-0.5802763657717676,58.93609138448392,70.3923812135871,-1.650891307149294,-3.296410719115542,-7.868812996991608,-10.340339709993174,17.551314983278154,1.0655059814452983,3.132177766266423,2.6837753295898352,-2.0251066319185043,7.392657291098175,0.3293343488356726,5.038216310343998,-1.726213483756041,64.71664076203258,-0.5715093147232295,2.3544409807541693,4,-1.627998352050767,-5.8004989624023295,-9.123125076293931,-15.70674896240233,3.5865020751953267,1,0.04462803501615498,1.8988752159654914,92.49299621582031,1.4613766408615865,91.86399841308594,1.7293021993401132,90.94300079345705,0.04462803501615498
5511,2019-04-10,92.3665008544922,92.4000015258789,91.44049835205078,92.0500030517578,59280000.0,0.006258726672734971,4.003939044284407,-0.6559564846146944,56.836018788275226,68.38918454472619,-1.7718785251047535,-3.430425181082285,-8.2088618046797,-10.853077444661366,18.86754243439797,0.959503173828125,3.160418141226188,2.8669761657715043,-1.5343242700774482,7.268276601620457,0.666325947847028,5.0676263836959805,-1.7829712142509493,88.21838542349452,25.77558877005464,2.200650217924477,4,-1.6235008239746236,-6.375000000000014,-9.697626113891616,-16.281250000000014,1.08349609375,2,0.028441035192028785,-1.3984269006852703,91.79199981689452,1.8988752159654914,92.49299621582031,1.4613766408615865,91.86399841308594,0.028441035192028785
5512,2019-04-11,92.20349884033205,92.49749755859376,92.0155029296875,92.43499755859376,53096000.0,-0.001764730856449126,1.7040469107797147,-0.7314386269404415,75.73332805165485,68.93448441715864,-1.1790892466971883,-2.7888030051877166,-7.931858384492088,-10.602957740648932,20.232562402951064,0.4819946289062642,3.059105287776987,2.309349060058608,-1.5100045288410513,6.128702648958267,0.39967226560878544,4.2190258545084305,-1.2057745544085776,67.76244751049859,3.217761134780176,1.909676794449827,4,-0.9079971313476705,-6.211997985839858,-9.357250213623061,-16.118247985839858,0.745002746582017,3,0.02489603689507991,4.003939044284407,92.3665008544922,-1.3984269006852703,91.79199981689452,1.8988752159654914,92.49299621582031,0.02489603689507991
5513,2019-04-12,92.15299987792969,92.5749969482422,92.06500244140624,92.41999816894531,62288000.0,-0.0005476903050046777,-1.302493799944869,1.1533467356556701,73.62634483539185,68.90589731450288,-0.7154146692512313,-2.3437822902007355,-7.843448965351882,-10.481060737976009,21.384083101915852,0.5099945068359659,2.959096180202536,1.9320999145507756,-1.4387361379083359,5.302935967009887,0.24668188832121984,3.6175179407803313,-0.8239198754604473,64.1528058024755,-3.9469942271771288,1.685418026229558,4,-0.7207489013671875,-6.1614990234375,-9.306751251220703,-16.0677490234375,0.7229995727539062,4,-0.011057667072505772,1.7040469107797147,92.20349884033205,4.003939044284407,92.3665008544922,-1.3984269006852703,91.79199981689452,-0.011057667072505772
5514,2019-04-15,92.24349975585938,92.34249877929688,90.94499969482422,92.0999984741211,74488000.0,0.0009820611162909554,7.184490963115212,-0.5374614241627614,72.15570121087656,68.9050594295723,-0.6318831251385149,-2.139468805120373,-7.745104753478529,-10.478130257529784,21.81591920596094,1.3974990844726562,2.80696335123109,1.7657997131347685,-1.38148844658798,4.913087872857517,0.19215563327340135,3.3394437929961356,0.41100311279296875,75.95774497027688,5.041817110300926,1.5736440798613738,4,-0.811248779296875,-5.265998840332031,-9.753875732421875,-16.158248901367188,0.7405014038085795,0,-0.0025747402514693096,-1.302493799944869,92.15299987792969,1.7040469107797147,92.20349884033205,4.003939044284407,92.3665008544922,-0.0025747402514693096
5515,2019-04-16,93.1520004272461,93.4885025024414,92.4000015258789,92.56749725341795,60892000.0,0.009848939749589336,-1.3676070361765682,4.073156467648565,85.26293794892133,70.15490849193613,-1.2916652627009597,-2.792671178023028,-8.461723025883984,-11.222206408685764,21.92030740101703,1.2450027465820312,2.797235917351202,2.4213253021240178,-0.7320697853762681,5.574720389624304,0.8446277583738748,3.9980228458741607,-2.207000732421875,86.77013156079212,9.709225413419546,1.5766975437501465,4,-1.3027496337890625,-4.883247375488281,-10.999628067016602,-17.066749572753906,-2.3779983520507812,1,0.004353125187608331,7.184490963115212,92.24349975585938,-1.302493799944869,92.15299987792969,1.7040469107797147,92.20349884033205,0.004353125187608331
5516,2019-04-17,93.24099731445312,93.82350158691406,93.02200317382812,93.64949798583984,57870000.0,0.0009553942674214166,1.1189426868501466,-0.6988852921213217,84.60017952844309,71.68546340904356,-1.1564469751868955,-2.7570143718320423,-8.394950561699375,-11.13115564797053,21.857799935323158,0.8014984130859375,2.5795290099842134,2.341447448730463,-0.9739991218523727,5.656894019313299,0.6837241634390381,3.999170734021888,-2.2959976196289062,79.76363072535523,-2.164616842375608,1.6577232852914194,4,-0.8567466735839844,-4.345497131347656,-11.088624954223633,-15.755496978759766,-2.076995849609361,2,0.022924514314535127,-1.3676070361765682,93.1520004272461,7.184490963115212,92.24349975585938,-1.302493799944869,92.15299987792969,0.022924514314535127
5517,2019-04-18,93.08450317382812,93.54100036621094,92.9739990234375,93.4394989013672,54998000.0,-0.001678383384266291,1.0322677677814542,0.8690211605625733,81.64686931360544,73.03872518358109,-0.7422953189056614,-2.564938849614947,-8.051393315730621,-10.810677039829514,21.44592711042126,0.5670013427734375,2.417491013471647,2.0788780212402287,-1.3778572610453352,5.535613303525793,0.3505103800974467,3.8072456623830107,-2.024363403320308,74.32697838008328,-10.145039741855456,1.728367641142785,4,-0.7002525329589844,-4.064250946044922,-10.932130813598633,-14.916500091552734,-1.26300048828125,3,0.003926472849423046,1.1189426868501466,93.24099731445312,-1.3676070361765682,93.1520004272461,7.184490963115212,92.24349975585938,0.003926472849423046
5518,2019-04-22,94.3655014038086,94.4209976196289,92.28199768066406,92.7699966430664,67476000.0,0.01376167016316665,1.5068894909555872,-4.494433698688838,80.45143456295858,74.36098951384565,-1.8228293656801497,-3.545143693923592,-9.084854231346625,-11.906865069976988,21.697023917047897,2.1389999389648438,2.231221577179838,3.0535263061523494,-0.45623854552214027,6.563291157826839,1.2986438803150975,4.808408731989601,-3.1948271606445218,98.40344508193482,14.98255809697396,1.7548824258372475,4,-1.6825027465820312,-4.826751708984375,-12.213129043579102,-14.73025131225586,-3.4059982299804688,0,-0.01501607892518797,1.0322677677814542,93.08450317382812,1.1189426868501466,93.24099731445312,-1.3676070361765682,93.1520004272461,-0.01501607892518797
5519,2019-04-23,96.1884994506836,96.46299743652344,94.47899627685548,94.55999755859376,92808000.0,0.019318479950358514,-1.2161365234250359,1.0206813117450635,85.11936836679696,77.27024251188044,-3.4268643041285287,-5.037664246679071,-10.591876959663892,-13.595861852214014,22.563667621996288,2.0974960327148438,2.193924098398554,4.502749252319333,0.5893637855116509,8.416134719127015,2.546056518915492,6.459441985723174,-4.822805804931633,93.43463281825946,10.628312810741491,1.9566927334038402,4,-2.4845008850097656,-5.1412506103515625,-13.801874160766602,-16.25499725341797,-5.37249755859375,1,-0.034437588889702275,1.5068894909555872,94.3655014038086,1.0322677677814542,93.08450317382812,1.1189426868501466,93.24099731445312,-0.034437588889702275
5520,2019-04-24,95.0875015258789,96.4844970703125,94.90799713134766,96.25,73516000.0,-0.01144625325368731,-1.0722871025488023,-0.7138453321839735,73.61462698537596,79.1345323115583,-2.021859178343604,-3.659662037921521,-9.185663750865317,-12.365976378297631,23.12813212943954,1.5764999389648438,2.109305692609439,3.106776428222659,-0.902088813686234,7.115641670131552,1.1023438072682126,5.111209049177106,-3.3140235768652246,66.75798340685874,-14.77400228933486,2.0044326209544434,4,-1.3727531433105469,-3.2032546997070312,-11.920877456665039,-14.814250946044922,-6.3339996337890625,2,-0.022121733481854755,-1.2161365234250359,96.1884994506836,1.5068894909555872,94.3655014038086,1.0322677677814542,93.08450317382812,-0.022121733481854755
5521,2019-04-25,95.1125030517578,96.12249755859376,95.0155029296875,95.8499984741211,121982000.0,0.00026293177839042947,-1.3768111193926247,0.6344054971090421,74.48764606198317,78.99612320159477,-1.806332153649464,-3.317002732845552,-8.974641647377837,-12.337542217294171,24.332118525867525,1.1069946289062642,2.0064243608804873,2.7904029846191207,-1.0527369415030705,6.633542910741312,0.868833021558018,4.7119729476802235,-2.867923190614235,67.35290379972008,-13.885018263549881,1.9215699630610972,4,-1.397754669189439,-3.2282562255859233,-10.851377487182603,-13.080753326416001,-10.478004455566392,3,-0.04561441279914147,-1.0722871025488023,95.0875015258789,-1.2161365234250359,96.1884994506836,1.5068894909555872,94.3655014038086,-0.04561441279914147
5522,2019-04-26,97.53150177001952,97.5500030517578,94.9000015258789,96.4499969482422,168652000.0,0.02543302552920257,3.7384604890693627,-1.4664563182123163,78.30501628912705,79.51597558534313,-3.7884719039024475,-5.3104276478309345,-11.127849219665052,-14.685159271252857,25.765638133714663,2.650001525878892,2.1829364841372865,4.766376495361314,0.6614864291201172,8.87126656160251,2.7139314622407227,6.818821528481905,-4.862930187959066,99.64879911019453,19.52996256183694,2.052445033120598,4,-3.2840003967285014,-5.114501953124986,-12.879753112792955,-14.586254119873033,-11.053504943847642,4,-0.06528660165810218,-1.3768111193926247,95.1125030517578,-1.0722871025488023,95.0875015258789,-1.2161365234250359,96.1884994506836,-0.06528660165810218
5523,2019-04-29,96.92150115966795,97.81700134277344,96.70449829101562,97.4499969482422,80426000.0,-0.006254395751948416,-1.3116909882130996,-0.48866706641744945,72.15917723814343,79.516361810595,-2.716605780344267,-4.299953741822577,-10.22569927968027,-14.019852202311057,27.05617123525282,1.1125030517578125,2.3594691946344,3.7621757507324105,-0.3496932232647083,7.874044724729529,1.706241263733844,5.818110237730977,-3.6671578012438175,73.17259364736105,-4.33801642290824,2.0559344869985594,4,-1.8720016479492045,-4.371002197265611,-11.17050170898436,-12.158752441406236,-9.996498107910142,0,-0.052619887363479556,3.7384604890693627,97.53150177001952,-1.3768111193926247,95.1125030517578,-1.0722871025488023,95.0875015258789,-0.052619887363479556
5524,2019-04-30,96.32599639892578,96.7854995727539,95.34750366210938,96.50499725341795,70120000.0,-0.006144196629405685,2.8864465843248035,0.33869873395788824,72.92909681860135,78.14593501833721,-1.655155886207183,-3.43838901401989,-9.3152466286665,-13.437559282916126,27.684796473530117,1.5739974975585795,2.3966875089377595,2.8858463287353544,-1.2882439799644345,7.059936637435143,0.7988011743854599,4.972891483085249,-2.432880922692746,48.88566892558136,-28.993973012712225,2.087045154349892,4,-1.2764968872070312,-3.7754974365234375,-10.137870788574219,-11.563247680664062,-8.607994079589844,1,-0.05571178524718068,-1.3116909882130996,96.92150115966795,3.7384604890693627,97.53150177001952,-1.3768111193926247,95.1125030517578,-0.05571178524718068
5525,2019-05-01,95.57599639892578,97.18199920654295,95.52749633789062,96.65450286865234,62340000.0,-0.007786060129541195,-1.8149614475972655,6.025147046288092,65.94781603914133,76.07345018619259,-0.5868677056866716,-2.428808999801049,-8.28416173892468,-12.622269259024876,28.329808805498068,1.6545028686523295,2.4720919919878526,1.8919963836669922,-2.176316553862762,5.960309321196746,-0.1421600850978848,3.926152852431869,-1.1335369013770844,23.17432003703539,-51.19174307006891,2.034156468764877,5,-0.5264968872070312,-3.0254974365234375,-9.158246994018555,-10.813247680664062,-5.3744964599609375,2,-0.04980324230121691,2.8864465843248035,96.32599639892578,-1.3116909882130996,96.92150115966795,3.7384604890693627,97.53150177001952,-0.04980324230121691
5526,2019-05-02,95.04100036621094,96.07749938964844,94.09349822998048,95.66649627685548,79258000.0,-0.005597598276473326,1.7412756223415553,0.5799649127771386,63.596747458632116,74.06788109119555,0.25737599284008184,-1.6635992935935064,-7.459669144264325,-12.049012846403755,28.498176045882577,1.9840011596679545,2.5728450472708886,1.156700515747076,-2.7538769363695508,5.067277967863703,-0.7985882103112374,3.1119892418053894,2.7760009765625,25.446524617505816,-47.69952986038278,1.9552887260583145,5,0.0084991455078125,-2.4905014038085938,-8.560874938964844,-10.278251647949219,-2.0094985961914205,3,-0.06615564282671871,-1.8149614475972655,95.57599639892578,2.8864465843248035,96.32599639892578,-1.3116909882130996,96.92150115966795,-0.06615564282671871
5527,2019-05-03,98.1230010986328,98.22000122070312,96.8000030517578,97.4499969482422,127632000.0,0.03242811755501651,2.2756423794438905,-1.0759529182166772,72.16696298159677,73.14738424882201,-2.2738746406971586,-4.406010668335142,-10.206103657187171,-15.018510070598396,29.100572155745986,3.1790008544921875,2.5889047379894663,3.8797012329101364,-0.20821816973877105,7.967620635559044,1.8357415315856827,5.92366093423459,-4.029502868652315,97.64933837953332,22.400485527582404,2.043959701324455,5,-1.9662513732910014,-5.176250457763658,-11.533000946044908,-13.36025238037108,-4.938003540039034,4,-0.1374652461850694,1.7412756223415553,95.04100036621094,-1.8149614475972655,95.57599639892578,2.8864465843248035,96.32599639892578,-0.1374652461850694
5528,2019-05-06,97.52749633789062,97.9499969482422,95.5250015258789,95.89900207519531,108356000.0,-0.006068961956672836,-1.0408164575655352,2.4197388110462184,68.91059771538545,71.3464097319985,-1.321658622526698,-3.546275295087071,-9.294570116473281,-14.322322947906827,29.292059120132357,2.597999572753892,2.623411019196425,3.001021575927737,-1.1765819824018422,7.178625134257317,0.9122197967629546,5.08982335509252,-3.433998107910142,83.21811751089444,7.7260284630042975,2.0888017791647875,5,-1.3707466125488281,-4.001747131347656,-10.693746566772461,-12.764747619628906,-4.7614974975585795,0,-0.1132962490233217,2.2756423794438905,98.1230010986328,1.7412756223415553,95.04100036621094,-1.8149614475972655,95.57599639892578,-0.1132962490233217
5529,2019-05-07,96.0500030517578,97.45500183105469,95.16899871826172,96.99949645996094,118042000.0,-0.015149504925400237,1.4574017879110965,-0.5830498945889054,59.965630960470335,69.82985461812011,0.1498849438586376,-1.8852967584588498,-7.514021907664883,-12.753481140184988,29.223249117298046,2.3584976196289062,2.6880873286086313,1.345677947998027,-2.769819160834345,5.461175056830399,-0.7120706064181519,3.403426502414206,-1.873974761962856,47.41314440280311,-25.551367108325593,2.0577485544161855,5,0.10674667358399859,-1.9717521667480327,-8.803129196166978,-11.28725433349608,-2.535003662109361,1,-0.09500259979255654,-1.0408164575655352,97.52749633789062,2.2756423794438905,98.1230010986328,1.7412756223415553,95.04100036621094,-0.09500259979255654
5530,2019-05-08,95.88849639892578,96.76850128173828,95.5,95.94349670410156,81572000.0,-0.0016814851400367425,-2.049307204885787,0.05792594735319555,59.05902451274981,68.11556333487196,0.4883128025880268,-1.4768753411587028,-7.0505691051245805,-12.5168443770458,29.101158568860676,1.2685012817382812,2.6939410496344323,0.979346466064456,-2.9283736127508604,4.887066544879772,-0.9745135733432022,2.933206505472114,-1.6315886505126684,43.499257676072936,-27.423559222505,1.9538600394076548,5,0.2682533264160156,-1.6734962463378906,-8.641622543334961,-11.125747680664062,-2.404998779296875,2,-0.08520828239498157,1.4574017879110965,96.0500030517578,-1.0408164575655352,97.52749633789062,2.2756423794438905,98.1230010986328,-0.08520828239498157
5531,2019-05-09,94.99349975585938,95.47000122070312,93.8000030517578,95.0,106166000.0,-0.009333722778829934,2.5287763985168765,0.11818560133166875,56.217825679419285,65.66143104490443,1.5250264271997196,-0.3952439219658004,-5.865360474078017,-11.547039673749552,28.721386865654818,2.088493347167983,2.427324418696699,-0.04700012207031534,-3.766955028809093,3.6729547846684625,-1.9069775754397114,1.8129773312990807,3.22650146484375,27.002199061687886,-41.693486673817546,1.8599774533693894,5,1.0165023803710938,-0.7784996032714844,-7.746625900268555,-10.230751037597656,-0.6920013427734375,3,-0.05044555500334591,-2.049307204885787,95.88849639892578,1.4574017879110965,96.0500030517578,-1.0408164575655352,97.52749633789062,-0.05044555500334591
5532,2019-05-10,94.4990005493164,95.1894989013672,92.8000030517578,94.9000015258789,114360000.0,-0.005205610992477072,3.876543402101902,61.690140845070424,50.45830325647277,63.250222824718804,1.7255927613957738,0.29518015940318776,-5.078381003827403,-10.926781585419178,28.10377101386392,2.3894958496094034,2.312996252059307,-0.6562744140624943,-4.141943922947732,2.8293950948227433,-2.3991091685051202,1.0865603403801316,3.632600708007814,32.990281769429146,-30.627850952121946,1.742834754442622,5,1.0110015869140625,-0.2840003967285156,-7.095876693725586,-9.580001831054688,0.5694961547851562,4,-0.015529251852045123,2.5287763985168765,94.99349975585938,-2.049307204885787,95.88849639892578,1.4574017879110965,96.0500030517578,-0.015529251852045123
5533,2019-05-13,91.13400268554688,92.3270034790039,90.9000015258789,91.8280029296875,115668000.0,-0.035608819608768605,-1.4561080981707877,1.730669710806697,34.30913864784935,58.95911636130191,4.674916887184679,3.7733865745547064,-1.5053936595836888,-7.397632104402703,27.634928972691085,3.5989990234375,2.101642536167134,-3.970322418212888,-7.664330195380074,-0.27631464104570114,-5.817326306796474,-2.1233185296293016,6.784334643554686,3.5698115754960855,-53.95200056382125,1.847003888583593,5,3.4259986877441406,3.4259986877441406,-3.7308788299560547,-6.215003967285156,4.305496215820327,0,0.022505264913291967,3.876543402101902,94.4990005493164,2.5287763985168765,94.99349975585938,-2.049307204885787,95.88849639892578,0.022505264913291967
5534,2019-05-14,92.00599670410156,92.62200164794922,90.7874984741211,91.9749984741211,92582000.0,0.009568262041155462,1.9049744782385454,-0.04466602172287938,40.29599802027295,56.10891435920542,3.493015575613825,3.0384711072487818,-2.194372001975566,-8.123143122970447,27.83372401959688,1.834503173828125,1.6109752859264148,-3.0864532470703097,-6.8204941156870404,0.6475876215464211,-4.953473681378668,-1.2194328127619514,5.491240476806638,20.37280819244281,-34.494365192968836,1.8670204343083634,5,2.497753143310547,2.497753143310547,-4.388372421264648,-6.87249755859375,3.90350341796875,1,0.008260354362278344,-1.4561080981707877,91.13400268554688,3.876543402101902,94.4990005493164,2.5287763985168765,94.99349975585938,0.008260354362278344
5535,2019-05-15,93.55750274658205,93.72149658203124,91.1500015258789,91.39749908447266,93852000.0,0.01686309695084609,1.067125413209214,69.68151612109325,45.532635126515906,54.10179076674807,1.8160528541237824,1.6009852657390269,-3.535031722666929,-9.472629754644274,27.371847994993548,2.5714950561523295,1.245787437518473,-1.5552223205566236,-5.249087439337671,2.1386427982244243,-3.4021548799471475,0.29171023883390035,3.402955337783183,59.15649007323919,5.626248595150329,1.8469325593905246,5,0.9462471008300639,0.9462471008300639,-5.649377822875991,-8.133502960205092,2.0074996948241903,2,-0.00045430196067475226,1.9049744782385454,92.00599670410156,-1.4561080981707877,91.13400268554688,3.876543402101902,94.4990005493164,-0.00045430196067475226
5536,2019-05-16,95.37850189208984,95.87550354003906,94.114501953125,94.2969970703125,94156000.0,0.019463956305463936,-1.4348532398006277,0.5006958278585423,43.59454983575423,50.927078194987786,0.05359951272987473,-0.054458833763916914,-5.081829993304865,-11.051625760640434,27.045623910725958,2.318000793457017,0.9388797445739101,0.15890159606934162,-3.4291154181875925,3.7469186103262757,-1.6351069110591254,1.9529101031978087,1.0881194234558507,90.2318955757653,40.77825039228033,1.7940085071284688,5,-1.0097541809082031,-0.8747520446777344,-7.300750732421875,-9.882251739501953,0.316497802734375,3,-0.019868253693111293,1.067125413209214,93.55750274658205,1.9049744782385454,92.00599670410156,-1.4561080981707877,91.13400268554688,-0.019868253693111293
5537,2019-05-17,93.4499969482422,95.52649688720705,93.3665008544922,94.65249633789062,94732000.0,-0.020219492921261573,-2.1544495325958026,-1.1118761242989534,40.4231746305694,47.761808963341565,1.3963732245324962,2.005663343737794,-2.826568562925914,-8.823307953221686,26.608665085681167,2.1599960327148438,0.7064208875786591,-1.7878780364990092,-5.333580875345049,1.7578248023470309,-3.5607294559220293,-0.01502661707598918,2.562294539989523,52.32892734238551,5.632855899931073,1.7728514194230227,5,0.6712532043456889,1.0537528991699077,-5.082746505737319,-7.953746795654311,0.4635009765624858,4,0.009111840477804778,-1.4348532398006277,95.37850189208984,1.067125413209214,93.55750274658205,1.9049744782385454,92.00599670410156,0.009111840477804778
5538,2019-05-20,92.94850158691406,93.38899993896484,91.7770004272461,92.6344985961914,75964000.0,-0.005366456690265031,1.6979078215678889,-0.2611252807491751,40.633937476224894,45.613843020647614,1.318707593832059,2.5250164854945183,-1.98910586922608,-7.99513515723838,25.666503872541764,1.672996520996108,0.5110761015699552,-2.2185234069824276,-5.891951217268499,1.4549044033036438,-4.055237312125456,-0.381809501839399,2.927001953125,42.472503167665074,-3.7835689887463886,1.8367139051430326,5,0.829498291015625,1.5552482604980469,-4.305000305175781,-7.452251434326172,1.9430007934570312,0,0.02280827642181138,-2.1544495325958026,93.4499969482422,-1.4348532398006277,95.37850189208984,1.067125413209214,93.55750274658205,0.02280827642181138
5539,2019-05-21,92.8759994506836,93.9499969482422,92.3000030517578,93.739501953125,80102000.0,-0.0007800247985996211,1.5690985441996537,-2.749981777097456,42.2203727249865,43.742881710896135,0.9986478739179034,2.462904681415907,-1.6548565380651041,-7.694404183790596,23.90084208252383,1.6499938964844034,-0.14359830913687688,-2.1254005432128906,-5.902160407068749,1.6513593206429675,-4.01378047514082,-0.23702061128496155,2.6504974365234517,36.52517594178704,-12.128000104870601,1.8883799319279324,5,0.4555015563964844,1.6277503967285156,-4.16412353515625,-7.379749298095703,2.3379974365234517,1,0.02760131213494832,1.6979078215678889,92.94850158691406,-2.1544495325958026,93.4499969482422,-1.4348532398006277,95.37850189208984,0.02760131213494832
5540,2019-05-22,92.98400115966795,93.57450103759766,92.5500030517578,92.58899688720705,58732000.0,0.0011628591845378455,-3.3319891605908056,-0.4574442706814419,43.92355281098923,42.37685139218169,0.4864738706720573,2.3075428442391654,-1.498456922605314,-7.563839257729498,22.032697522835967,1.024497985839858,-0.7604073405789791,-1.912223815917983,-5.794568345542714,1.9701207137067485,-3.8533960807303487,0.02894844889438275,2.163375854492216,29.449794210338837,-21.22433340209409,1.9411722648123693,5,0.3474998474121236,1.5197486877441548,-3.7791252136230327,-7.487751007080064,1.697502136230483,2,0.03146239058242739,1.5690985441996537,92.8759994506836,1.6979078215678889,92.94850158691406,-2.1544495325958026,93.4499969482422,0.03146239058242739
5541,2019-05-23,90.77400207519531,92.1999969482422,90.20999908447266,91.82949829101562,88486000.0,-0.02376751975512148,1.2154244702085,-2.672113416000501,27.111627531210928,39.78277631159704,2.2741437047194353,4.401514997715736,0.9271678702410213,-5.138779698179121,20.367901278563274,2.7740020751952983,-1.2175091913928497,-3.9052978515624943,-8.199716784622098,0.3891210814971089,-6.052507318092296,-1.7580883850326927,4.024584655761728,10.608543662570073,-32.71392765368374,2.1472094665298043,5,2.268749237060547,3.440998077392578,-0.7150001525878906,-4.860752105712891,5.3354949951171875,3,0.052779433061044934,-3.3319891605908056,92.98400115966795,1.5690985441996537,92.8759994506836,1.6979078215678889,92.94850158691406,0.052779433061044934
5542,2019-05-24,91.16400146484376,92.08799743652344,90.89250183105469,91.79450225830078,67394000.0,0.004296377605180313,-1.0374870784654093,0.5973501221574757,29.92397802140671,39.295536241992295,1.521306780383341,3.699705076003525,0.7691703479403458,-5.328388143610553,18.141905929878906,1.313995361328125,-1.6784069689918937,-3.196923446655262,-7.54481286288221,1.1509659695716863,-5.370868154768743,-1.0229787385417808,3.175726501464837,25.508099606494657,-12.240414447983614,2.173944708113477,5,1.8787498474120952,3.0509986877441264,-0.5241260528564595,-5.083251953125014,5.551498413085923,4,0.049701616396552906,1.2154244702085,90.77400207519531,-3.3319891605908056,92.98400115966795,1.5690985441996537,92.8759994506836,0.049701616396552906
5543,2019-05-28,91.82150268554688,92.4635009765625,91.36750030517578,91.6374969482422,64000000.0,0.007212290050219838,-2.0276302478502783,-0.2918406118028422,35.93173169473697,38.810617761377195,1.0857627075660616,2.783232132841505,0.3139596548438277,-5.809307541923829,15.646092598649181,1.2994995117187358,-2.04673021589808,-2.2844223022460994,-6.5980797217727485,2.0292351172805496,-4.441251012009431,-0.1275935924827678,2.1052523925781372,43.08835619093065,6.291268848868491,2.1568287097633276,5,1.2212486267089844,2.3934974670410156,-1.1192512512207031,-5.740753173828125,5.128494262695327,1,0.022783282543546335,-1.0374870784654093,91.16400146484376,1.2154244702085,90.77400207519531,-3.3319891605908056,92.98400115966795,0.022783282543546335
5544,2019-05-29,90.95950317382812,91.5,90.37650299072266,91.15599822998048,85580000.0,-0.009387773958249856,1.5404155848636714,-1.067874616469187,34.33150743270737,37.566048017620695,1.9933256141266753,3.3967252405064983,1.3243855305524619,-4.7429298568488605,14.205430516150136,1.4449996948242188,-2.3181948391426346,-2.8780971527099553,-7.277082257338677,1.5208879519187661,-5.077589705024309,-0.6786046003956017,2.5955763049316545,22.276821348233074,-13.107690206618901,2.199492552314359,5,2.0832481384277344,3.2554969787597656,0.15137100219726562,-4.580005645751953,6.185997009277358,2,0.043228019825797936,-2.0276302478502783,91.82150268554688,-1.0374870784654093,91.16400146484376,1.2154244702085,90.77400207519531,0.043228019825797936
5545,2019-05-30,90.81600189208984,91.47350311279295,90.3915023803711,91.27449798583984,62938000.0,-0.001577639243082074,1.5265445735053595,2.3333721607453177,36.05408910561748,36.7282190476055,1.9076596811979414,3.3363939812696515,1.5859515369840977,-4.453774606821327,12.540745216097276,1.0820007324218608,-2.024788082043443,-2.7835987091064425,-7.3000654481998595,1.7328680299869745,-5.041832078653158,-0.5253653395597269,2.4045695472412234,26.891604118210655,-9.15858019345512,2.258233369546709,5,2.05224609375,3.398998260498047,1.559621810913086,-3.4155044555664062,6.799995422363281,3,0.04842753373291009,1.5404155848636714,90.95950317382812,-2.0276302478502783,91.82150268554688,-1.0374870784654093,91.16400146484376,0.04842753373291009
5546,2019-05-31,88.75350189208984,89.77950286865234,88.63500213623047,89.50050354003906,92376000.0,-0.022710755340790256,-1.3262182593525877,1.6292432108626198,32.637278825740566,35.863119513735626,3.276091565012095,5.168700449709377,3.687890592048845,-2.29934239246964,12.031532062299942,2.180999755859375,-1.9606252381789488,-4.531723785400388,-9.48036844063715,0.41692086983637466,-7.006046113018769,-2.0574014577820066,4.166012311755381,3.095201560753195,-31.964714570532763,2.4743223276183786,5,2.5389976501464844,4.673999786376953,4.045995712280273,-1.342254638671875,10.6614990234375,4,0.06679174655008091,1.5265445735053595,90.81600189208984,1.5404155848636714,90.95950317382812,-2.0276302478502783,91.82150268554688,0.06679174655008091
5547,2019-06-03,84.6344985961914,88.31449890136719,83.5999984741211,88.00050354003906,181974000.0,-0.04640947352034053,1.360793962189184,4.506020773968196,31.214770928620766,34.81654545289072,6.71976726334762,8.669875222626757,7.763837481785956,1.8669630869110563,11.199412042171376,5.15350341796875,-2.226053155142523,-7.976301956176755,-13.755705889380138,-2.1968980229733717,-10.866003922778447,-5.086599989575063,7.770874159540043,11.671459694238985,-26.241044415978614,2.88970196660169,6,4.140499114990234,6.275501251220703,8.164999008178711,3.25775146484375,16.236000061035156,0,0.13558299114963357,-1.3262182593525877,88.75350189208984,1.5265445735053595,90.81600189208984,1.5404155848636714,90.95950317382812,0.13558299114963357
5548,2019-06-04,86.47799682617188,86.54100036621094,84.04450225830078,84.96199798583984,113582000.0,0.02178187690076805,2.040790629167228,-0.4503852090600627,34.872211583510705,34.00008310383785,4.315752154816892,6.27800906342317,5.985648779037831,0.07969980596493542,11.111945719937665,2.4964981079101562,-2.5913758136928493,-5.580328750610349,-11.491780327330332,0.3311228261096346,-8.536054538970347,-2.62460296225035,4.694623530134123,36.43035185022439,-3.54792936065585,2.955725788359992,6,2.1092529296875,4.432003021240234,6.854253768920898,1.9612541198730469,13.57550048828125,1,0.11838274968760043,1.360793962189184,84.6344985961914,-1.3262182593525877,88.75350189208984,1.5265445735053595,90.81600189208984,0.11838274968760043
5549,2019-06-05,86.92500305175781,87.5999984741211,85.76249694824219,87.4800033569336,84796000.0,0.005169016882808464,3.6227003579620156,-0.3660954681563121,30.681865150492186,32.52878447489374,3.2808388443546903,5.388605913632574,5.595196142806714,-0.30534644061327754,11.028301107911961,1.8375015258789062,-2.762663224047543,-4.677072525024414,-10.698861271607313,1.3447162215584854,-7.687966898315864,-1.6661781517329644,3.187450241042299,42.23029934224559,4.484692002193398,3.01089437329145,6,1.1067466735839844,3.984996795654297,6.874996185302734,1.6477470397949219,13.624999999999986,2,0.11532923260888706,2.040790629167228,86.47799682617188,1.360793962189184,84.6344985961914,-1.3262182593525877,88.75350189208984,0.11532923260888706
5550,2019-06-06,87.71800231933594,88.0,86.30650329589844,86.885498046875,73786000.0,0.009122798271355315,1.4253450027862458,-1.5000068733246272,26.266400101734604,32.43487031606304,1.85765478211988,4.165685652911577,4.853817988571805,-1.018643215538674,10.865208899519804,1.6934967041015625,-2.914305944132508,-3.475548553466794,-9.380390216208099,2.4292931092745107,-6.4279693848374535,-0.5231277220961346,1.4827072988491068,66.63971060299274,34.065423179348656,2.9524208313706533,6,0.3137474060058594,3.191997528076172,6.081996917724609,0.8547477722167969,13.331497192382827,3,0.10747506343622493,3.6227003579620156,86.92500305175781,2.040790629167228,86.47799682617188,1.360793962189184,84.6344985961914,0.10747506343622493
5551,2019-06-07,90.20149993896484,90.3125,87.97450256347656,88.18499755859375,96164000.0,0.02831229113708922,1.0888941906238816,2.4222126505251196,40.27017651782334,33.584447926776,-0.7996882855732821,1.3752878638600237,2.480975095956225,-3.388546069830767,11.277809807191332,2.5944976806640625,-3.069764756058035,-0.7524509429931641,-6.390953487275922,4.886051601289594,-3.5717022151345503,2.066800329148222,-6.60150146484375,98.34636818170969,65.45070898693574,2.81925127214138,6,-2.169750213623047,0.7084999084472656,3.598499298095703,-1.6287498474121094,10.293502807617202,4,0.08219926919735632,1.4253450027862458,87.71800231933594,3.6227003579620156,86.92500305175781,2.040790629167228,86.47799682617188,0.08219926919735632
5552,2019-06-10,93.03150177001952,94.24349975585938,90.9000015258789,91.0999984741211,107420000.0,0.03137422141504964,-1.8681125938336485,0.9578482597887992,50.218168793941054,35.17182982668756,-3.729079459546952,-1.6551528786033742,-0.21564932153762584,-6.133129380301099,11.817271946442135,4.041999816894531,-3.2278408439094903,2.150925827026356,-3.3293073583510306,7.631159012403742,-0.5891907656623374,4.891042419715049,-9.297253265380846,88.11649884089115,54.101088129367696,2.7401165926886955,6,-4.109752655029283,-2.1215019226074077,0.7684974670410298,-4.458751678466783,6.569999694824247,0,0.06861653336832396,1.0888941906238816,90.20149993896484,1.4253450027862458,87.71800231933594,3.6227003579620156,86.92500305175781,0.06861653336832396
5553,2019-06-11,93.18499755859376,94.68499755859376,92.9000015258789,94.1624984741211,80854000.0,0.001649933470424969,-1.3069520245719568,-0.506082965327094,50.80876835010142,37.0026365952869,-4.099980419574635,-1.7361270192786122,-0.2430493343707809,-6.20680784606823,11.829250438240337,1.784996032714858,-2.8926231652718855,2.2018718719482564,-3.3742491106396812,7.777992854536194,-0.5861886193457195,4.989932363242232,-9.030379003906262,83.18856937639487,47.44622033298914,2.78806049129397,6,-4.042499542236342,-2.4099998474121236,1.3667526245117045,-4.410747528076186,5.709999084472642,1,0.08247573429188781,-1.8681125938336485,93.03150177001952,1.0888941906238816,90.20149993896484,1.4253450027862458,87.71800231933594,0.08247573429188781
5554,2019-06-12,92.76599884033205,93.25,92.21900177001952,92.6989974975586,53566000.0,-0.004496418192190821,-1.0078003120124526,-0.0685435089718629,49.43854356936492,38.48979820236995,-3.797086221457974,-1.3252159996935262,0.2458742240701639,-5.71715443702611,11.904640945071765,1.030998229980483,-2.6473513863071787,1.7448730468750142,-3.8708161813048747,7.360562275054903,-1.0629715672149302,4.552717660964959,-7.979557545410174,77.09613854119434,38.88242177340671,2.8078446140899422,6,-3.6235008239746236,-2.238498687744155,2.0752506256103374,-3.9917488098144673,5.459999084472642,2,0.07855786134167819,-1.3069520245719568,93.18499755859376,-1.8681125938336485,93.03150177001952,1.0888941906238816,90.20149993896484,0.07855786134167819
5555,2019-06-13,93.51499938964844,94.15450286865234,93.11100006103516,93.33599853515624,55916000.0,0.008074084887562893,-2.3179855417010335,2.6716010020492926,57.633812920290204,41.26719087954213,-4.6074997206667945,-2.1898382034460155,-0.4227176533533452,-6.392806610006531,12.64182471549104,1.3885040283202983,-2.5636066184132034,2.4959987640380916,-3.115679722067995,8.107677250144178,-0.3098404790149516,5.301838007091135,-8.134644718906259,82.56465179101305,39.1712204001712,2.8058392430530468,6,-4.372501373291016,-3.33074951171875,1.6025009155273438,-4.740749359130859,5.7665023803710795,3,0.07522861260787317,-1.0078003120124526,92.76599884033205,-1.3069520245719568,93.18499755859376,-1.8681125938336485,93.03150177001952,0.07522861260787317
5556,2019-06-14,93.4834976196289,93.8000030517578,92.9499969482422,93.1999969482422,57024000.0,-0.00033686328637261287,-1.169764837625986,1.583795072883607,56.591535578607925,44.08683139620737,-4.285114279052422,-2.432289331129226,-0.32034755235487467,-6.236276172043347,12.550798470677904,0.8500061035155966,-2.370801336692452,2.5592472076416044,-2.8008565890896477,7.9193510043728566,-0.12080469072402877,5.239299106007238,-7.5448643756156315,68.25624310884521,21.666836771629406,2.6800518983656296,6,-4.118747711181641,-3.745746612548828,1.7023773193359375,-4.709247589111328,6.241004943847656,4,0.08093409087959946,-2.3179855417010335,93.51499938964844,-1.0078003120124526,92.76599884033205,-1.3069520245719568,93.18499755859376,0.08093409087959946
5557,2019-06-17,94.30149841308594,94.78450012207031,93.77249908447266,93.8249969482422,52686000.0,0.008750215966301989,-2.4806738565693145,1.680777200678201,56.983934231242564,46.54368946817758,-4.009261110147179,-3.355252476702134,-1.0535476414596303,-6.929489482227552,12.94174294371678,1.3010025024414062,-2.185831298819309,3.3346729278564453,-2.122549059450023,8.791894915162914,0.6060619342032112,6.063283921509679,-7.838083310197831,81.17318186549309,32.73059019832971,2.7286109936532363,6,-4.0279998779296875,-4.563747406005859,0.8110027313232422,-5.527248382568359,5.7389984130859375,0,0.06567768739331781,-1.169764837625986,93.4834976196289,-2.3179855417010335,93.51499938964844,-1.0078003120124526,92.76599884033205,0.06567768739331781
5558,2019-06-18,95.06849670410156,96.08350372314452,94.989501953125,95.06749725341795,77914000.0,0.008133468756305495,-12.937211449676642,0.00209747662357286,61.63361460419608,49.98277274081134,-3.8325863120968933,-4.1690309992859795,-1.7547752827409084,-7.577876853081193,13.85203942286969,1.7820053100585795,-1.7068728347650932,3.995671463012698,-1.7007353229849826,9.692078249010379,1.1474680700138578,6.8438748560115386,-7.93939479967888,73.73511434708483,21.074644862500946,2.848203392998838,6,-3.873493194580078,-5.22674560546875,-0.2059955596923828,-6.294246673583984,3.6225051879882812,1,0.04768146039850696,-2.4806738565693145,94.30149841308594,-1.169764837625986,93.4834976196289,-2.3179855417010335,93.51499938964844,0.04768146039850696
5559,2019-06-19,95.4394989013672,95.97899627685548,94.62349700927734,95.39199829101562,57906000.0,0.0039024725343073108,1.4065776284777365,47.52671755659036,62.92381782268762,54.055819154250564,-3.205930860110641,-4.5725734126203434,-2.074617285541308,-7.839393004106299,14.880060334366366,1.3554992675781392,-0.8003416176992175,4.238498687744155,-1.737256079707933,10.214253455196243,1.250621304018111,7.226376071470199,-7.41495681507233,79.44779226470983,22.555828169533036,2.987877383726045,6,-3.410495758056655,-5.597747802734389,-0.8794975280761861,-6.665248870849624,1.7129974365234233,2,0.03620615972921559,-12.937211449676642,95.06849670410156,-2.4806738565693145,94.30149841308594,-1.169764837625986,93.4834976196289,0.03620615972921559
5560,2019-06-20,95.90950012207031,96.76000213623048,95.29000091552734,96.66649627685548,64344000.0,0.004924598579345352,2.1143833900413966,-15.936556376481237,71.95764247813133,57.5766487053959,-2.6728509542526666,-5.072221435996596,-2.46434337754863,-8.169973256540501,16.058044824943764,1.4700012207031392,0.0017522824117008895,4.562224960327143,-1.7320291570781734,10.856479077732459,1.4150979016244776,7.709352019029808,-7.079061872090477,77.67714288574909,13.402740422578475,3.14712705870266,6,-2.079498291015625,-5.729499816894531,-1.4057502746582031,-7.135250091552734,-0.2870025634765483,3,0.024152954606019295,1.4065776284777365,95.4394989013672,-12.937211449676642,95.06849670410156,-2.4806738565693145,94.30149841308594,0.024152954606019295
5561,2019-06-21,95.56500244140624,96.29750061035156,95.37899780273438,95.80500030517578,78672000.0,-0.0035919036198250875,-2.001608137925876,0.31703973957127296,93.65042803946397,62.40245528823178,-1.6623440741022506,-4.585491090051505,-2.06043928120188,-7.651506697048049,16.42779962588018,0.9185028076171875,0.9092879999313936,3.9781772613525277,-2.583219619722385,10.53957414242744,0.6974788208150642,7.258875701889991,-5.78301652507632,60.000051075391625,-10.47683431653914,3.2806984405374595,6,-1.0755004882812358,-5.3850021362304545,-1.0612525939941264,-6.790752410888658,-0.6385040283202983,4,0.03888975287676022,2.1143833900413966,95.90950012207031,1.4065776284777365,95.4394989013672,-12.937211449676642,95.06849670410156,0.03888975287676022
5562,2019-06-24,95.69499969482422,95.84300231933594,95.06500244140624,95.63300323486328,45660000.0,0.0013603018897812014,3.3463472849715226,-0.2583208824744737,92.6436732921753,67.05077805957332,-1.5363558680678722,-4.594178529780379,-2.1230398618221926,-7.666127229522374,16.76359175416836,0.7779998779297017,1.9064101630555115,3.88162460327149,-2.9265513422379854,10.689800548780966,0.4775366305167523,7.285712576026228,-5.075651832106232,50.15212329843273,-23.61392107371539,3.4040879727547355,6,-1.2054977416992188,-5.5149993896484375,-1.2587509155273438,-6.920749664306641,-2.3560028076171733,0,0.042107768237657384,-2.001608137925876,95.56500244140624,2.1143833900413966,95.90950012207031,1.4065776284777365,95.4394989013672,0.042107768237657384
5563,2019-06-25,93.91349792480469,95.81950378417969,93.62100219726562,95.59200286865234,60246000.0,-0.01861645619625707,1.0609276827955643,-27.07420625153827,78.7793843195656,70.31087147626228,0.40158162088134475,-2.791010393582468,-0.29182507026169446,-5.816997435967096,17.070632347917268,2.1985015869140625,2.467188627792936,1.9955230712890568,-4.877155273573436,8.86820141615155,-1.4408161011421896,5.431862243720303,-2.557271549265195,9.318118293290514,-65.60992444815842,3.436339172431247,6,0.9415016174316548,-3.7334976196289062,0.3990020751953125,-5.139247894287109,-1.147499084472642,1,0.06524087630377684,3.3463472849715226,95.69499969482422,-2.001608137925876,95.56500244140624,2.1143833900413966,95.90950012207031,0.06524087630377684
5564,2019-06-26,94.8915023803711,95.19000244140624,94.36599731445312,94.6240005493164,48838000.0,0.010413885939478895,-1.1033730622419207,-0.159369105247608,79.09787894599039,72.69576770134007,-0.27179531395725576,-3.6462823152040045,-1.2106445601778688,-6.647152183906741,16.982838351468775,1.2765045166015483,2.6659346721314563,2.7769275665283146,-4.204405112098769,9.758260245155398,-0.7137387727852342,6.2675939058418635,-2.8868229135486843,40.474680083123516,-34.0352389820585,3.490666339313544,6,-0.036502838134751414,-4.7115020751953125,-0.7506275177001953,-6.117252349853516,-3.7294998168945312,2,0.04004046112041215,1.0609276827955643,93.91349792480469,3.3463472849715226,95.69499969482422,-2.001608137925876,95.56500244140624,0.04004046112041215
5565,2019-06-27,95.21399688720705,95.56199645996094,94.9020004272461,95.0999984741211,42834000.0,0.0033985604479445097,-1.588247613918559,0.42615937482179744,74.65446123271177,74.70275944068496,-0.36648185208605355,-3.818155048871432,-1.4982745941996,-6.824073005057912,16.946259460951097,0.6704940795898438,2.864673456810891,2.8795223236084126,-4.205870893022251,9.964915540239076,-0.663174284706912,6.422218931923737,-2.6386787000556637,59.517864167337066,-11.482150828166382,3.542696608315331,6,-0.023494720458998586,-5.033996582031264,-1.2963714599609517,-6.439746856689467,-6.9574966430664205,3,0.020359395824754323,-1.1033730622419207,94.8915023803711,1.0609276827955643,93.91349792480469,3.3463472849715226,95.69499969482422,0.020359395824754323
5566,2019-06-28,94.68150329589844,95.64700317382812,94.1999969482422,95.45500183105469,60748000.0,-0.005592597818778855,1.5002241029291326,-6.785169321375141,60.485535837746156,75.091826285852,0.39540059207047307,-2.9711098515408025,-0.93925439685556,-6.1679823984969175,16.097305859332074,1.4470062255859233,3.135370450244608,2.050628662109375,-4.898682617310314,8.999939941529064,-1.4240269776004624,5.525284301819212,-1.604023034857562,47.72731954869147,-20.23564319054887,3.4746556397098423,6,0.5089988708496094,-4.501502990722656,-0.7638778686523438,-4.921253204345703,-5.290000915527344,4,0.009938522625211554,-1.588247613918559,95.21399688720705,-1.1033730622419207,94.8915023803711,1.0609276827955643,93.91349792480469,0.009938522625211554
5567,2019-07-01,96.1094970703125,96.49099731445312,95.73300170898438,96.14900207519531,63842000.0,0.015082077541072714,1.0953706632922071,0.05107314763670796,65.99400496026101,75.57631410319256,-0.8371982402580613,-3.684240046065014,-2.3185361859023317,-7.448011165883216,13.87729843968541,1.8094940185546875,3.2207917594074047,2.904872512817377,-3.094538147694408,8.904283173329162,-0.09483281743851535,5.90457784307327,-2.5901141842488755,86.70728595125686,19.816392932334537,2.99970533025589,7,-0.9189949035644531,-5.929496765136719,-2.480621337890625,-5.474994659423828,-6.4394989013671875,0,-0.012308863257926461,1.5002241029291326,94.68150329589844,-1.588247613918559,95.21399688720705,-1.1033730622419207,94.8915023803711,-0.012308863257926461
5568,2019-07-02,96.71549987792969,96.739501953125,95.3314971923828,95.96900177001952,52918000.0,0.006305337412949363,2.544369436415527,-18.896292004635352,71.16675594008987,76.49219611623725,-1.3242652516889564,-3.6722269425805223,-2.9090775868329217,-7.880353409654532,11.46613956711058,1.4080047607422017,3.3673123484109624,2.999000167846674,-2.2886181546724487,8.286618490365797,0.3551910065871198,5.642809329106228,-2.8072426818460343,99.05485221926466,32.07286861006462,2.6438091612595587,7,-1.5249977111816406,-6.535499572753906,-3.0866241455078125,-5.6217498779296875,-5.0709991455078125,1,-0.03491170489719153,1.0953706632922071,96.1094970703125,1.5002241029291326,94.68150329589844,-1.588247613918559,95.21399688720705,-0.03491170489719153
5569,2019-07-03,96.9499969482422,97.07949829101562,96.5250015258789,96.79450225830078,33806000.0,0.0024246069203848197,1.6755139980489242,0.20829884000205912,69.4838488555458,76.2173301581722,-1.4773215913358086,-3.2856237073394254,-3.1838392605005907,-7.917186321763836,9.559465449349233,0.5544967651367188,3.4660268263319978,2.732247543334978,-1.6713601436692613,7.135855230339217,0.5304436998328583,4.934051386837098,-2.699530359340926,95.50264690452644,29.232182619245464,2.201803843502122,7,-1.5997467041015767,-6.610248565673842,-3.3211212158203267,-5.731494903564467,-6.570999145507827,2,-0.0431562479588713,2.544369436415527,96.71549987792969,1.0953706632922071,96.1094970703125,1.5002241029291326,94.68150329589844,-0.0431562479588713
5570,2019-07-05,97.14550018310548,97.29499816894531,96.26499938964844,96.43000030517578,52568000.0,0.002016536782024403,1.030562825256445,4.601442519993783,70.39206589548414,73.63306769773,-1.6528780758290225,-2.886627954839639,-3.38267161871606,-7.914101263774441,7.715428027017923,1.029998779296875,3.4211260762357654,2.456375885009777,-0.9150829522619404,5.827834722281494,0.7706464663739183,4.142105303645636,-2.498969155908199,95.16969541595634,27.946245065489023,1.6857294186358587,7,-1.6875000000000142,-6.69800186157228,-3.516624450683608,-5.707248687744155,-7.899497985839858,4,-0.061593152625194936,1.6755139980489242,96.9499969482422,2.544369436415527,96.71549987792969,1.0953706632922071,96.1094970703125,-0.061593152625194936
5571,2019-07-08,97.61599731445312,97.8000030517578,96.4124984741211,96.70600128173828,57668000.0,0.004843221049465107,1.1713559109551275,1.271832547823651,69.20005020568408,71.02822068811986,-2.013597305149503,-2.923034051174014,-3.8519052921731003,-8.2187887702446,7.003339737975582,1.3875045776367045,3.331597588002225,2.556148147583002,-0.33380047636006793,5.446096771526072,1.111173835611467,4.001122459554537,-2.5457115445761502,92.54586588863671,25.96802826657381,1.4449743119715328,7,-1.9054946899414062,-6.915996551513672,-4.074373245239258,-5.69024658203125,-6.398994445800781,0,-0.09588077085523694,1.030562825256445,97.14550018310548,1.6755139980489242,96.9499969482422,2.544369436415527,96.71549987792969,-0.09588077085523694
5572,2019-07-09,99.41500091552734,99.50050354003906,97.17400360107422,97.38999938964844,86914000.0,0.018429393240526393,1.118845866555492,2.2252861035422344,72.48930809963251,70.32932333034952,-3.6089450471446582,-4.447296471157529,-5.706698296388126,-9.841427068432978,7.7021778961265195,2.3264999389648438,3.0936498031022523,4.035976791381842,0.7118460381304175,7.360107544633266,2.3739114147561224,5.698042168007561,-3.853366034911815,97.94908864651197,30.943285408936276,1.6620653766257139,7,-2.5647506713867188,-7.864749908447266,-7.055000305175781,-6.663002014160156,-11.266998291015625,1,-0.10082480956443574,1.1713559109551275,97.61599731445312,1.030562825256445,97.14550018310548,1.6755139980489242,96.9499969482422,-0.10082480956443574
5573,2019-07-10,100.87049865722656,101.24700164794922,99.7699966430664,99.82550048828124,98638000.0,0.014640624938845548,-1.5553590285110876,0.5160480896387319,75.26519776257118,69.90346986552517,-4.440810403927145,-5.583776935862062,-7.182557535394977,-11.096453857105928,8.522753644937099,1.832000732421875,2.680915656806718,5.107199478149411,1.1368897029446998,9.077509253354123,3.1220445905470626,7.09235436575176,-4.521090044726321,92.44273745369456,25.894975428432346,1.9851548876023524,7,-3.1469993591308594,-8.224746704101562,-11.027999877929688,-9.960498809814453,-12.064498901367188,2,-0.11103841695422034,1.118845866555492,99.41500091552734,1.1713559109551275,97.61599731445312,1.030562825256445,97.14550018310548,-0.11103841695422034
5574,2019-07-11,100.05349731445312,101.79000091552734,99.76499938964844,101.28099822998048,86356000.0,-0.008099507325226352,-1.2443947420714614,-1.1746440826458324,68.6750898406179,69.23909526640364,-3.1453428469556,-4.419406632544792,-6.376633291387975,-10.069961299491752,9.70630011285891,2.0250015258789062,2.3431787179300585,3.925823211669922,-0.22000710062891926,8.071653523968763,1.8529080555205013,5.998738367819342,-2.8794937133789062,68.57007924901922,3.288414786318839,2.072915156149418,7,-2.0584983825683594,-6.277248382568359,-10.304872512817383,-9.143497467041016,-10.424995422363281,3,-0.0840450040002404,-1.5553590285110876,100.87049865722656,1.118845866555492,99.41500091552734,1.1713559109551275,97.61599731445312,-0.0840450040002404
5575,2019-07-12,100.5500030517578,100.8499984741211,100.19349670410156,100.41349792480469,50186000.0,0.0049624026209122984,-1.2775131014768937,-0.11120572312931072,72.16147977907502,70.53642237099572,-3.1350172298313055,-4.597563794227085,-6.8544966323686225,-10.367633605131246,10.63172473679933,0.7965011596679688,2.3015073726742514,4.070578765869129,-0.3279599387768428,8.469117470515101,1.8713094135461432,6.269848118192115,-2.4527999877929574,76.94100788831481,10.537217452816677,2.1992693523229887,7,-1.9892539978027202,-6.501750946044908,-11.079128265380845,-9.640003204345689,-9.744003295898423,4,-0.10115370403109714,-1.2443947420714614,100.05349731445312,-1.5553590285110876,100.87049865722656,1.118845866555492,99.41500091552734,-0.10115370403109714
5576,2019-07-15,101.04949951171876,101.1449966430664,100.07749938964844,101.06999969482422,59626000.0,0.004967642414728246,11.522396742292031,-0.15017885088298777,73.04697172002832,71.3200853443032,-2.9460254109786206,-4.744420335415299,-7.311914977781527,-10.658998579545468,11.708921422807277,1.0674972534179688,2.2109035575790017,4.191775131225597,-0.41820762352833185,8.801757885979526,1.8867837538486327,6.496766508602562,-2.21373687744142,83.95793252543714,14.858191938868117,2.3049913773769677,7,-2.488750457763686,-6.167247772216811,-11.578624725341811,-10.139499664306655,-10.98049926757814,0,-0.11680906260287105,-1.2775131014768937,100.5500030517578,-1.2443947420714614,100.05349731445312,-1.5553590285110876,100.87049865722656,-0.11680906260287105
5577,2019-07-16,100.49500274658205,101.31600189208984,100.06099700927734,100.52899932861328,52364000.0,-0.0054873776497271765,-1.7826910714889874,1.6583550427991165,81.673864401577,72.487541840024,-1.9042795873305067,-3.902198695822989,-6.820273135823143,-9.895358026120434,12.510313768610862,1.2550048828125,2.2393342714808995,3.327603149414074,-1.390207396867595,8.045413695695743,0.9686978762732394,5.686508422554908,-1.0683924560546956,36.0495213264971,-38.93454464812319,2.3589052731408358,7,-1.4675025939941548,-4.1500015258789205,-11.024127960205092,-9.585002899169936,-9.318000793457045,1,-0.09232299740640848,11.522396742292031,101.04949951171876,-1.2775131014768937,100.5500030517578,-1.2443947420714614,100.05349731445312,-0.09232299740640848
5578,2019-07-17,99.60150146484376,100.5999984741211,99.60150146484376,100.35250091552734,51176000.0,-0.008891002112726198,-1.6591151521309107,22.090439856382247,72.85301270827239,72.86189337921583,-0.6239637422854969,-2.794983925644601,-5.98210743708573,-8.80546149036789,12.79556972274084,0.9984970092773295,2.525859698573697,2.2074516296386832,-2.521324769456456,6.936228028733822,-0.15693656990889338,4.57183982918626,2.1884994506835795,0.0,-76.07143465765122,2.36438819954757,7,-0.5740013122558736,-2.5970001220703267,-9.685626983642592,-8.691501617431655,-9.36849975585939,2,-0.11499323475936529,-1.7826910714889874,100.49500274658205,11.522396742292031,101.04949951171876,-1.2775131014768937,100.5500030517578,-0.11499323475936529
5579,2019-07-18,98.8949966430664,99.375,97.57749938964844,99.00050354003906,69738000.0,-0.007093314974039089,3.2071410076695743,0.14048864733072852,67.21864231121705,72.50929075874171,0.43298685262597303,-1.9144850828451325,-5.292657433931964,-7.905825474533771,12.80851643561865,2.0240020751953267,2.6401399177777733,1.32817192077637,-3.35217553236167,6.00851937391441,-1.01200180579265,3.66834564734539,2.851234283447269,35.241309924430574,-41.150892252601345,2.340173726569019,7,0.2062530517578125,-1.8904953002929688,-8.936248779296875,-7.984996795654297,-11.413993835449219,3,-0.10201726305346281,-1.6591151521309107,99.60150146484376,-1.7826910714889874,100.49500274658205,11.522396742292031,101.04949951171876,-0.10201726305346281
5580,2019-07-19,98.22599792480469,99.8000030517578,98.11150360107422,99.5605010986328,63712000.0,-0.006764737761974726,-1.1599082613575185,12.648492298792258,66.37104276491976,72.19495659865677,1.4207829137264412,-1.1204900094379582,-4.643632352533558,-7.048339437144804,12.620530394003094,1.6884994506835795,2.647587810779129,0.5433483123779297,-4.078597614493162,5.165294239249022,-1.7676246510576163,2.8543212758134757,3.353483740234381,17.346478562813637,-60.082737745268425,2.310972963435544,7,1.2560043334960938,-0.8559989929199219,-8.390998840332031,-7.315998077392578,-9.782501220703125,4,-0.08752770360548046,3.2071410076695743,98.8949966430664,-1.6591151521309107,99.60150146484376,-1.7826910714889874,100.49500274658205,-0.08752770360548046
5581,2019-07-22,99.28150177001952,99.4499969482422,97.91300201416016,98.55699920654295,58000000.0,0.010745666804249154,1.8959117959921667,-0.5429005922843022,65.17268485370005,71.38199846021983,0.6999870140704871,-1.9850622016912922,-5.678403769672613,-7.911048948969707,12.380395958456813,1.5369949340820455,2.710693938911163,1.4130271911621008,-3.1488884968102724,5.974942879134474,-0.8679306528240858,3.6939850351482875,2.1379006040039314,45.579811147867126,-29.408606434664826,2.2809578439861866,7,0.4022483825683736,-1.9115028381347514,-9.618127822875962,-8.371501922607408,-11.190002441406236,0,-0.08536839051642475,-1.1599082613575185,98.22599792480469,3.2071410076695743,98.8949966430664,-1.6591151521309107,99.60150146484376,-0.08536839051642475
5582,2019-07-23,99.72450256347656,99.8895034790039,98.65650177001952,99.79949951171876,54070000.0,0.004462067812826209,8.670416467209302,-0.10351509024664458,64.62099216152649,70.19930894899267,0.34140877478914433,-2.2247694935800695,-6.079155342970324,-8.155716229809371,12.356689189796844,1.2330017089843892,2.774539262450901,1.6545528411865291,-2.8588565872084644,6.167962269581523,-0.6021518730109676,3.911257555384026,1.5412236911718793,71.03403884744992,-0.872539805404557,2.2567047141974963,7,-0.040752410888671875,-2.019001007080078,-10.17325210571289,-8.814502716064453,-11.512001037597656,1,-0.09682176467303028,1.8959117959921667,99.28150177001952,-1.1599082613575185,98.22599792480469,3.2071410076695743,98.8949966430664,-0.09682176467303028
5583,2019-07-24,100.04049682617188,100.06500244140624,98.2935028076172,98.46499633789062,52626000.0,0.003168672237739978,1.180962578899913,-21.007527975580963,64.89899324267654,69.77974266033252,-0.11700729931578735,-2.169437182413688,-6.239876881538521,-8.29499358937639,12.932935099086762,1.771499633789034,2.8513145807791744,1.6641971588134794,-2.4777974215147083,5.806191739141667,-0.40680013135062154,3.7351944489775804,1.0777003538765655,99.0148508474374,28.849904680457755,2.0709972901640965,7,-0.5937461853027344,-2.3349952697753906,-10.034872055053711,-9.130496978759766,-10.720497131347656,2,-0.0885990689195385,8.670416467209302,99.72450256347656,1.8959117959921667,99.28150177001952,-1.1599082613575185,98.22599792480469,-0.0885990689195385
5584,2019-07-25,98.69100189208984,100.05999755859376,98.63600158691406,100.0500030517578,82730000.0,-0.013489486526910066,1.065273559173851,-0.8625837756169282,56.70470718290553,68.06232348298035,1.1386320721575913,-0.5488376241823261,-4.775700359527804,-6.794346792158379,13.54032205335315,1.4239959716797017,2.703796048321948,0.12472724914550781,-3.679010006525502,3.9284645048165174,-1.777141378690004,2.0265958769810197,2.2855673763425983,36.15240350696844,-29.57524447795079,1.901868627835505,7,0.7557487487792969,-0.9855003356933594,-8.172624588012695,-7.781002044677734,-9.876502990722656,3,-0.0857018372592222,1.180962578899913,100.04049682617188,8.670416467209302,99.72450256347656,1.8959117959921667,99.28150177001952,-0.0857018372592222
5585,2019-07-26,97.15249633789062,97.54499816894531,96.22550201416016,97.0999984741211,98542000.0,-0.015589116785757695,2.151029852513824,-0.03862974170114621,48.1597619370723,65.29707795154079,2.396541179355779,1.2040752803510202,-3.1880436298279733,-5.1091152638917094,13.876378051696452,2.4654998779296875,2.326235391058148,-1.5107032775878935,-5.04394676172889,2.022540206553103,-3.2773250196583916,0.2559184644826047,3.6881101353904597,24.143618194499457,-36.61404562653031,1.7666217420704982,7,1.618255615234375,0.5530052185058594,-6.217119216918945,-6.242496490478516,-7.660499572753906,4,-0.09954961421306718,1.065273559173851,98.69100189208984,1.180962578899913,100.04049682617188,8.670416467209302,99.72450256347656,-0.09954961421306718
5586,2019-07-29,95.62249755859376,96.61150360107422,94.5270004272461,96.5,89864000.0,-0.015748424764872926,2.788250627400413,-16.715012352855418,34.61396795957906,60.06820056909656,3.4372236645507144,2.9599434257247736,-1.684364230530818,-3.421052419441949,14.853329648845126,2.6254959106445312,2.026100591305891,-3.0877517700195227,-6.416914304788904,0.24141076474985823,-4.752333037404213,-1.4231705026348322,4.941202647140059,19.78145057633762,-34.7733996312521,1.6645812673846878,7,1.9410018920898295,2.08300399780272,-3.61749649047853,-4.712497711181655,-5.5914993286132955,0,-0.0750764834404497,2.151029852513824,97.15249633789062,1.065273559173851,98.69100189208984,1.180962578899913,100.04049682617188,-0.0750764834404497
5587,2019-07-30,94.92649841308594,95.49449920654295,94.17400360107422,94.55599975585938,58218000.0,-0.007278612913047433,-1.32790854068592,-0.42221951728455853,24.30177695916747,54.67361881919602,3.643405808257242,3.75530765753021,-0.9611436942841891,-2.53510231813344,15.55866736583226,1.4484939575195455,1.5894341640544667,-3.7246009826660185,-7.282503070291895,-0.1666988950401418,-5.503552026478957,-1.9456499388530801,5.154265810368869,12.773637075937842,-35.46068722078381,1.7789510438129366,7,2.193004608154297,2.779003143310547,-2.591747283935547,-4.016498565673828,-2.890495300292983,1,-0.07200306762321729,2.788250627400413,95.62249755859376,2.151029852513824,97.15249633789062,1.065273559173851,98.69100189208984,-0.07200306762321729
5588,2019-07-31,93.33899688720705,94.97750091552734,92.47200012207031,94.90550231933594,89414000.0,-0.016723481350493508,1.9295491951346795,-4.228100160619376,22.783839330941518,49.7364184880543,4.748506890905176,5.35124095024166,0.6518607299023387,-0.7608411248388762,16.74508551247544,2.5055007934570312,1.0101952025466545,-5.143277359008778,-9.349301070806106,-0.937253647211449,-7.246289214907449,-3.0402655031101062,6.151091274009701,11.425896916670016,-32.821833534747896,2.103011855898666,7,2.929504394531236,3.7920036315917827,-1.0042457580566548,-2.428997039794936,-1.6634979248047017,2,-0.05492340321080491,-1.32790854068592,94.92649841308594,2.788250627400413,95.62249755859376,2.151029852513824,97.15249633789062,-0.05492340321080491
5589,2019-08-01,92.76599884033205,94.89600372314452,92.20050048828124,93.58599853515624,94266000.0,-0.006138892274227259,-1.763206776134888,0.5234579325459503,18.64321870591617,44.43332692594279,4.87314056973112,5.897057774007877,1.2465665203821885,-0.04229346979467152,17.873099509529084,2.6955032348632812,0.32917366194334363,-5.50707550048827,-10.394937098249613,-0.6192139027269263,-7.951006299368942,-3.063144701607598,5.881918756187133,10.580944849068475,-28.31139809814224,2.4439307988806727,8,3.3667526245116903,4.229251861572251,-0.24849891662599077,-1.855998992919936,-1.198501586914091,3,-0.0371472219195208,1.9295491951346795,93.33899688720705,-1.32790854068592,94.92649841308594,2.788250627400413,95.62249755859376,-0.0371472219195208
5590,2019-08-02,91.16200256347656,92.31800079345705,90.4010009765625,92.25350189208984,99124000.0,-0.01729077783786137,2.1413426015639643,1.3310972375999495,13.424330307501421,38.68350975414294,6.000778500784364,7.40970048213606,2.85059778004117,1.6974229682861903,19.421053214616833,2.3649978637695455,-0.2617163918136214,-6.811896896362299,-12.633616002168466,-0.9901777905561318,-9.72275644926539,-3.9010373434592083,6.583276637889298,12.253462125763031,-20.073443662617983,2.9108595529030845,8,4.0709991455078125,4.933498382568359,1.3554973602294922,-0.2520027160644531,-0.1345062255859375,4,-0.02575090055173801,-1.763206776134888,92.76599884033205,1.9295491951346795,93.33899688720705,-1.32790854068592,94.92649841308594,-0.02575090055173801
5591,2019-08-05,88.25650024414062,89.43350219726562,87.43900299072266,88.51100158691406,121164000.0,-0.03187185710749196,-1.111144310748607,0.2331667423898228,11.435316631286398,32.77399025078294,8.021462249253858,10.095670849055125,5.793619388762494,4.7089890734775395,21.09328597450025,3.7229995727539062,-0.8607195709824111,-9.249424362182623,-16.517359820850032,-1.9814889035152135,-12.883392091516328,-5.615456632848918,8.3136944412567,10.14831652223329,-20.81098059964756,3.633967729333707,8,5.495502471923828,6.358001708984375,4.428750991821289,2.6534996032714844,2.8929977416992188,0,0.013998929456509046,2.1413426015639643,91.16200256347656,-1.763206776134888,92.76599884033205,1.9295491951346795,93.33899688720705,0.013998929456509046
5592,2019-08-06,89.3915023803711,89.6884994506836,87.66999816894531,89.61150360107422,101406000.0,0.01286026675758456,9.794328845369238,0.864440314167516,18.30964569660783,27.597396078997523,5.885506209417471,8.612813996215152,4.697526162822641,3.6913919433649767,22.034714932654808,2.0185012817382812,-1.4281580328277954,-7.613247299194342,-15.666810842076387,0.44031624368770395,-11.640029070635364,-3.586465527753319,5.535077799984791,25.900377092682213,-8.604312310969114,4.026781771441021,8,4.357997894287109,5.222999572753906,3.2937488555908203,1.5184974670410156,2.7859954833984233,1,0.007153877410944975,-1.111144310748607,88.25650024414062,2.1413426015639643,91.16200256347656,-1.763206776134888,92.76599884033205,0.007153877410944975
5593,2019-08-07,89.66999816894531,89.94650268554688,87.8499984741211,88.69950103759766,90538000.0,0.0031154615501278737,1.7522096860618261,-4.411326120127618,20.58541194420968,23.584141052475758,4.4491274015241515,7.854905954523247,4.440781174901616,3.5122434684325015,22.297168497045703,2.0965042114257812,-2.1034559064524956,-6.774726486206049,-15.243448645033723,1.6939956726216252,-11.009087565619893,-2.540365406792205,3.9088181172765957,29.918130066993847,-4.307764827921041,4.234361079413839,8,2.822002410888672,4.9445037841796875,3.0152530670166016,1.2400016784667969,2.2970046997070312,2,0.026385691894293295,9.794328845369238,89.3915023803711,-1.111144310748607,88.25650024414062,2.1413426015639643,91.16200256347656,0.026385691894293295
5594,2019-08-08,91.64450073242188,91.71299743652344,89.90550231933594,90.3000030517578,74024000.0,0.022019656560675394,1.4401025841736104,1.3853700719311495,30.627266496410883,21.636086003513384,1.5309598276885197,5.500115133392683,2.5392108310140316,1.6257953490218569,22.002732426208272,2.042999267578125,-2.821740388296064,-4.37977409362793,-12.92870212359297,4.169153936337111,-8.654238108610457,-0.10531007864540243,0.8291491606101715,86.19593432369012,47.7762781901352,4.27446401498252,8,0.3807525634765625,2.970001220703125,1.040750503540039,-0.7345008850097656,-1.25250244140625,3,0.00033824429979678605,1.7522096860618261,89.66999816894531,9.794328845369238,89.3915023803711,-1.111144310748607,88.25650024414062,0.00033824429979678605
5595,2019-08-09,90.37899780273438,91.55449676513672,90.11100006103516,91.44750213623048,57596000.0,-0.013808825620453047,1.2510782336599267,-0.7947238205486159,24.115353337364795,20.469573267711795,1.9384473273896106,6.286894816996465,3.869070613056948,2.957160179845971,21.692384664238944,1.5335006713867188,-3.6759028121292374,-5.1367267608642635,-13.761834284226978,3.4883807624984513,-9.449280522545621,-0.8241729991829061,1.3339996337890625,68.78798859695003,29.982145423400766,4.31255376168136,8,1.0877532958984375,4.235504150390625,2.466001510620117,0.5310020446777344,0.7485046386718608,4,0.01315017293373466,1.4401025841736104,91.64450073242188,1.7522096860618261,89.66999816894531,9.794328845369238,89.3915023803711,0.01315017293373466
5596,2019-08-12,89.24600219726562,90.04900360107422,88.8499984741211,89.79949951171875,58110000.0,-0.0125360496687702,1.2783826492888934,0.5180112958850636,20.708337847602266,20.070302255315664,2.3152941328330883,6.841003594661274,5.121075174104746,4.1218201354708555,21.39963505251468,1.5289993286132812,-4.441752071942901,-5.679547500610354,-14.325628510400279,2.9665335091795697,-10.002588005505316,-1.3565069957153923,2.4669952392578125,38.981061435224674,4.076227974702576,4.323040504894964,8,1.962249755859375,5.368499755859375,3.706747055053711,1.6639976501464844,1.6269989013671733,0,0.019961612809134666,1.2510782336599267,90.37899780273438,1.4401025841736104,91.64450073242188,1.7522096860618261,89.66999816894531,0.019961612809134666
5597,2019-08-13,91.21700286865234,91.58699798583984,89.0,89.1500015258789,79880000.0,0.022085030397553274,-1.1858835512235373,-3.7344378893973644,27.423699207798407,20.585842241633095,-0.26511416314684766,4.362971089919341,3.427228468421589,2.176710750595518,20.715436865649078,2.5869979858398438,-4.988592888059145,-3.2446468353271456,-11.624011880589066,5.134718209934775,-7.434329357958106,0.9450356873038146,-3.7779998779296875,87.1603753276019,57.871410866240176,4.189682522630959,8,-0.04949951171875,3.3974990844726562,1.9882488250732422,-0.3070030212402344,-0.14200592041014204,1,-0.0007400471478952175,1.2783826492888934,89.24600219726562,1.2510782336599267,90.37899780273438,1.4401025841736104,91.64450073242188,-0.0007400471478952175
5598,2019-08-14,88.14800262451172,89.78250122070312,87.86100006103516,89.65049743652344,97872000.0,-0.033645045853565536,1.175486635080915,-0.7268959051549132,25.20577940677255,21.31501565283936,2.2239828725620896,6.882792485096829,6.684004391191095,5.297521463806646,20.455229575867516,3.3560028076171875,-5.34271821826934,-5.740972137451166,-14.20638517123298,2.7244408963306483,-9.973678654342066,-1.508265620560266,-0.6260397338867136,7.450746599747668,-20.103788302427596,4.232706516890906,8,1.730499267578125,6.466499328613281,6.052248001098633,3.4022483825683594,1.55999755859375,2,0.045712836584879124,-1.1858835512235373,91.21700286865234,1.2783826492888934,89.24600219726562,1.2510782336599267,90.37899780273438,0.045712836584879124
5599,2019-08-15,88.80599975585938,89.4000015258789,88.0979995727539,89.09950256347656,75182000.0,0.007464685662255555,1.9111255160178773,0.195343641302968,29.523320375905172,23.103792327106444,1.0562643954529847,5.723653297784594,6.210889898916449,4.6881106816828435,21.46710371677961,1.302001953125,-5.540980503447599,-4.578525161743158,-12.990137081033694,3.8330867575473775,-8.784331121388433,-0.37271920209788334,-1.2027361633300728,25.362324775684208,-2.5152871253164975,4.205805959645271,8,0.7700004577636719,5.808502197265625,6.378625869750977,3.6175003051757812,0.4589996337890625,3,0.035594476966455346,1.175486635080915,88.14800262451172,-1.1858835512235373,91.21700286865234,1.2783826492888934,89.24600219726562,0.035594476966455346
5600,2019-08-16,89.62850189208984,90.14550018310548,89.22750091552734,89.64450073242188,60360000.0,0.009261785673171152,-1.2444948095917971,0.054510007798284375,34.76593115820765,25.69608283009769,-0.007421088006410059,4.4522946211517365,5.561075180135504,3.9118864695879267,22.18530740278088,1.339500427246108,-5.584954223009859,-3.326148223876956,-11.573116059909694,4.920819612155782,-7.449632141893318,0.7973356941394059,-1.9455636116943253,47.43700524597951,17.76960995014369,4.123483918016365,8,0.06299591064453125,4.749000549316406,6.257122039794922,3.066497802734375,-2.548004150390625,4,0.008518455433351058,1.9111255160178773,88.80599975585938,1.175486635080915,88.14800262451172,-1.1858835512235373,91.21700286865234,0.008518455433351058
5601,2019-08-19,90.80599975585938,91.3000030517578,90.63050079345705,90.90399932861328,56326000.0,0.013137538159314621,-1.982209308253108,6.125417262756319,39.77771805170175,28.0814242028859,-0.8775212283661489,2.748177333364424,4.4934450020184045,2.802401778561787,22.841448722277715,1.6715011596679545,-5.51044277661083,-1.7248752593994112,-9.457992185542452,6.008241666743629,-5.5914337224709385,2.141683203672116,-3.0449802813549667,79.03921994209357,45.283653768580244,3.8665584630715215,8,-1.0245018005371094,3.571502685546875,5.498500823974609,1.8889999389648438,-2.3895034790039062,0,0.003540544528018552,-1.2444948095917971,89.62850189208984,1.9111255160178773,88.80599975585938,1.175486635080915,88.14800262451172,0.003540544528018552
5602,2019-08-20,90.06900024414062,90.84100341796876,89.99400329589844,90.7249984741211,38590000.0,-0.008116198419710674,-1.1017578069536431,6.693888672635267,41.53025851973724,30.408629377944518,-0.038344455023320734,2.871968937418231,5.242780058607792,3.5976561070542346,23.407100118341923,0.8470001220703267,-5.208819557363256,-1.9790996551513729,-8.993465762279087,5.035266451976341,-5.486282708715237,1.528083398412491,-2.231461199409509,64.20466016057459,26.483399708540844,3.5071830535638577,8,-0.2820014953613281,4.308502197265625,6.652500152587891,2.6259994506835938,-3.0770034790039062,1,0.00892649915412469,-1.982209308253108,90.80599975585938,-1.2444948095917971,89.62850189208984,1.9111255160178773,88.80599975585938,0.00892649915412469
5603,2019-08-21,91.177001953125,91.47899627685548,90.75,90.96949768066406,40636000.0,0.012301698764070057,-1.2552101772522803,-0.31631834199783676,45.99526907473912,32.11618521998099,-1.01705083242463,1.1234914854080102,4.1552949182496235,2.549091631483421,24.115282859449312,1.409996032714858,-4.494349405130492,-0.42792320251464844,-6.351269560776657,5.4954231557473605,-3.389596381645646,2.533749976616349,-3.264473729571705,91.067890620416,47.851684982798176,2.9616731791310014,8,-1.4530029296875,2.842498779296875,6.509248733520508,1.5179977416992188,-4.904502868652344,2,-0.0011187580497025174,-1.1017578069536431,90.06900024414062,-1.982209308253108,90.80599975585938,-1.2444948095917971,89.62850189208984,-0.0011187580497025174
5604,2019-08-22,90.23300170898438,91.47049713134766,90.00499725341797,91.4000015258789,53070000.0,-0.010353490725939274,1.2408408723700866,-5.623979704390028,47.578078072105114,34.72315463495214,-0.32891675630884265,1.4770809555461994,5.122773020523624,3.520946064498247,24.969089227684705,1.4654998779296875,-3.978986643433956,-0.9490234375000028,-5.864122718040264,3.966075843040258,-3.4065730777701333,1.5085262027701276,-2.24698409018535,44.65924339563793,-2.3713616297403917,2.457549640270129,8,-0.509002685546875,3.519001007080078,7.782999038696289,2.4619979858398438,-3.4375,3,-0.00581828727777578,-1.2552101772522803,91.177001953125,-1.1017578069536431,90.06900024414062,-1.982209308253108,90.80599975585938,-0.00581828727777578
5605,2019-08-23,87.48100280761719,90.24500274658205,87.2614974975586,89.65149688720703,105416000.0,-0.030498806969126657,-1.2866448559057275,1.8598923908708755,47.96195227191614,37.75133401543145,2.2001390816211455,3.6547458825461234,7.842609154313834,6.285246942304354,26.623553887491425,2.9835052490234517,-3.5928748110354576,-3.2174476623535213,-7.52473903747719,1.089843712770147,-5.3710933499153555,-1.0638019747916871,4.105995178222656,5.204632450307148,-44.5708249709091,2.1536456875618315,8,1.9432449340820312,6.182247161865234,10.57187271118164,5.213996887207031,-0.6985015869140625,4,0.020392959897299168,1.2408408723700866,90.23300170898438,-1.2552101772522803,91.177001953125,-1.1017578069536431,90.06900024414062,0.020392959897299168
5606,2019-08-26,88.44349670410156,88.5,87.17549896240234,88.34549713134766,61600000.0,0.011002318967479496,11.554145424304878,-0.045150813206744675,47.48579478199781,39.980455745898055,1.242500692873918,2.241780118193333,6.859489178404061,5.33541170900601,27.579091952415013,1.3245010375976562,-3.4949002307680246,-1.8960037231445312,-5.6344886201754605,1.842481173886398,-3.765246171659996,-0.026761274629066634,3.056991271972663,29.464355361410227,-22.367353860104416,1.8692424485154613,8,0.8837509155273438,5.176753997802734,9.982503890991211,4.251502990722656,-2.7819976806640625,0,-0.015410957427004712,-1.2866448559057275,87.48100280761719,1.2408408723700866,90.23300170898438,-1.2552101772522803,91.177001953125,-0.015410957427004712
5607,2019-08-27,88.09149932861328,88.97000122070312,87.33399963378906,88.7864990234375,60394000.0,-0.003979912470737479,2.0809704092701815,-7.0918645387310235,45.82992204320256,42.272027149945835,1.2343232221861626,2.166541237061935,7.159974324095558,5.699618436849249,28.336757382894383,1.6360015869140625,-3.1708027287674554,-1.9062511444091825,-5.087259825494883,1.2747575366765176,-3.4967554849520326,-0.31574680386633247,3.235989086914074,21.285022373188976,-31.942249937815948,1.5905043405428476,8,1.235748291015625,5.528751373291016,10.435375213623047,4.6035003662109375,-1.8704986572265625,1,0.0036893111221756314,11.554145424304878,88.44349670410156,-1.2866448559057275,87.48100280761719,1.2408408723700866,90.23300170898438,0.0036893111221756314
5608,2019-08-28,88.2125015258789,88.39299774169922,87.20249938964844,87.75,48394000.0,0.0013735967509673763,1.891334760091535,-0.6654701136176518,39.94903903000771,43.43044033373501,1.2554570748436475,1.7305066740741637,6.963077452159354,5.576947459603645,28.467013621286785,1.1904983520507812,-2.6494470120033213,-1.5289241790771513,-4.385993548274101,1.3281451901197983,-2.957458863675626,-0.10038949447867651,2.948907311523442,24.144423878327537,-23.88342331662126,1.4285346845984765,8,1.11474609375,5.407749176025391,10.482124328613281,4.4824981689453125,-1.2300033569335938,2,-0.013835961339154768,2.0809704092701815,88.09149932861328,11.554145424304878,88.44349670410156,-1.2866448559057275,87.48100280761719,-0.013835961339154768
5609,2019-08-29,89.31999969482422,89.92749786376953,88.86250305175781,89.1500015258789,60302000.0,0.012554889043934425,-1.8590652138292643,0.3675623958694182,46.86964526780934,44.77529745702408,0.2553948455518338,0.3706071576073384,5.779028710681416,4.464160315256137,28.19323293898115,1.714996337890625,-2.3419025858452187,-0.24912605285643963,-2.728910732904353,2.230658627191474,-1.4890183928803964,0.9907662871675171,1.6819727475781292,69.86473655692119,23.452370148926263,1.2398923400239577,8,0.0072479248046875,4.297748565673828,9.256126403808594,3.375,-2.6869964599609375,3,-0.034118905292922386,1.891334760091535,88.2125015258789,2.0809704092701815,88.09149932861328,11.554145424304878,88.44349670410156,-0.034118905292922386
5610,2019-08-30,88.81449890136719,89.98699951171875,88.22850036621094,89.87449645996094,61174000.0,-0.005659435682760394,1.736955850571164,-6.235346916793825,48.67535368089509,45.76392363804557,0.7077097308097251,0.728575977109486,6.185374798974792,4.972571889890062,27.36654611174695,1.7584991455078125,-1.6939786228977738,-0.637251663208005,-3.019908019676663,1.745404693260653,-1.828579841442334,0.554076515026324,2.0344146018351665,58.29626956193743,10.49181212021049,1.1913281782343317,8,0.5127487182617188,3.5457496643066406,9.761627197265625,3.8805007934570312,-3.53900146484375,4,-0.022732743159706414,-1.8590652138292643,89.31999969482422,1.891334760091535,88.2125015258789,2.0809704092701815,88.09149932861328,-0.022732743159706414
5611,2019-09-03,89.49199676513672,90.04000091552734,88.4000015258789,88.5,70860000.0,0.007628234940805445,-1.7516913407195478,-0.9358481603040248,44.247674136973025,46.06585870662732,-0.19643860699507343,0.15640313951669782,5.425656348234469,4.292780831641025,25.659255818229777,1.6399993896484375,-1.1859925939218243,-0.021528625488286934,-2.3368172891934904,2.2937600382169165,-1.1791729573408816,1.1361157063643077,1.2099801564336303,80.6870887859388,36.29689594964668,1.1576443318526008,9,-0.1647491455078125,2.4015045166015625,8.746129989624023,3.2030029296875,-3.3924942016601562,1,-0.03027640059864134,1.736955850571164,88.81449890136719,-1.8590652138292643,89.31999969482422,1.891334760091535,88.2125015258789,-0.03027640059864134
5612,2019-09-04,90.03099822998047,90.38150024414062,89.8115005493164,90.25,46482000.0,0.006022901313268436,1.3651328806369407,-0.22076863324181106,57.55374369521571,47.350133664458056,-0.8285258990537727,-0.35018668814319653,4.804811488943358,3.7571998359799608,23.951721962237304,0.8895034790039062,-0.8529069150699229,0.4854980468749943,-1.8403343840575985,2.811330477807587,-0.6774181685913021,1.6484142623412907,0.5299195732231539,88.97445989469087,38.26296539513576,1.1629162154662938,9,-0.7080001831054688,1.3040008544921875,7.60350227355957,2.66400146484375,-4.017997741699219,2,-0.04853327512132277,-1.7516913407195478,89.49199676513672,1.736955850571164,88.81449890136719,-1.8590652138292643,89.31999969482422,-0.04853327512132277
5613,2019-09-05,92.03600311279295,92.0999984741211,90.77899932861328,91.09750366210938,66216000.0,0.022270161635782104,1.4772832952992767,-4.285350984149038,61.693592268407095,48.918524130713834,-3.0160357702340406,-2.2860552304457684,2.7970060235984846,1.7681154776530121,21.989914381687942,2.069000244140625,-0.6667568729751565,2.3722026824951,-0.20716135516930478,4.951566720159505,1.0825206636629048,3.6618847013272955,-4.860504150390611,98.34701297677543,42.59370204544646,1.2896820188322013,9,-2.398254394531236,-0.9595031738281108,5.376499176025405,0.6589965820312642,-5.440002441406236,3,-0.06318182281644469,1.3651328806369407,90.03099822998047,-1.7516913407195478,89.49199676513672,1.736955850571164,88.81449890136719,-0.06318182281644469
5614,2019-09-06,91.67549896240234,92.03250122070312,91.31999969482422,91.91100311279295,49938000.0,-0.00391699050586547,1.9780605248891865,-0.25093690808137975,57.667230579305944,49.99688838709047,-2.7148952940507343,-2.027036936092969,3.1189339293141387,2.1411604417802437,21.008135304675257,0.7160034179687358,-0.48043724327456516,2.010148620605463,-0.574259027580382,4.594556268791308,0.7179447965125405,3.3023524446983856,-4.40151000976563,89.03526490555626,30.898609295646565,1.2922038240929214,9,-2.037750244140625,-0.6397476196289062,5.024251937866211,1.019500732421875,-4.853996276855469,4,-0.051191439878409684,1.4772832952992767,92.03600311279295,1.3651328806369407,90.03099822998047,-1.7516913407195478,89.49199676513672,-0.051191439878409684
5615,2019-09-09,91.56749725341795,92.5,91.23049926757812,92.0500030517578,59990000.0,-0.0011780869502404645,-1.1954151136326694,2.048820785279377,53.10068536855252,50.620765118929874,-2.197337964191476,-1.9240790340820553,3.1759124932642777,2.2466960913157976,19.88615044364166,1.269500732421875,-0.48332449358316865,1.8427219390868999,-0.8626048673094004,4.5480487454832,0.4900585358887497,3.19538534228505,-4.196988110351555,77.25602210664374,20.86437668939444,1.3526634031981508,9,-1.7162475585937358,-1.7297477722167827,4.996503829956069,1.1275024414062642,-3.198493957519517,0,-0.05388914370891007,1.9780605248891865,91.67549896240234,1.4772832952992767,92.03600311279295,1.3651328806369407,90.03099822998047,-0.05388914370891007
5616,2019-09-10,91.02749633789062,91.29049682617188,90.26699829101562,91.1374969482422,52278000.0,-0.005897299060526384,3.9206617026739536,0.2279777999146445,53.966462879449,51.52482521184615,-1.3994133637026067,-1.3109847447310443,3.6747299056011684,2.779644805957517,18.460707022054237,1.3004989624023295,-0.47413243436375296,1.213646316528326,-1.5421490950066215,3.9694417280632734,-0.16425138923915483,2.591544022295807,-3.4518075605468823,45.229534574203925,-9.753547136926933,1.3778977057674748,9,-1.1762466430664062,-1.1897468566894531,4.636754989624023,1.6675033569335938,-2.1559982299804688,1,-0.06318968589464424,-1.1954151136326694,91.56749725341795,1.9780605248891865,91.67549896240234,1.4772832952992767,92.03600311279295,-0.06318968589464424
5617,2019-09-11,91.14949798583984,91.6709976196289,90.4540023803711,90.60700225830078,48656000.0,0.0013402724765312346,-1.8685956803999497,-4.93175197669516,49.87606922522124,52.62782856686988,-1.1644777322034088,-1.5160306734972835,3.4660777590191856,2.653727560635076,17.773660446471812,1.2169952392578125,-0.2531316523700866,1.3390232086181584,-1.4096924489905547,4.087738866226871,-0.03533462018620526,2.713381037422522,-3.3768367595898496,39.520780090473004,-10.447638441670811,1.3743578288043592,9,-0.785247802734375,-1.3117485046386719,3.033754348754883,1.545501708984375,-1.7754974365234375,2,-0.055403436485714996,3.9206617026739536,91.02749633789062,-1.1954151136326694,91.56749725341795,1.9780605248891865,91.67549896240234,-0.055403436485714996
5618,2019-09-12,92.17749786376952,92.68299865722656,91.71399688720705,91.88150024414062,56470000.0,0.011278173776550826,-2.0712998899731305,0.5456220290833141,58.69592364398397,53.94185949755595,-1.7555055336625145,-2.347004714054222,2.3420500145825685,1.6072962133031297,16.62671253802762,1.5335006713867188,-0.04405307200991615,2.1655483245849467,-0.6597312584084136,4.990827907578307,0.7529085330882737,3.57818811608162,-4.215743086569518,79.07695708466169,27.26226197092919,1.4126397914966768,9,-1.721748352050767,-2.248249053955064,2.0045032501220845,0.5175018310547017,-4.3019943237304545,3,-0.06687638000978147,-1.8685956803999497,91.14949798583984,3.9206617026739536,91.02749633789062,-1.1954151136326694,91.56749725341795,-0.06687638000978147
5619,2019-09-13,91.96700286865234,92.30599975585938,91.7584991455078,92.10050201416016,39426000.0,-0.0022835833039021036,1.0110413630759405,-0.4510142536794299,75.96365373729077,56.973892837155475,-1.2628487200725544,-1.9895587935889125,2.4445315883230023,1.768840520037429,15.417782139423036,0.5475006103515767,0.251923319294761,1.7970031738281307,-1.0970485856872898,4.691054933343551,0.34997729407042755,3.244029053585834,-3.7219734586507514,70.36441721666088,12.131144634091456,1.447025879757707,9,-1.4255027770996094,-2.0377540588378906,1.5862483978271484,0.727996826171875,-2.6840057373046875,4,-0.05840140517503345,-2.0712998899731305,92.17749786376952,-1.8685956803999497,91.14949798583984,3.9206617026739536,91.02749633789062,-0.05840140517503345
5620,2019-09-16,90.39199829101562,91.28450012207031,90.01000213623047,91.20099639892578,73510000.0,-0.01712575737502442,1.6116613381068892,6.059949708538118,60.53072123528186,58.783120292523115,0.6252031544067762,-0.3735756134425543,3.8846914331613505,3.3028186750594557,14.743519568306947,1.957000732421875,0.6460632270421627,0.18382377624512003,-2.7002782442100255,3.0679257967002656,-1.2582272339824527,1.6258747864726928,-1.8806907261805321,14.29093348175422,-45.615874530312524,1.4420510102275752,9,0.8552513122558594,-0.4627494812011719,2.9278793334960938,2.3030014038085938,-2.105499267578125,0,-0.03950012913724499,1.0110413630759405,91.96700286865234,-2.0712998899731305,92.17749786376952,-1.8685956803999497,91.14949798583984,-0.03950012913724499
5621,2019-09-17,91.12750244140624,91.19950103759766,90.20500183105469,90.35399627685548,39648000.0,0.008136828085409276,1.167837750189175,-0.9561285211765354,65.7550473876795,59.69437625835242,0.16326171977448212,-1.1423262779520513,3.0049411167823905,2.5297493113803426,14.666546105737616,0.9944992065429688,0.8529520359086007,0.9032527923583871,-1.9984095923277891,3.8049151770445633,-0.547578399984701,2.354083984701475,-2.365893411027656,41.807024303919775,-22.035685774835457,1.45083119234309,9,0.21899795532227984,-1.1982536315917827,1.9131240844726705,1.567497253417983,-3.0190048217773295,1,-0.030270764276476014,1.6116613381068892,90.39199829101562,1.0110413630759405,91.96700286865234,-2.0712998899731305,92.17749786376952,-0.030270764276476014
5622,2019-09-18,90.8730010986328,91.10299682617188,89.7750015258789,90.85199737548828,50112000.0,-0.0027928049815375555,4.521865334285034,0.027153918232462777,63.61772568903429,59.90816886064434,0.6143691585398585,-0.8690599944238357,3.0512687861140364,2.706199646214216,14.40754306594114,1.3525009155273295,1.073742528726001,0.608551406860343,-2.306302278074668,3.523405091795354,-0.8488754356071553,2.0659782493278414,-1.8761086906433349,37.757931770897066,-29.821373519875202,1.4574268424675045,9,0.3559989929199361,-0.9437522888183452,2.0383758544922017,1.8219985961914205,-1.8339996337890483,2,-0.022025276666611138,1.167837750189175,91.12750244140624,1.6116613381068892,90.39199829101562,1.0110413630759405,91.96700286865234,-0.022025276666611138
5623,2019-09-19,91.0749969482422,91.62850189208984,90.8949966430664,91.0510025024414,40630000.0,0.002222836785044313,-3.3660225698780684,1.1423901198706832,59.90067943940451,60.156329845099734,0.29247580995357225,-1.1374049747239354,2.5922321609407817,2.4362749658945972,14.367960667985248,0.7555007934570455,1.3515161659807404,0.8156475067138871,-2.0928330876124477,3.724128101040222,-0.6385927904492803,2.2698878038770545,-1.8569381652985157,51.36295264707977,-15.269322238060205,1.4542402971631672,9,0.15400314331053266,-1.1457481384277486,1.8160057067870952,1.620002746582017,-3.0084991455078267,3,-0.01867687571697063,4.521865334285034,90.8730010986328,1.167837750189175,91.12750244140624,1.6116613381068892,90.39199829101562,-0.01867687571697063
5624,2019-09-20,89.70800018310547,91.53150177001952,89.0459976196289,91.08550262451172,106838000.0,-0.01500957245064305,1.1903532480804806,-57.409220985657576,54.59406830789944,60.32226128280495,1.509804996746638,0.19841623232869665,3.7073423295232146,3.7362127669935177,14.330571118764098,2.485504150390611,1.3465100830870398,-0.5250991821289119,-3.4440388767013417,2.393840512443518,-1.9845690294151268,0.9343706651573029,2.9749984741210938,25.634132362759754,-40.31544197124764,1.4594698472862184,9,1.1564979553222656,0.22124862670898438,2.538501739501953,2.98699951171875,-0.85400390625,4,-0.020427349169818143,-3.3660225698780684,91.0749969482422,4.521865334285034,90.8730010986328,1.167837750189175,91.12750244140624,-0.020427349169818143
5625,2019-09-23,89.26499938964844,89.63500213623047,88.36599731445312,88.8499984741211,58446000.0,-0.004938252915601793,1.197398754202749,-0.30127054809694714,48.80401969651291,59.74865648470094,1.7789217746185102,0.8241784141610395,3.8721091497503863,4.1208731341044995,13.412165980687904,1.3420028686523438,1.0895922859565417,-1.0572998046875028,-3.7199080383229983,1.6053084289479926,-2.3886039215052506,0.2740043121302449,3.345259246826174,27.555580499645714,-35.02078912370892,1.3313041168177508,9,1.2594985961914062,0.6642494201660156,2.830251693725586,3.652252197265625,-1.1295013427734375,0,0.00020162148459390572,1.1903532480804806,89.70800018310547,-3.3660225698780684,91.0749969482422,4.521865334285034,90.8730010986328,0.00020162148459390572
5626,2019-09-24,87.08049774169922,89.7854995727539,86.77749633789062,89.53050231933594,92320000.0,-0.024472096150627953,1.032435246782637,-5.903612464380918,36.751843371331205,58.29040916760205,3.737724283552538,3.0581235589498306,5.731153415199003,6.242281662883215,12.633935770725998,3.0080032348632812,0.8586312221095795,-3.1736515045165987,-6.09585442013001,-0.25144858890318744,-4.634752962323304,-1.712550046709893,5.3599904418945385,6.2461566045065435,-50.80202726103648,1.4611014578067083,9,2.649749755859375,2.649749755859375,4.954002380371094,6.695751190185547,1.9189987182617188,1,0.013849269503667161,1.197398754202749,89.26499938964844,1.1903532480804806,89.70800018310547,-3.3660225698780684,91.0749969482422,0.013849269503667161
5627,2019-09-25,88.41649627685547,88.6500015258789,86.1500015258789,87.36799621582031,69864000.0,0.015342109540061655,2.299218187584638,-0.4279584089783793,32.709098410486206,55.402984141657846,2.2051781704105053,1.8421704105281265,4.096387514011283,4.801107476998638,12.168037013267144,2.5,0.7279089527197158,-1.853902816772461,-4.728699452105019,1.020893818560097,-3.29130113443874,-0.4165044991061819,3.6842123959960986,41.37071460203487,-10.021624096630013,1.4373983176662812,9,0.8115043640136719,1.0000038146972656,3.663003921508789,5.631755828857422,0.41650390625,2,-0.0034834976525436323,1.032435246782637,87.08049774169922,1.197398754202749,89.26499938964844,1.1903532480804806,89.70800018310547,-0.0034834976525436323
5628,2019-09-26,86.99199676513672,88.16850280761719,86.57499694824219,88.1395034790039,70736000.0,-0.01611124135996367,1.6437142423168447,-1.0944269404565266,29.69081455622414,50.26155756598377,3.1477830842295162,3.341884662984839,5.228211538860933,6.120588691921995,11.629730929375164,1.8414993286132812,0.5742244246392119,-3.2173770904541072,-6.31897811619028,-0.11577606471793445,-4.768177603322201,-1.6665765775860137,4.63265533595704,15.64610612393038,-29.704711412902725,1.5508005128680877,9,1.8972549438476562,2.4245033264160156,5.090253829956055,7.622505187988281,2.5800018310546875,3,0.023530954292652728,2.299218187584638,88.41649627685547,1.032435246782637,87.08049774169922,1.197398754202749,89.26499938964844,0.023530954292652728
5629,2019-09-27,86.27249908447266,87.45600128173828,85.69100189208984,87.4000015258789,78144000.0,-0.008270849128875435,1.8479170770139846,0.9825671848197546,28.195524154935455,46.66875789038973,3.3241365849090414,4.027876333131914,5.663415018920119,6.753409420422827,12.059987188190338,1.7649993896484375,0.43580341136078005,-3.7844997406005803,-7.336765020839266,-0.23223446036189443,-5.560632380719923,-2.0083671004812373,4.914180970603908,14.201917737770042,-25.99309155529051,1.7761326401193425,9,2.3872528076171875,2.914501190185547,5.599250793457031,8.342002868652344,3.9605026245117188,4,0.020794560691989927,1.6437142423168447,86.99199676513672,2.299218187584638,88.41649627685547,1.032435246782637,87.08049774169922,0.020794560691989927
5630,2019-09-30,86.79550170898438,86.87300109863281,85.46099853515625,86.34950256347656,52894000.0,0.006062217161457495,3.6988600299591234,-0.3955637958101012,32.54847575708763,42.979138820323975,2.5002482969173343,3.526674456042798,4.877901127330901,6.1484699177029825,12.289331218365485,1.4120025634765625,0.08199132621781757,-3.1605472564697266,-6.9671353363055175,0.6460408233660644,-5.063841296387622,-1.257253216551831,3.8416105297935133,30.859124838352848,-8.339702047829014,1.9032940399178921,9,1.7492485046386719,2.2764968872070312,4.942499160766602,7.819000244140625,3.2900009155273438,0,0.023716604286394993,1.8479170770139846,86.27249908447266,1.6437142423168447,86.99199676513672,2.299218187584638,88.41649627685547,0.023716604286394993
5631,2019-10-01,86.78250122070312,87.77999877929688,86.42050170898438,87.30000305175781,61690000.0,-0.00014978297291068365,-1.190086402910414,-1.1603202299086524,31.82840717960636,39.446992319276426,2.0474001631269516,3.5060346966727423,4.588799618386375,6.092916635706246,12.327438613602826,1.3594970703125,-0.45467775860409176,-3.0380729675293026,-7.098589615592218,1.0224436805336126,-5.068331291560753,-1.007814643497852,3.23347737364017,41.4393680216465,2.1870293031702275,2.030258324031457,10,1.7622489929199219,2.2894973754882812,4.761247634887695,7.743247985839844,3.0059967041015625,1,0.01559066409864096,3.6988600299591234,86.79550170898438,1.8479170770139846,86.27249908447266,1.6437142423168447,86.99199676513672,0.01559066409864096
5632,2019-10-02,85.6614990234375,86.44450378417969,85.25,86.38700103759766,66022000.0,-0.01291737598591125,1.8423393575208546,1.4019312988353236,23.094399965724847,35.3574057110898,2.6277439901148654,4.51435388991834,5.374163561578428,7.146046260562173,12.724967243540794,1.532501220703125,-0.7810046208709309,-3.9406002044677706,-8.403689296752816,0.5224888878172749,-6.172144750610286,-1.709055658325255,3.8078819638033536,14.099661729414903,-19.28419530623853,2.2315445461425205,10,2.7292518615722656,3.3050003051757812,5.812250137329102,8.821250915527344,3.748504638671875,2,0.038967301233079565,-1.190086402910414,86.78250122070312,3.6988600299591234,86.79550170898438,1.8479170770139846,86.27249908447266,0.038967301233079565
5633,2019-10-03,86.22100067138672,86.25,84.25299835205078,85.6500015258789,69364000.0,0.0065315416415505645,5.349788947649314,-0.7870400555245917,26.938519048365663,32.284566904474936,1.4609258388212538,3.6858451424690486,4.468417985763608,6.574965880572279,14.211399144346334,1.9970016479492188,-1.2521565498563803,-3.090348434448245,-7.642577658750085,1.4618807898535948,-5.366463046599165,-0.8142338222973251,2.6576669776404174,55.79818772158662,25.972975191364167,2.2761146121509217,10,0.798248291015625,2.246997833251953,5.252748489379883,8.261749267578125,3.072998046875,3,0.03029423796267272,1.8423393575208546,85.6614990234375,-1.190086402910414,86.78250122070312,3.6988600299591234,86.79550170898438,0.03029423796267272
5634,2019-10-04,86.98249816894531,87.02899932861328,85.96150207519531,86.3010025024414,49438000.0,0.008831925999802426,1.7566172486824607,1.1935143368696721,35.36004161785483,30.790791562401814,0.304142233146095,2.692793724944522,3.4058913392661765,5.792276914018444,15.582557981567085,1.0674972534179688,-1.7031050136548913,-2.094200897216794,-6.617040856098384,2.4286390616647964,-4.355620876657582,0.16721908222399406,1.1560623925656017,77.3887010562611,43.71487942468082,2.261419979440795,10,0.03675079345703125,1.4855003356933594,4.491250991821289,7.500251770019531,1.5999984741210938,4,0.029770361644667176,5.349788947649314,86.22100067138672,1.8423393575208546,85.6614990234375,-1.190086402910414,86.78250122070312,0.029770361644667176
5635,2019-10-07,86.63300323486328,87.3915023803711,86.18499755859375,86.58149719238281,43094000.0,-0.00401799145160453,-1.8573054719895927,0.07557794570389029,30.039514174210822,30.044977207166216,0.2693510686093106,2.7970608661884597,3.4936876144663103,6.093559815410686,17.188528758302947,1.2065048217773438,-2.163213278588074,-2.1969711303710966,-6.6859400259305914,2.2919977651883983,-4.441455578150851,0.04751331740865794,0.8838673731340094,67.47957455369021,33.395569100904325,2.2444844477797496,10,-0.1815032958984375,1.8349952697753906,4.839494705200195,7.8497467041015625,2.266998291015625,0,0.04155458473904505,1.7566172486824607,86.98249816894531,5.349788947649314,86.22100067138672,1.8423393575208546,85.6614990234375,0.04155458473904505
5636,2019-10-08,85.27549743652344,86.3499984741211,85.25,86.12449645996094,50840000.0,-0.01566961490022023,-1.4444576311417043,-16.483483928306917,27.35911707234594,29.450534836261742,1.5018245226968645,3.9015826173097707,4.617648738435861,7.3653941288103795,18.516893050744258,1.3830032348632812,-2.5405026960831663,-3.2668769836425753,-7.897835214336297,1.3640812470511463,-5.582356098989436,-0.9513978682957145,2.1160049438476562,32.57918662031747,-0.9971267399154726,2.3154791153468635,10,0.9352531433105469,3.1925010681152344,5.56825065612793,9.207252502441406,2.3800048828125,1,0.05640547792252648,-1.8573054719895927,86.63300323486328,1.7566172486824607,86.98249816894531,5.349788947649314,86.22100067138672,0.05640547792252648
5637,2019-10-09,86.09950256347656,86.49749755859375,85.71800231933594,85.98049926757812,40870000.0,0.009662859223618092,-1.4208032223670182,-0.1401689432063264,30.83917135882905,29.578130036551176,0.3515606301395735,2.824668404723809,3.5872963289534994,6.490432037946491,20.0918487415625,1.2220001220703125,-2.8284973257013917,-2.1903720855712834,-6.773242573578159,2.392498402435592,-4.481807329574721,0.10106315843215441,1.2919998168945312,58.83389649220896,26.371168028738673,2.2914352440034387,10,-0.08300399780273438,2.3684959411621094,4.510871887207031,8.383247375488281,1.6305007934570312,2,0.04284572211794635,-1.4444576311417043,85.27549743652344,-1.8573054719895927,86.63300323486328,1.7566172486824607,86.98249816894531,0.04284572211794635
5638,2019-10-10,86.01300048828125,86.91449737548828,85.6875,86.26200103759766,51504000.0,-0.0010046756673366408,-1.726656211588183,-2.0923836389280677,34.2134650901569,30.246790140464668,0.3180325021123025,2.556748211119981,3.513369274922269,6.532964269739665,21.74918791699416,1.2269973754882812,-2.8028069577388237,-1.9686492919921932,-6.271239071757364,2.3339404877729777,-4.119944181874786,0.18264559789039936,-1.7600021362304688,35.62921504430138,2.207592313686469,2.1512948898825863,10,0.003498077392578125,2.454998016357422,4.315998077392578,8.469749450683594,0.9615020751953125,3,0.03949406664741284,-1.4208032223670182,86.09950256347656,-1.4444576311417043,85.27549743652344,-1.8573054719895927,86.63300323486328,0.03949406664741284
5639,2019-10-11,86.59600067138672,87.27249908447266,86.49299621582031,87.14600372314453,65100000.0,0.006778047269550891,-1.0621442699713397,2.208842724515121,38.73175514579456,30.93382118365433,-0.23943200584980673,1.634538260180392,2.791879040367405,5.910095622712987,23.403700662539617,1.2594985961914062,-2.830374428920834,-1.1170989990234403,-5.02466050394986,2.7904625059029797,-3.0708797514866575,0.8366817534397768,-2.2897723388671807,62.85310180946308,27.50433201629712,1.953780752463212,10,-0.5795021057128906,1.8719978332519531,3.7611236572265625,7.886749267578125,1.0305023193359375,4,0.031156150699306773,-1.726656211588183,86.01300048828125,-1.4208032223670182,86.09950256347656,-1.4444576311417043,85.27549743652344,0.031156150699306773
5640,2019-10-14,86.82150268554688,87.09449768066406,86.0999984741211,86.44550323486328,38204000.0,0.002604069615361304,1.157289796188569,-0.683631571646553,48.68982807635871,32.80731239440459,-0.5150175069340719,1.1887777449595944,2.479361468426731,5.643907195973398,24.730350426335544,0.9944992065429688,-2.685625283878281,-0.7130722045898494,-4.426743980062341,3.000599570882642,-2.569908092326102,1.1437636831464033,-2.3966235229492128,77.70103322230312,37.07352035198104,1.8568358877362476,10,-0.9992523193359375,1.6464958190917969,3.515247344970703,7.661247253417969,0.8180007934570312,0,0.020282924195605734,-1.0621442699713397,86.59600067138672,-1.726656211588183,86.01300048828125,-1.4208032223670182,86.09950256347656,0.020282924195605734
5641,2019-10-15,88.36900329589844,88.82250213623047,87.03099822998047,87.10700225830078,62234000.0,0.017823932579885904,-1.533935479693747,3.3563906418034617,49.7647817212159,35.7706881450147,-2.026963108841059,-0.6071054070657453,0.9547006748123295,4.099593141159929,25.707304830217325,2.0009994506835938,-2.4020999287321843,0.9723533630371151,-2.365330273215065,4.310036999289295,-0.696488455088982,2.641195181163212,-3.8302193364257704,85.5343371192302,43.141896225286445,1.668841818126092,10,-1.8312530517578125,0.09899520874023438,1.4754962921142578,6.113746643066406,-1.0925064086914062,1,0.006008874267852127,1.157289796188569,86.82150268554688,-1.0621442699713397,86.59600067138672,-1.726656211588183,86.01300048828125,0.006008874267852127
5642,2019-10-16,88.87149810791016,89.31199645996094,88.5260009765625,88.66649627685547,55268000.0,0.005686324313618707,-2.2345996860282575,0.16244188788063815,60.244180340821195,39.47131717750976,-2.2643558625154867,-1.3357190960622347,0.44476551138477305,3.5970120397893908,26.41275014718465,0.9429931640625,-2.197122991054073,1.574923324584958,-1.4270229305948021,4.576869579764718,0.0739501969950851,3.075896452174831,-4.075691057832017,87.8466331277496,40.33305277308662,1.5009731275898792,10,-1.5904998779296875,-0.4034996032714844,0.9730014801025391,5.6112518310546875,-2.1360015869140625,2,-0.013682629577119632,-1.533935479693747,88.36900329589844,1.157289796188569,86.82150268554688,-1.0621442699713397,86.59600067138672,-0.013682629577119632
5643,2019-10-17,89.3740005493164,89.94249725341797,89.10099792480469,89.82450103759766,52948000.0,0.005654258700535264,1.4515892420537897,-2.1975437290658726,67.31422516159148,43.02178201570272,-2.539641041508162,-2.0787694714309737,-0.06846968835183986,3.0868460404042253,27.34766591859083,1.0709991455078125,-1.957493932854021,2.1624755859375,-0.4613039532849683,4.786255125159968,0.8505858163262587,3.4743653555487413,-4.21689834644765,85.2050257721724,32.09481305369901,1.3118897696112366,10,-1.7777519226074219,-0.9060020446777344,0.7269992828369141,5.1087493896484375,-2.0879974365234375,3,-0.018394579880931405,-2.2345996860282575,88.87149810791016,-1.533935479693747,88.36900329589844,1.157289796188569,86.82150268554688,-0.018394579880931405
5644,2019-10-18,87.87550354003906,89.6989974975586,87.45999908447266,89.38999938964844,67250000.0,-0.016766587598934568,1.099889091624629,3.361807343178431,55.43697688138342,45.84372231649968,-1.0070521814742364,-0.7637557532416963,1.338006752346999,4.582651677144611,27.735112917955895,2.2389984130859375,-1.5157348954044636,0.7556034088134709,-1.6170751758828743,3.128281993509816,-0.4307358835346946,1.9419427011616364,-2.2398618321153805,46.20704307010507,-9.316351041898685,1.18633929234817,10,-0.2792549133300781,0.4039955139160156,2.316995620727539,6.607246398925781,0.816497802734375,4,-0.010253152929609932,1.4515892420537897,89.3740005493164,-2.2345996860282575,88.87149810791016,-1.533935479693747,88.36900329589844,-0.010253152929609932
5645,2019-10-21,89.28299713134766,89.29399871826172,88.25,88.48300170898438,42608000.0,0.01601690499181374,1.5401472048709406,-0.528225562697725,61.03825508373709,49.58584876220981,-2.2340469788426276,-2.2870922751944107,-0.10625229022238614,3.1829152028309977,27.850750814589986,1.4184951782226562,-1.1022090039136856,2.1621971130371094,-0.21391820501901293,4.538312431093232,0.9741394540090482,3.3502547720651705,-3.216669868874547,77.34843402792336,19.215528806065628,1.188057659028061,10,-1.4679985046386719,-1.3422470092773438,0.9523773193359375,5.1997528076171875,0.5640029907226562,0,-0.01855329899138658,1.099889091624629,87.87550354003906,1.4515892420537897,89.3740005493164,-2.2345996860282575,88.87149810791016,-0.01855329899138658
5646,2019-10-22,88.2864990234375,89.48899841308594,88.0999984741211,89.40750122070312,42234000.0,-0.011161118465189634,1.1635570661215953,-1.4012607646604422,61.71666208076454,53.01668106464708,-0.8554853509301807,-1.2602233245822845,0.8776683703234482,4.214386835875672,27.304366098175514,1.3889999389648438,-0.8948793624939242,1.1053989410400362,-1.3269552127444797,3.537753094824552,-0.11077813585222884,2.3215760179323013,-1.8325547618699005,33.29307345737063,-29.153545895787076,1.2161770768922602,10,-0.4715003967285156,-0.3457489013671875,2.3017501831054688,6.196250915527344,2.6389999389648438,1,-0.007328363357820278,1.5401472048709406,89.28299713134766,1.099889091624629,87.87550354003906,1.4515892420537897,89.3740005493164,-0.007328363357820278
5647,2019-10-23,88.1084976196289,88.50250244140625,87.0999984741211,88.06500244140625,42764000.0,-0.0020161792094772757,2.3734115077945077,-0.03880026134538426,58.72185996401234,55.73983605063102,-0.40514422294278063,-1.166275036135005,0.9772236510547998,4.492450491687606,26.67876510372842,1.4025039672851562,-0.5834367426490132,0.9427974700927706,-1.460348110662622,3.345943050848163,-0.25877532028492567,2.144370260470467,-1.305698058876274,35.47931674951419,-26.65955294416497,1.201572790377695,10,-0.087249755859375,-0.16774749755859375,2.529376983642578,6.3742523193359375,1.9315032958984375,2,-0.009442911352474548,1.1635570661215953,88.2864990234375,1.5401472048709406,89.28299713134766,1.099889091624629,87.87550354003906,-0.009442911352474548
5648,2019-10-24,89.03900146484375,89.41699981689453,88.01349639892578,88.55449676513672,88922000.0,0.010560886524610735,1.262800209108521,11.139273811611998,59.35667196143336,58.03149347459089,-0.9624853227031593,-2.0401593923564008,0.07640701734261768,3.6390001742799427,25.80656222697644,1.40350341796875,-0.05042304003154641,1.7709510803222628,-0.7713785509243962,4.313280711568922,0.4997862646989262,3.0421158959455994,-1.9390029907226562,74.60576065003993,13.801212611079755,1.271164815623333,10,-1.0177536010742188,-1.0982513427734375,1.5401229858398438,5.443748474121094,0.0410003662109375,3,-0.025870740978122697,2.3734115077945077,88.1084976196289,1.1635570661215953,88.2864990234375,1.5401472048709406,89.28299713134766,-0.025870740978122697
5649,2019-10-25,88.06649780273438,88.21050262451172,84.75,84.87750244140625,192528000.0,-0.010922221117825037,-1.0095832631830788,6.581969923628061,56.17219913604784,58.86286803677857,0.26881292891624753,-0.9764244302901943,1.0466969398210182,4.676547150593166,25.05789429771108,4.28900146484375,0.3938532267841026,0.708747482299799,-1.812188605311988,3.229683569911586,-0.5517205615061016,1.9692155261056996,1.8759994506835938,69.98309587056266,9.608858389712779,1.2604680438058937,10,-0.7202491760253906,-0.17424774169921875,2.5126266479492188,6.416252136230469,0.4315032958984375,4,-0.008862560785483753,1.262800209108521,89.03900146484375,2.3734115077945077,88.1084976196289,1.1635570661215953,88.2864990234375,-0.008862560785483753
5650,2019-10-28,88.85399627685547,88.93499755859375,87.125,87.40299987792969,74178000.0,0.008942089145920873,1.2442637605891618,0.4550011005100625,66.20329523416032,60.689369538216845,-0.22356725873966354,-1.6883616338070482,0.2395741256540873,3.9466696512155863,24.03071794995325,1.80999755859375,0.8156110046081153,1.3933212280273466,-1.198064199698507,3.9847066557532003,0.09762851416442686,2.6890139418902663,0.9846510314941384,86.60049907429767,21.772232444251074,1.2956927138629264,10,-1.5077476501464844,-1.7562484741210938,1.542877197265625,5.628753662109375,-0.8194961547851562,0,-0.0018231586745662831,-1.0095832631830788,88.06649780273438,1.262800209108521,89.03900146484375,2.3734115077945077,88.1084976196289,-0.0018231586745662831
5651,2019-10-29,88.135498046875,88.8499984741211,87.79049682617188,88.7405014038086,45538000.0,-0.008086279290598686,1.5716137514698665,-0.41695717327864973,59.307836437782434,60.58533132676809,0.5121868783388095,-0.9099570420329428,0.8917343087751419,4.679541427455362,23.619197941163467,1.0634994506835938,1.1413748721310384,0.6071731567382841,-1.9803071816909465,3.1946534951675147,-0.6865670124763312,1.9009133259528994,1.6013763153076184,72.5412080501804,6.667402680635789,1.2937401692146175,10,-0.7892494201660156,-1.037750244140625,2.0913753509521484,6.347251892089844,-1.1114959716796875,1,0.01941898682282428,1.2442637605891618,88.85399627685547,-1.0095832631830788,88.06649780273438,1.262800209108521,89.03900146484375,0.01941898682282428
5652,2019-10-30,88.99949645996094,89.11900329589844,87.95600128173828,88.01200103759766,48988000.0,0.009803069503577566,-1.115520459639311,-1.6322147820275161,62.74701356352112,60.07786337142695,-0.37073199329958584,-1.592718469112043,-0.006170828834640929,3.789899532210768,22.68163808266982,1.1630020141601562,1.3445902043147129,1.3042716979980469,-1.2056540509695566,3.8141974469656503,0.049308823514252254,2.5592345724818415,0.6376404149780228,91.05413813340569,20.47245918252368,1.2549628744837995,10,-1.7749977111816406,-1.9017486572265625,0.7307510375976562,5.047252655029297,-1.41949462890625,2,0.021640599992696297,1.5716137514698665,88.135498046875,1.2442637605891618,88.85399627685547,-1.0095832631830788,88.06649780273438,0.021640599992696297
5653,2019-10-31,88.83300018310547,89.5999984741211,88.5739974975586,88.79949951171875,55624000.0,-0.0018707552680410355,-3.2352570663727267,0.03392488777977795,59.899989870682376,60.57375370357127,-0.3230154749423235,-1.2864619615480137,0.08806526733286546,3.927072931400005,21.23997154376468,1.0260009765625,1.42805559084195,1.0071754455566406,-1.4510555691358178,3.465406460249099,-0.22194006178958148,2.2362909529028627,-4.083000183105469,84.18559727166473,12.104725642933772,1.2291155073462285,10,-1.6580009460449219,-1.7352523803710938,0.48925018310546875,4.900001525878906,-1.3574981689453125,3,0.013587301227403925,-1.115520459639311,88.99949645996094,1.5716137514698665,88.135498046875,1.2442637605891618,88.85399627685547,0.013587301227403925
5654,2019-11-01,89.5719985961914,89.87249755859375,89.260498046875,89.40049743652344,55808000.0,0.008318962677863917,-1.710961658696497,5.1193350034160785,61.64331090879144,60.64098212857731,-0.8896108202891213,-1.9199514806380051,-0.6856633433179269,3.1694414035719802,20.219141496600727,1.0394973754882812,1.3745958193378982,1.6166988372802678,-0.9258411897395291,4.159238864300065,0.3454288237703764,2.887968850790159,-4.724998626708981,89.06281239586804,16.96197988704246,1.2712700135098964,11,-2.2607498168945312,-2.4742507934570312,-0.41912269592285156,4.161003112792969,-2.6114959716796875,4,-0.0054927518962119,-3.2352570663727267,88.83300018310547,-1.115520459639311,88.99949645996094,1.5716137514698665,88.135498046875,-0.0054927518962119
5655,2019-11-04,90.23300170898438,90.75299835205078,90.05049896240234,90.05049896240234,55438000.0,0.007379573116068405,-6.69850758747544,1.0641487610658837,58.53089471772954,60.28700797712897,-1.5664087866390872,-2.4215788364477646,-1.2857130777456973,2.48150030666622,19.20419219690497,1.180999755859375,1.219366055132042,2.0977020263671875,-0.5578930649512586,4.753297117685634,0.7699044807079645,3.4254995720264105,-5.184981835937492,82.44737973891388,11.548195842668392,1.3277975456592264,11,-2.4815025329589844,-2.7300033569335938,-1.3096256256103516,2.9124984741210938,-2.7970046997070312,0,-0.019228005025779926,-1.710961658696497,89.5719985961914,-3.2352570663727267,88.83300018310547,-1.115520459639311,88.99949645996094,-0.019228005025779926
5656,2019-11-05,90.08550262451172,90.5124969482422,89.69999694824219,90.45800018310548,37710000.0,-0.0016346467664720699,2.3749326572649525,-2.041051795493577,55.74269360415178,59.95598949270002,-1.2704901668239188,-1.9976714312444557,-1.108746642829047,2.601433220757272,17.84123016019138,0.8125000000000142,1.3004069281041382,1.70970268249512,-0.7167261534391258,4.136131518429366,0.4964882645279971,2.922917100462243,-4.695184042724605,76.13527255269933,7.074973964700945,1.213214417967121,11,-2.334003448486328,-2.5825042724609375,-1.2771282196044922,2.6774978637695312,-2.069000244140625,1,-0.022767287107119283,-6.69850758747544,90.23300170898438,-1.710961658696497,89.5719985961914,-3.2352570663727267,88.83300018310547,-0.022767287107119283
5657,2019-11-06,89.78849792480469,90.125,89.42900085449219,90.05000305175781,40596000.0,-0.003296920048778351,2.3827499258380302,0.7020317876453935,51.999602501297396,59.13853733046269,-0.7935683467661647,-1.4863310511093175,-0.7737705966876831,2.8558036847126544,16.562642622822523,0.6959991455078125,1.184373151417475,1.228248214721674,-1.024219286137793,3.480715715581141,0.1020144642919405,2.3544819651514075,-4.076418556801755,55.736574161607244,-10.815496856010164,1.126233750429732,11,-2.036998748779297,-2.2854995727539062,-0.9801235198974609,2.9745025634765625,-1.7415008544921875,2,-0.030788975353219117,2.3749326572649525,90.08550262451172,-6.69850758747544,90.23300170898438,-1.710961658696497,89.5719985961914,-0.030788975353219117
5658,2019-11-07,89.41000366210938,90.29499816894531,89.17400360107422,90.18800354003906,53022000.0,-0.004215398090435696,1.2600944455553675,2.975084607305403,58.29953767205252,59.374908278907654,-0.39885711420758696,-0.8857035626792396,-0.3648210963402505,3.1767831790188836,15.571888072003995,1.1209945678710938,1.124883059984711,0.6799037933349581,-1.2535288456124363,2.6133364322823525,-0.2868125261387462,1.6466201128086624,-3.395469155063566,14.946222011770278,-51.941264812155424,0.9667163194736981,11,-0.4710044860839844,-1.9070053100585938,-0.7313785552978516,3.24749755859375,-0.9495010375976562,3,-0.020467528868139517,2.3827499258380302,89.78849792480469,2.3749326572649525,90.08550262451172,-6.69850758747544,90.23300170898438,-0.020467528868139517
5659,2019-11-08,89.29399871826172,89.49400329589844,88.7020034790039,89.39450073242188,42466000.0,-0.0012974492684962868,4.288687367857961,0.12917998705552397,50.069166244570305,57.582227280064316,-0.10104609812002252,-0.5873198729676687,-0.2547844199849152,3.2280910428398926,14.880306163364848,0.7919998168945312,1.1264800296760455,0.4289989471435547,-1.2352322652541687,2.093230159541278,-0.40311665905531413,1.2611145533424235,-2.99515638051561,28.86380882943741,-35.18438126896553,0.832115606198862,11,-0.022251129150390625,-1.5424995422363281,-1.550374984741211,2.865001678466797,0.2389984130859375,4,-0.02036527348091155,1.2600944455553675,89.41000366210938,2.3827499258380302,89.78849792480469,2.3749326572649525,90.08550262451172,-0.02036527348091155
5660,2019-11-11,88.5824966430664,89.0,88.35649871826172,88.9000015258789,38920000.0,-0.007968083918385438,1.486952675807165,3.1591892507401504,51.93008185572816,56.76247677094718,0.6346320170164006,0.2770820159385039,0.45865491338912534,3.862597291226095,14.03784101260067,0.9375,1.031792848685484,-0.37055282592773153,-1.7397465150604603,0.9986408632049972,-1.0551496704940888,0.31404401863862574,-2.0164049444620105,10.482287121670472,-55.08276127693352,0.6845968445663627,11,0.772003173828125,-0.8309974670410156,-0.8388729095458984,3.5765037536621094,0.6190032958984375,0,-0.018310547568898827,4.288687367857961,89.29399871826172,1.2600944455553675,89.41000366210938,2.3827499258380302,89.78849792480469,-0.018310547568898827
5661,2019-11-12,88.9000015258789,89.31099700927734,88.59549713134766,88.73300170898438,40752000.0,0.003584284648149527,-2.237490290843186,-0.5259755863129566,55.068862339814686,55.909348857202026,0.4883294266842455,0.0014734310839088494,0.12497554262381527,3.474661825869589,14.274031194207309,0.7285003662109375,1.0576441686093432,-0.0795978546142635,-1.4214261555108294,1.2622304462823024,-0.7505120050625465,0.5913162958340195,-2.082695428067723,28.03729489969813,-39.625956252621066,0.6709141504482862,11,0.6547470092773438,-1.1485023498535156,-1.4402523040771484,3.2564964294433594,0.7139968872070312,1,-0.016467992030071987,1.486952675807165,88.5824966430664,4.288687367857961,89.29399871826172,1.2600944455553675,89.41000366210938,-0.016467992030071987
5662,2019-11-13,87.65550231933594,88.75,87.36599731445312,88.66950225830078,59790000.0,-0.013998865975055064,1.3557584297021603,-6.07186257937777,41.48249604040199,53.86296065383753,1.701013929067713,1.2123606983725068,1.3211293021039552,4.638703037031007,15.055396748998076,1.5340042114257812,0.861061073358897,-1.2632972717285185,-2.730123778349821,0.20352923489278396,-1.9967105250391768,-0.5298840184178601,-0.6020546862703782,9.884087416321535,-54.550462063546604,0.7334132533106528,11,1.4039955139160156,0.09599685668945312,-0.3161277770996094,3.2434959411621094,1.66949462890625,2,0.004118395896243854,-2.237490290843186,88.9000015258789,1.486952675807165,88.5824966430664,4.288687367857961,89.29399871826172,0.004118395896243854
5663,2019-11-14,87.7300033569336,88.32949829101562,87.47799682617188,87.57150268554688,45296000.0,0.0008499299602007238,-3.9289199991167445,-0.15631230860677015,47.67083615424181,52.31046345888757,1.6244245193595361,1.0628746400025477,1.1335145584049826,4.511805902201971,16.265273615765867,0.85150146484375,0.8118485969759774,-1.1065963745117244,-2.6483586770299183,0.43516592800646947,-1.8774775257708143,-0.3357152232526346,-0.45458268072891883,17.105499028402203,-44.70107525260926,0.7708811512590956,11,1.3294944763183594,0.021495819091796875,-0.48775482177734375,2.7022476196289062,1.9199981689453125,3,0.003613287373182894,1.3557584297021603,87.65550231933594,-2.237490290843186,88.9000015258789,1.486952675807165,88.5824966430664,0.003613287373182894
5664,2019-11-15,86.97450256347656,88.08399963378906,86.64299774169922,88.00250244140625,78552000.0,-0.00861165809356279,1.4198301154343844,-6.485776173285198,36.93254332408591,49.91064663737161,2.204555085802241,1.8418461361080176,1.7764124053044554,5.1943695200492925,16.836806102818592,1.4410018920898438,0.6159746748273136,-1.817047119140625,-3.521160228420797,-0.11293400986045299,-2.669103673780711,-0.964990564500539,3.7784957885742188,12.42522161853017,-44.33475104580219,0.8520565546400876,11,1.6032447814941406,0.7769966125488281,0.2677459716796875,2.8992462158203125,2.4860000610351562,4,0.017085467777762098,-3.9289199991167445,87.7300033569336,1.3557584297021603,87.65550231933594,-2.237490290843186,88.9000015258789,0.017085467777762098
5665,2019-11-18,87.62650299072266,87.68499755859375,86.135498046875,86.91500091552734,56790000.0,0.007496454800304697,2.7405333726241343,-0.6921227234269938,46.42810869385977,48.87569275845028,1.2783754170569352,1.1166326449944677,1.020545455173334,4.4673334775054485,17.521713399487215,1.54949951171875,0.48543185481267415,-1.0822219848632812,-2.8457484537874507,0.6813044840608882,-1.963985219325366,-0.20045875040119654,3.0442953491211,46.95340674020167,-7.487708455187516,0.8817632344620858,11,0.5887451171875,0.12499618530273438,-0.38425445556640625,1.9887466430664062,5.8119964599609375,0,0.02175704924373001,1.4198301154343844,86.97450256347656,-3.9289199991167445,87.7300033569336,1.3557584297021603,87.65550231933594,0.02175704924373001
5666,2019-11-19,87.6395034790039,88.03399658203125,87.15149688720703,87.84950256347656,45416000.0,0.00014836251405148104,2.0484259905915216,-0.29514894164575695,39.1616920837554,47.44925826761228,0.985564605922093,1.1095634968186943,0.9190965150259416,4.387113599111231,18.266943652897428,0.8824996948242188,0.2566572461680181,-1.0368717193603487,-2.855873835830934,0.7821303971102367,-1.9463727775956414,-0.12737066112505602,2.8498828491211015,57.52550424876273,7.396963013809156,0.9095010582352933,11,0.57574462890625,0.11199569702148438,-0.49437904357910156,1.93499755859375,5.850494384765611,1,0.0178229724947625,2.7405333726241343,87.62650299072266,1.4198301154343844,86.97450256347656,-3.9289199991167445,87.7300033569336,0.0178229724947625
5667,2019-11-20,87.27649688720703,88.1259994506836,86.70600128173828,87.45700073242188,55800000.0,-0.004142042998724227,-1.1490782917944011,0.8595458673932789,37.97234773093865,45.19068160748852,1.066975113236012,1.4830810936427241,1.1836797916696469,4.65730652167737,18.624953245595062,1.4199981689453125,0.004681762891181052,-1.3582782745361328,-3.2677678400798555,0.5512112910075899,-2.313023057307987,-0.40353349176427855,3.0387339096679824,52.0054108188558,5.929368015881245,0.9547447827718605,11,0.5382537841796875,0.4750022888183594,0.2263774871826172,1.1915016174316406,5.068000793457031,2,0.026782714811523833,2.0484259905915216,87.6395034790039,2.7405333726241343,87.62650299072266,1.4198301154343844,86.97450256347656,0.026782714811523833
5668,2019-11-21,86.7354965209961,87.34349822998047,86.51799774169922,87.1500015258789,53258000.0,-0.006198694786181735,1.0598930074057151,2.296377699818251,27.38946082962761,42.670714339161556,1.3283948062437645,1.9422399528689027,1.584800516703794,5.091728928263535,19.644039044307643,0.82550048828125,-0.23294314870656763,-1.7841033935546875,-3.861438128466318,0.2932313413569432,-2.822770761010503,-0.7454360260988722,3.412544965878922,30.143082188893022,-10.061868250897415,1.0386673674558178,11,0.9877510070800781,1.0160026550292969,1.1390018463134766,1.7325019836425781,5.656501770019531,3,0.02985514041093018,-1.1490782917944011,87.27649688720703,2.0484259905915216,87.6395034790039,2.7405333726241343,87.62650299072266,0.02985514041093018
5669,2019-11-22,87.28600311279297,87.32150268554688,86.55000305175781,86.95099639892578,49582000.0,0.0063469584412145785,2.8004359591100423,-0.8082090925823671,26.08741947505723,39.799307407975896,0.5175230006056353,1.402151621251761,0.9047131242844557,4.4330192957246055,19.314053400791813,0.7714996337890625,-0.40763689777105583,-1.1945720672607365,-3.3360800972373283,0.9469359627158553,-2.2653260822490324,-0.12381805227244058,2.7015366364820466,57.799761593566856,21.990641214988464,1.0707540149882948,11,0.4372444152832031,0.4654960632324219,0.7461204528808594,1.1819953918457031,7.614494323730469,4,0.027083361922656923,1.0598930074057151,86.7354965209961,-1.1490782917944011,87.27649688720703,2.0484259905915216,87.6395034790039,0.027083361922656923
5670,2019-11-25,88.69200134277344,88.87100219726562,87.66200256347656,87.6624984741211,69724000.0,0.016107946060534006,-1.3464451502565356,3.073081302664541,40.61049348000201,38.19282197910782,-0.9737038192060794,-0.017502488160161533,-0.5664248861425847,2.9227737082518104,18.936361481826587,1.5849990844726562,-0.6071191289273372,0.21952590942382244,-1.9172554694616082,2.356307288309253,-0.8488647800189,1.2879165988665449,1.14145673840558,92.39266827273818,59.1364104254484,1.0683906894427178,11,-1.188751220703125,-0.9405021667480469,-0.7541275024414062,-0.22400283813476562,5.056495666503906,0,0.008664831891302294,2.8004359591100423,87.28600311279297,1.0598930074057151,86.7354965209961,-1.1490782917944011,87.27649688720703,0.008664831891302294
5671,2019-11-26,89.84700012207031,89.85150146484375,88.9175033569336,88.99600219726562,63624000.0,0.013022581087476892,1.1720870814925215,0.8266105425414446,50.35333735146284,39.17847101367013,-2.212960513299734,-1.0937844066157822,-1.798196425090083,1.661672995586116,18.281043549046384,1.1595001220703125,-0.687740694215961,1.2889495849609318,-0.926641914234466,3.5045410841563296,0.18115383536323293,2.3967453345586307,-3.7115020751953125,99.86496661929056,66.5833139982779,1.1077957495976969,11,-1.8535003662109375,-2.095500946044922,-1.969125747680664,-1.3790016174316406,5.296997070312486,1,0.03997350299657976,-1.3464451502565356,88.69200134277344,2.8004359591100423,87.28600311279297,1.0598930074057151,86.7354965209961,0.03997350299657976
5672,2019-11-27,90.92549896240234,91.2249984741211,89.8655014038086,90.05000305175781,60512000.0,0.01200372676735717,-1.1848098627382464,1.028787362607807,58.43955769425228,40.37499562922685,-3.105395987036843,-2.129789100962654,-2.934314068106147,0.4535415141942849,17.747527738495457,1.3779983520507812,-0.7098936647971072,2.2711483001708928,-0.1801233481291149,4.7224199484709,1.045512476020889,3.4967841243208966,-4.715680847167974,93.63714754374705,55.63877127478372,1.2256358241500065,11,-2.245250701904297,-2.937999725341797,-3.0476245880126953,-2.457500457763672,4.417503356933594,2,0.028204397343231324,1.1720870814925215,89.84700012207031,-1.3464451502565356,88.69200134277344,2.8004359591100423,87.28600311279297,0.028204397343231324
5673,2019-11-29,90.04000091552734,91.2344970703125,90.03949737548828,90.88899993896484,38468000.0,-0.009738720787676458,-1.8117437977955695,-0.969734996034962,53.826430783005605,42.252094235773484,-2.076088469430829,-1.2113349642483513,-2.1244242897405172,1.1797015869830147,17.498877950552576,1.1949996948242188,-0.8098455697450788,1.3253002166748047,-1.2027216324190135,3.853322065768623,0.06128929212789558,2.589311141221714,-3.629575585937502,74.50106350752273,33.887068450939665,1.2640109245469109,11,-1.3550033569335938,-2.0477523803710938,-2.059001922607422,-1.5720024108886719,4.558502197265611,4,0.025594144177083278,-1.1848098627382464,90.92549896240234,1.1720870814925215,89.84700012207031,-1.3464451502565356,88.69200134277344,0.025594144177083278
5674,2019-12-02,89.08000183105469,90.27749633789062,88.13400268554688,90.22000122070312,78512000.0,-0.01066191775556835,2.41595438131482,1.3427570093457943,52.48839355152362,42.925459219958356,-0.8783875347209005,-0.3057614776685966,-1.2086784918647453,1.9862079008891698,17.526836796866178,2.14349365234375,-0.7034096534824528,0.38990097045898153,-2.112440287839391,2.892242228757354,-0.8612696586902047,1.6410715996081677,-2.3801321970214815,39.69213290222828,-4.537791970505992,1.251170629149189,12,-0.20375442504882812,-1.0877532958984375,-1.0990028381347656,-0.6120033264160156,5.9724960327148295,0,0.03718002236060047,-1.8117437977955695,90.04000091552734,-1.1848098627382464,90.92549896240234,1.1720870814925215,89.84700012207031,0.03718002236060047
5675,2019-12-03,88.49800109863281,88.64350128173828,87.36150360107422,88.0,67618000.0,-0.006533461163659049,2.2496712307573294,-0.4368433028603552,48.04112627339246,43.91206301880692,-0.17853964532800148,0.1471365509648308,-0.6643249276781518,2.401845487006227,18.25641022248404,1.7184982299804688,-0.6745344749223534,-0.10534973144531534,-2.5004754332935875,2.2897759704029568,-1.3029125823694585,1.0922131194788278,-1.5260538184228523,29.344162508544425,-16.234494207804193,1.1975628509241363,12,0.3782463073730469,0.1869964599609375,-0.8787517547607422,-0.030002593994140625,5.659996032714844,1,0.07234622543344127,2.41595438131482,89.08000183105469,-1.8117437977955695,90.04000091552734,-1.1848098627382464,90.92549896240234,0.07234622543344127
5676,2019-12-04,88.03450012207031,89.45449829101562,88.01100158691406,88.70050048828125,53402000.0,-0.005237417464897476,-3.049093671752948,-1.3373471826454637,51.99893124217344,45.47057229783301,0.387649412039039,0.4733732356488787,-0.17420945248203168,2.6866235959151084,18.652480881347074,1.4434967041015625,-0.4948943821841283,-0.4663005828857365,-2.768037477601922,1.835436311830449,-1.6171690302438293,0.6845678644723563,-0.8067998544541979,17.376650034177697,-31.36561876142596,1.1508684473580948,12,0.8417472839355469,0.6504974365234375,-0.8125019073486328,0.4334983825683594,6.530502319335923,2,0.06490633648494515,2.2496712307573294,88.49800109863281,2.41595438131482,89.08000183105469,-1.8117437977955695,90.04000091552734,0.06490633648494515
5677,2019-12-05,87.02400207519531,88.17500305175781,87.0,88.17500305175781,56476000.0,-0.011478432267733929,1.0417064375861704,1.7282287442435906,46.61097955168552,47.60629660028388,1.518221733984248,1.3345670020098055,0.8086399353783804,3.519562080753815,19.11355446735926,1.1750030517578125,-0.4642182788809919,-1.3385738372802791,-3.6467339009215607,0.9695862263610024,-2.49265386910092,-0.18449380545963834,4.2104949951171875,0.5668223356107123,-50.021895241538324,1.1540800318206441,12,1.8682479858398438,1.6609954833984375,0.1979961395263672,1.4439964294433594,6.447998046875,3,0.09330753497375577,-3.049093671752948,88.03450012207031,2.2496712307573294,88.49800109863281,2.41595438131482,89.08000183105469,0.09330753497375577
5678,2019-12-06,87.58000183105469,87.72000122070312,87.00650024414062,87.55999755859375,62348000.0,0.006389039145533015,3.7566247901937846,-0.01737989182309895,52.96333800812188,50.5925097706244,1.2232507830020296,0.6687244481161088,0.276805133654733,2.801699922420738,19.462915822551565,0.7135009765625,-0.36356780603394157,-0.6910739898681584,-2.96929978359546,1.5871518038591432,-1.8301868867318092,0.4480389069954924,3.569805297851559,17.69649059098485,-36.16149262152224,1.1391128968636535,12,1.5372467041015625,1.1049957275390625,-0.41887855529785156,0.8879966735839844,5.52099609375,4,0.08863896238842739,1.0417064375861704,87.02400207519531,-3.049093671752948,88.03450012207031,2.2496712307573294,88.49800109863281,0.08863896238842739
5679,2019-12-09,87.47550201416016,88.34449768066406,87.28050231933594,87.53299713134766,48856000.0,-0.0011931926776630464,-3.7553449040133664,-2.874141876430206,49.21914945996957,51.5490271017319,1.516985036133974,0.664047823357123,0.42794894614924317,2.7533672839878705,19.428409572938516,1.063995361328125,-0.21679375232005782,-0.7046489715576172,-2.9559739876869315,1.5466760445716972,-1.8303114796222815,0.4210135365070471,3.5913089721679654,19.37267652214997,-33.89805820136435,1.1256625080646598,12,1.6417465209960938,1.2094955444335938,-0.3391284942626953,0.9924964904785156,6.421501159667969,0,0.0814285249541038,3.7566247901937846,87.58000183105469,1.0417064375861704,87.02400207519531,-3.049093671752948,88.03450012207031,0.0814285249541038
5680,2019-12-10,86.96050262451172,87.53350067138672,86.75,87.37000274658203,50286000.0,-0.005887355634324631,1.1276441461039635,7.122346072186836,46.66207598035906,51.13888694938705,1.967439080521487,1.1081146114584044,0.9677091742971129,3.1216699387395863,19.31294865279245,0.7835006713867188,0.05290686349604812,-1.1385486602783175,-3.445030256329332,1.167932935772697,-2.2917894583038247,0.014692137747189804,4.024972142089837,7.783426050258968,-43.0923076188579,1.1532407980255068,12,2.0317459106445312,1.7244949340820312,0.24399566650390625,1.5074958801269531,6.2754974365234375,1,0.09305368523682955,-3.7553449040133664,87.47550201416016,3.7566247901937846,87.58000183105469,1.0417064375861704,87.02400207519531,0.09305368523682955
5681,2019-12-11,87.43599700927734,87.5,86.7854995727539,87.08350372314453,41952000.0,0.005467935101741261,1.9739917434106065,-0.8607892089279726,50.77551529144329,50.28732668240827,1.2448916161505252,0.5452735249243261,0.5234305378920538,2.4839011146282246,19.429554049429214,0.7145004272460938,0.31823210366630406,-0.5898540496826143,-2.8821880314448123,1.7024799320795836,-1.7360210405637133,0.5563129411984846,3.380058766660156,43.02276620381446,-7.391575827475364,1.1461669908810992,12,1.5562515258789062,1.2490005493164062,0.1912517547607422,1.0320014953613281,7.16400146484375,2,0.07687909273061844,1.1276441461039635,86.96050262451172,-3.7553449040133664,87.47550201416016,3.7566247901937846,87.58000183105469,0.07687909273061844
5682,2019-12-12,88.0165023803711,88.19999694824219,87.27200317382812,87.5,61918000.0,0.00663920342821922,1.1007417897945613,1.4652828881866586,56.20462124257976,50.5515700668054,0.2328355028718363,-0.007167411186955519,0.017668819785995993,1.735776012890426,18.732959298378827,0.9279937744140625,0.40594336073350235,-0.027398681640619316,-2.3131296970522754,2.258332333771037,-1.1702641893464403,1.1154668260652016,2.636911164528911,79.42955300152158,25.3583680468656,1.1428655077058256,12,0.49724578857421875,0.6684951782226562,-0.3892536163330078,0.4514961242675781,6.3564987182617045,3,0.07440082125435099,1.9739917434106065,87.43599700927734,1.1276441461039635,86.96050262451172,-3.7553449040133664,87.47550201416016,0.07440082125435099
5683,2019-12-13,88.0469970703125,88.44950103759766,87.75,88.25,54914000.0,0.00034646559584494696,1.3239043925683724,-0.3930338705150741,53.88143952394627,50.70635295263014,-0.12303578039747265,-0.013382185590302242,0.04577601602198911,1.531091681439932,17.937367223637217,0.6995010375976562,0.31238679852914686,-0.012753677368166905,-2.293711157332197,2.2682038025958633,-1.153232417350182,1.1277250626138482,2.450279932791503,76.31634471643989,21.778392070568763,1.140478739982013,12,0.0552520751953125,0.63800048828125,-0.41974830627441406,0.4210014343261719,6.181999206542983,4,0.06161485606857808,1.1007417897945613,88.0165023803711,1.9739917434106065,87.43599700927734,1.1276441461039635,86.96050262451172,0.06161485606857808
5684,2019-12-16,88.46050262451172,88.4749984741211,87.85250091552734,88.3499984741211,62904000.0,0.0046964185941400505,7.924961715160796,-0.5443475646422129,48.686232961468086,50.778031473527435,-0.7081255971522467,-0.3265970394179476,-0.32766353363035705,0.9655801790252383,16.681118476484606,0.62249755859375,0.036828827792987795,0.3264518737792912,-1.9018621930511728,2.554765940609755,-0.7877051596359479,1.4406089071945303,1.8868832984681205,99.15966014887285,47.3689952340585,1.1141570334152326,12,-0.35825347900390625,0.22449493408203125,-0.2395038604736328,0.007495880126953125,4.621498107910156,0,0.052458387219327385,1.3239043925683724,88.0469970703125,1.1007417897945613,88.0165023803711,1.9739917434106065,87.43599700927734,0.052458387219327385
5685,2019-12-17,89.53299713134766,89.5999984741211,88.86949920654297,88.90049743652344,72888000.0,0.012123992912275838,-1.1036812444385855,5.723764153548744,48.201172207920486,50.35605824749932,-1.8085553663451037,-1.3164326459909717,-1.335536491717619,-0.22966142020398195,15.16266168387207,1.139495849609375,-0.12142263059692482,1.30362167358399,-0.9952696957869023,3.6025130429548824,0.1541759888985439,2.4530673582694362,0.6704933547129883,97.61942196030382,49.76549124152349,1.149445684685449,12,-1.3579978942871094,-0.8479995727539062,-1.0213737487792969,-1.0649986267089844,1.8840026855468608,1,0.048741873748271214,7.924961715160796,88.46050262451172,1.3239043925683724,88.0469970703125,1.1007417897945613,88.0165023803711,0.048741873748271214
5686,2019-12-18,89.20149993896484,89.91000366210938,89.11799621582031,89.7509994506836,67028000.0,-0.00370251419034362,-1.2107460016610943,-0.8687743507472588,39.19933772048899,49.53254248847749,-1.4461933016403208,-0.9084935066574928,-0.8981742557584198,0.0003446051124456062,13.935628206305397,0.7920074462890625,-0.21283240171374018,0.8940246582031222,-1.42651827587963,3.2145675922858743,-0.2662468088382468,2.054296125244491,0.8638509276533739,73.14239605747206,29.79586258974264,1.160271467041373,12,-0.8714981079101562,-0.5165023803710938,-0.6485004425048828,-0.7335014343261719,3.46099853515625,2,0.045229061448864405,-1.1036812444385855,89.53299713134766,7.924961715160796,88.46050262451172,1.3239043925683724,88.0469970703125,0.045229061448864405
5687,2019-12-19,89.61399841308594,89.64949798583984,88.7030029296875,89.0250015258789,53056000.0,0.004624344595139496,1.8681840775890968,-1.0718788181717205,47.16300489692476,48.888061031677815,-1.6233805447525924,-1.1983324195960279,-1.2243959223958711,-0.5011636140776545,12.315956452303869,0.9464950561523438,-0.19909162826702698,1.1896480560302791,-1.1476584570098538,3.526954569070412,0.020994799510205553,2.3583013125503527,0.3187384188675537,86.29607651987172,44.953388281048,1.1686532565200685,12,-1.28399658203125,-0.9290008544921875,-0.9608745574951172,-1.1459999084472656,3.2860031127929688,3,0.05563862955931964,-1.2107460016610943,89.20149993896484,-1.1036812444385855,89.53299713134766,7.924961715160796,88.46050262451172,0.05563862955931964
5688,2019-12-20,89.32499694824219,90.14849853515624,89.12249755859375,89.98100280761719,103016000.0,-0.0032249589345579865,1.070643303667693,-1.113767956373622,51.79168833371646,49.173898684316356,-1.185487362111715,-0.7435050400126642,-0.8479083843932642,-0.27840819527348515,10.633970859865668,1.0260009765624858,-0.2044888470585704,0.7711715698242188,-1.4565447319205447,2.998887871568982,-0.34268658104817007,1.8850297206966076,-2.5749969482421875,64.13316896002911,21.64886997989484,1.113858150872385,12,-0.8757476806640625,-0.6399993896484375,-0.9194984436035156,-0.8569984436035156,4.208999633789048,4,0.05651278279153593,1.8681840775890968,89.61399841308594,-1.2107460016610943,89.20149993896484,-1.1036812444385855,89.53299713134766,0.05651278279153593
5689,2019-12-23,89.6500015258789,89.6500015258789,89.22550201416016,89.41300201416016,42728000.0,0.0036384504756830083,2.5822817409219674,-0.3612765165612207,58.753810352564145,50.51742472567248,-1.3070517177498289,-0.9300059576449371,-1.0986412478772252,-0.6592923310972196,8.861088675990594,0.42449951171875,-0.049455569173204594,0.9779762268066463,-1.217124732349859,3.1730771859631517,-0.11957425277161349,2.075526706384906,-2.8320315551757744,65.51376514799709,20.484665027928763,1.0975504795782554,12,-1.1830024719238281,-0.9650039672851562,-1.2445030212402344,-1.1820030212402344,10.785995483398438,0,0.05107634883480494,1.070643303667693,89.32499694824219,1.8681840775890968,89.61399841308594,-1.2107460016610943,89.20149993896484,0.05107634883480494
5690,2019-12-24,89.46050262451172,89.77850341796875,89.37899780273438,89.69049835205078,17626000.0,-0.00211376350409187,-1.0330796707563286,-0.9704481071336596,61.306725998410236,51.687559248668805,-0.8109101355859707,-0.7167278701100201,-0.8428110204344534,-0.5017309679925432,8.396359569785647,0.399505615234375,-0.008632951621521556,0.7500522613525362,-1.4732450428491717,2.973349565554244,-0.36159639074831773,1.8617009134533902,-2.5759220825195257,52.404150656589636,3.717038376820966,1.1116486521008568,12,-0.7502517700195312,-0.7755050659179688,-1.2958793640136719,-0.9925041198730469,10.749496459960938,1,0.04048153097362417,2.5822817409219674,89.6500015258789,1.070643303667693,89.32499694824219,1.8681840775890968,89.61399841308594,0.04048153097362417
5691,2019-12-26,93.4384994506836,93.52300262451172,89.9749984741211,90.05049896240234,120108000.0,0.04446651549531899,-1.005087698118414,-14.730710542028794,84.58512786971563,54.840948873906115,-4.300112971121877,-4.650285258483976,-4.756772444181607,-4.442465123496049,9.345605086969739,4.0625,0.20074430973210156,4.548474121093747,1.5084861974049915,7.588462044782503,3.0284801592493693,6.068468082938125,-6.488640548828116,98.24682200874689,41.676999465363835,1.519993961844379,12,-2.8019981384277344,-3.417999267578125,-5.45512580871582,-4.970500946044922,9.044998168945312,3,-0.021634547276265015,-1.0330796707563286,89.46050262451172,2.5822817409219674,89.6500015258789,1.070643303667693,89.32499694824219,-0.021634547276265015
5692,2019-12-27,93.48999786376952,95.06999969482422,93.30049896240234,94.14600372314452,123732000.0,0.0005511476895356804,-2.41931298835333,-0.1936262588048785,83.69827270441431,58.15393033840257,-3.904103859705913,-4.742982114934094,-4.758516155605648,-4.474145855071029,10.59450833749149,1.769500732421875,0.5146198679922094,4.471747589111317,0.9003697653162703,8.043125412906363,2.6860586772137935,6.25743650100884,-6.277213213007784,73.43419481214161,11.453632474664857,1.7856889118975214,12,-2.028747558593736,-2.6959991455077983,-5.506624221801744,-5.021999359130845,8.503501892089858,4,-0.008851207707312514,-1.005087698118414,93.4384994506836,-1.0330796707563286,89.46050262451172,2.5822817409219674,89.6500015258789,-0.008851207707312514
5693,2019-12-30,92.34449768066406,94.1999969482422,92.03099822998048,93.6999969482422,73494000.0,-0.012252649580489217,-1.1881470078891982,2.066291403051752,74.81651715060104,61.057295248306225,-2.3299105922993846,-3.600586605433506,-3.591745882939378,-3.319734608795045,11.569726900801722,2.1689987182617188,0.7467118771996297,3.2110225677490263,-0.63713283665804,7.0591779721560926,1.2869448655454931,5.135100269952559,-4.660280127258574,53.36635989817897,-13.425330351892939,1.9240777022035331,12,-0.4579963684082031,-1.5504989624023438,-4.561372756958008,-3.8764991760253906,10.166999816894531,0,0.006015559769850354,-2.41931298835333,93.48999786376952,-1.005087698118414,93.4384994506836,-1.0330796707563286,89.46050262451172,0.006015559769850354
5694,2019-12-31,92.39199829101562,92.66300201416016,91.61150360107422,92.0999984741211,50130000.0,0.0005143848474418178,1.5215569683940904,-0.21541864601391134,79.06877608634768,64.48702901257592,-1.9680413517632473,-3.5702891090860476,-3.568677470965497,-3.3894846514546515,12.168997911716243,1.0514984130859375,0.8939891774743671,3.092923355102542,-1.0213924212550012,7.207239131460085,1.0357654669237775,5.150081243281306,-4.264633809125016,52.943234695970546,-20.432202429356906,2.0571578881787693,12,-0.5054969787597656,-1.5819969177246094,-4.654624938964844,-3.923999786376953,11.57199859619142,1,0.01236035925339074,-1.1881470078891982,92.34449768066406,-2.41931298835333,93.48999786376952,-1.005087698118414,93.4384994506836,0.01236035925339074
5695,2020-01-02,94.90049743652344,94.90049743652344,93.2074966430664,93.75,80580000.0,0.02715061035487687,1.9430761681189406,3.940062184830037,82.80956050567107,69.33260932204058,-4.06228388241999,-5.875790510664729,-6.021378301886898,-5.885665836258596,12.679853358472585,2.5084991455078125,1.161951570608636,5.28129768371582,0.4889641189532625,10.073631248478378,2.8851309013345343,7.677464466097106,-6.356574841856812,96.67316550166814,18.654516526025233,2.3961667823812802,1,-3.013996124267578,-3.990497589111328,-7.163124084472656,-6.432498931884766,11.795005798339844,3,0.058329510616701,1.5215569683940904,92.39199829101562,-1.1881470078891982,92.34449768066406,-2.41931298835333,93.48999786376952,0.058329510616701
5696,2020-01-03,93.74849700927734,94.30999755859376,93.2249984741211,93.2249984741211,75288000.0,-0.012139034655920922,-3.145184796548964,0.455019297338161,73.98928167283563,72.31330674158623,-2.4557062079638428,-4.504722312975943,-4.793690437917576,-4.7098305108894465,13.759892510291616,1.6754989624023438,1.4682738797077377,3.843597412109375,-1.2243207657297148,8.911515589948465,1.30963832318983,6.37755650102892,-4.8130097886012635,61.78967245517436,-15.387476776815099,2.533959088919548,1,-1.6522483825683594,-2.8384971618652344,-6.121122360229492,-5.468997955322266,13.79150390625,4,0.06892379378152458,1.9430761681189406,94.90049743652344,1.5215569683940904,92.39199829101562,-1.1881470078891982,92.34449768066406,0.06892379378152458
5697,2020-01-06,95.1439971923828,95.18450164794922,93.0,93.0,81236000.0,0.01488557393050649,-1.0377840565373038,4.095517080564273,76.65640778757819,75.07605334757089,-3.334992892666378,-5.544996734216781,-6.089988444051144,-6.1046103146440345,14.466541430985636,2.1845016479492188,1.7664366321785394,4.83309783935546,-0.554018988722504,10.220214667433424,2.139539425316485,7.526656253394435,-5.840439223257832,98.86637341988344,20.688876695225744,2.6935584140389817,1,-2.938995361328111,-4.176746368408189,-7.2714977264404155,-7.203247070312486,12.856002807617202,0,0.07714097204057468,-3.145184796548964,93.74849700927734,1.9430761681189406,94.90049743652344,1.5215569683940904,92.39199829101562,0.07714097204057468
5698,2020-01-07,95.34300231933594,95.69450378417969,94.60199737548828,95.2249984741211,80898000.0,0.0020916204156395946,1.661382200704389,0.055039178984976414,76.27410490384256,77.02275274215737,-2.8950123315222527,-5.409969638993175,-6.215431112624259,-6.252727360380632,15.269554169507682,1.0925064086914062,2.2191675846552243,4.643952941894526,-1.0259292962945779,10.313835180083629,1.8090118227999739,7.478894060989077,-5.568968855905027,91.39109847954003,15.212225817243649,2.834941119094548,1,-2.8062515258789062,-4.120750427246094,-7.009128570556641,-7.402252197265625,12.150497436523438,1,0.06975338802787712,-1.0377840565373038,95.1439971923828,-3.145184796548964,93.74849700927734,1.9430761681189406,94.90049743652344,0.06975338802787712
5699,2020-01-08,94.59850311279295,95.5500030517578,94.3219985961914,94.9020004272461,70160000.0,-0.007808640261289468,-1.8674730991234614,-2.5719273291525093,69.83439324524231,77.9702713251387,-1.5363085674451327,-4.326282559148311,-5.37315239866426,-5.47165901139131,16.47140436766552,1.228004455566392,2.582981090862191,3.5433036804199105,-2.1687068684462787,9.2553142292861,0.687298405986823,6.399308954852998,-4.23242261728717,59.32458221726349,-13.558005248136006,2.856005274433091,1,-1.763751983642564,-3.376251220703111,-6.2598800659179545,-6.657752990722642,12.14499664306642,2,0.0836481986964499,1.661382200704389,95.34300231933594,-1.0377840565373038,95.1439971923828,-3.145184796548964,93.74849700927734,0.0836481986964499
5700,2020-01-09,95.05249786376952,95.89099884033205,94.79000091552734,95.49449920654295,63346000.0,0.0047991747864684076,-1.277152730658263,1.4563599798893234,72.69236231935514,76.64885293065421,-1.2445370281970725,-4.366852727685782,-5.747463495600556,-5.899206419369293,17.483467689029304,1.292495727539091,2.978424690055135,3.592698669433574,-2.043955617752104,9.229352956619252,0.7743715258407349,6.411025813026413,-4.153575039396344,70.99614967447644,-1.7770045316756438,2.818327143592839,1,-1.301246643066392,-3.7319984436035014,-6.618249893188462,-7.1117477416992045,12.731002807617202,3,0.09375344387277029,-1.8674730991234614,94.59850311279295,1.661382200704389,95.34300231933594,-1.0377840565373038,95.1439971923828,0.09375344387277029
5701,2020-01-10,94.15799713134766,95.34700012207031,94.0,95.26850128173828,57074000.0,-0.009410596802031157,1.1254409091456294,2.5124451962578105,66.98818054293406,74.79217602382307,-0.26512302014600664,-3.1019756014208895,-4.758867492223018,-5.0019926069318785,18.33219778153009,1.3470001220703125,3.3135734187512185,2.362097930908206,-3.0619501530016464,7.786146014818058,-0.3499261110467131,5.074121972863125,-2.6600251850594248,40.055261011957185,-29.726453466404507,2.7120240419549253,1,-0.40674591064453125,-2.8374977111816406,-5.377374649047852,-6.2657470703125,14.353004455566406,4,0.1331539166665383,-1.277152730658263,95.05249786376952,-1.8674730991234614,94.59850311279295,1.661382200704389,95.34300231933594,0.1331539166665383
5702,2020-01-13,94.56500244140624,94.9000015258789,94.04000091552734,94.56549835205078,55616000.0,0.00432257824569926,1.5690745615534512,0.0004465635219562412,69.41892894464225,74.19244400093876,-0.5627855514558604,-3.1549870914202955,-5.092961566082778,-5.392122796416231,19.732210557533424,0.8600006103515625,3.6987756810563326,2.4416782379150277,-2.8096146046406147,7.69297108047067,-0.18396818336279352,5.067324659192849,-2.539867267832747,29.878518661969434,-38.93982359485537,2.625646421277821,1,-0.8137512207031108,-3.24450302124022,-5.784379959106431,-6.821254730224595,13.08999633789064,0,0.13720719229252487,1.1254409091456294,94.15799713134766,-1.277152730658263,95.05249786376952,-1.8674730991234614,94.59850311279295,0.13720719229252487
5703,2020-01-14,93.47200012207031,94.35549926757812,92.92749786376952,94.29399871826172,68818000.0,-0.011558211718052491,2.022226169235395,1657.5538461063472,63.401115089880825,72.4515927791091,0.7900551540025873,-1.7230605484520538,-3.932878027411846,-4.306121420186827,21.086738046050264,1.6375045776367188,3.4707703637319867,1.077425765991208,-3.836942306955706,5.991793838938122,-1.379758270482256,3.534609802464672,-0.9829613084857982,18.37361494418616,-48.761647012949055,2.457184036473457,1,0.9372482299804688,-2.151500701904297,-4.683376312255859,-5.728252410888672,11.326499938964844,1,0.15542622238699022,1.5690745615534512,94.56500244140624,1.1254409091456294,94.15799713134766,-1.277152730658263,95.05249786376952,0.15542622238699022
5704,2020-01-15,93.10099792480469,93.94300079345705,92.75450134277344,93.6125030517578,57932000.0,-0.003969126548924895,1.027290118556475,0.6222700736024182,62.60427909473256,70.20656151122705,1.4217137861712104,-1.0398947057942678,-3.5215463918643195,-3.929275608370787,22.488685012794253,1.188499450683608,3.2540665331823817,0.47439880371094034,-4.08313327154373,5.0319308789656105,-1.8043672339163948,2.7531648413382754,2.790000915527358,11.047245607591162,-55.55749018256023,2.2787660376273364,1,1.2217521667480469,-1.7804985046386719,-4.1998748779296875,-5.357250213623047,7.363502502441406,2,0.15459019937336382,2.022226169235395,93.47200012207031,1.5690745615534512,94.56500244140624,1.1254409091456294,94.15799713134766,0.15459019937336382
5705,2020-01-16,93.89700317382812,94.27950286865234,93.3010025024414,94.14949798583984,53190000.0,0.00854991102959346,2.818503907703759,0.4936310482668236,52.036072467470355,67.76731604396424,0.5234384810139261,-1.5728364571906326,-4.288450412609436,-4.67080760988209,23.90364583885754,1.1785049438476562,3.2079788463174737,1.0522037506103459,-3.2947018439945737,5.399109345215265,-1.121249046692114,3.2256565479128056,1.931265716552744,44.06952243057763,-17.767135445185282,2.173452797302456,1,0.4257469177246094,-2.5765037536621094,-4.995880126953125,-6.153255462646484,4.739997863769531,3,0.13681476668908155,1.027290118556475,93.10099792480469,2.022226169235395,93.47200012207031,1.5690745615534512,94.56500244140624,0.13681476668908155
5706,2020-01-17,93.23600006103516,94.33200073242188,92.8625030517578,94.29450225830078,79946000.0,-0.00703966144232826,1.5928518543447785,4.192174044417586,48.92999660602077,64.68660369045787,1.233851429884652,-0.6261860616265693,-3.600671917326679,-3.9739902104534224,25.07694682440392,1.4694976806640767,3.116093803305162,0.1894756317138615,-3.805773953408803,4.184725216836526,-1.8081491608474636,2.1871004242751866,2.530793478393562,22.442259481179878,-36.36064669607026,1.9976247925613304,1,1.0867500305175781,-1.8977508544921875,-4.397377014160156,-5.492252349853516,5.743499755859361,4,0.1560287936079232,2.818503907703759,93.89700317382812,1.027290118556475,93.10099792480469,2.022226169235395,93.47200012207031,0.1560287936079232
5707,2020-01-21,94.5999984741211,94.7135009765625,93.0,93.25,74156000.0,0.014629525206926841,1.1731099510887708,-1.2753856133775407,59.329876572820794,62.803911653677666,-0.2407451857958165,-1.683823892061966,-4.911918302731976,-5.288258764517224,26.694283244903904,1.7135009765625,2.7377716785422734,1.3041740417480412,-2.4009469762502818,5.009295059746364,-0.5483864672511203,3.1567345507472027,1.1065492213745216,94.20609884332282,33.28144437649473,1.8525605089991615,1,-0.2772483825683594,-3.0184974670410156,-5.761375427246094,-6.856250762939453,-0.38500213623046875,1,0.14705077523440435,1.5928518543447785,93.23600006103516,2.818503907703759,93.89700317382812,1.027290118556475,93.10099792480469,0.14705077523440435
5708,2020-01-22,94.3730010986328,95.125,94.16699981689452,94.80449676513672,64326000.0,-0.0023995494624705627,-1.2714930489602407,-0.31962678090050617,58.074511369756806,61.49725811195705,-0.18529851548233012,-1.1164953397604478,-4.621517128185914,-5.01427870140013,28.138134925023827,0.958000183105483,2.5365661691431285,0.8247764587402173,-2.3977217456461943,4.047274663126629,-0.7864726434529956,2.4360255609334303,1.2745056698083772,68.2767632424215,6.080510189308548,1.6112491021932094,1,-0.050251007080063914,-2.5525016784667827,-5.773628234863267,-6.629253387451158,-0.1855010986327983,2,0.14073938018334875,1.1731099510887708,94.5999984741211,1.5928518543447785,93.23600006103516,2.818503907703759,93.89700317382812,0.14073938018334875
5709,2020-01-23,94.22899627685548,94.4990005493164,93.63800048828124,94.25550079345705,49692000.0,-0.0015259112256779117,2.3534306005410546,0.061424757324467096,46.60944278754928,58.59915594175641,-0.11088060659966459,-0.6449200212362882,-4.410734848747822,-4.841335183456621,29.50996328749823,0.8610000610351705,2.1301185664429454,0.451821899414071,-2.2056520355233147,3.1092958343514567,-0.8769150680546289,1.780558866882771,1.3606503830723398,60.39757207890831,2.456565793797594,1.328736967468695,1,-0.17824554443360796,-2.3572463989257955,-5.835372924804702,-6.485248565673842,3.468505859375,3,0.11216827305604826,-1.2714930489602407,94.3730010986328,1.1731099510887708,94.5999984741211,1.5928518543447785,93.23600006103516,0.11216827305604826
5710,2020-01-24,93.08200073242188,94.74949645996094,92.37200164794922,94.56849670410156,75324000.0,-0.012172426638861866,1.572356636371891,56.0846286701209,46.63301181619795,56.33747052767462,0.812665667435482,0.8298468499952492,-3.1859758808108296,-3.6637054682850447,30.537897195638596,2.3774948120117188,1.668995260722582,-0.8762485504150419,-2.6377757342768717,0.8852786334467879,-1.7570121423459568,0.004515041515873008,2.450943021162857,25.790029403532305,-30.356133265426603,0.8807635919309132,1,0.6665000915527344,-0.7849998474121094,-4.688377380371094,-5.338253021240234,2.3675003051757812,4,0.07931178570222519,2.3534306005410546,94.22899627685548,-1.2714930489602407,94.3730010986328,1.1731099510887708,94.5999984741211,0.07931178570222519
5711,2020-01-27,91.41699981689452,92.0500030517578,90.76699829101562,91.0,70570000.0,-0.01788746376771222,-1.9060024019976003,-0.2805253595294457,31.671132836214028,52.14327096007148,2.2886427463847383,2.461857715842413,-1.4711913819128455,-1.9882589861160085,29.563021347554137,2.31500244140625,1.3092668938032404,-2.4401744842529496,-4.528872467722323,-0.3514765007835763,-3.4845234759876433,-1.3958254925182558,3.9895062524647926,14.915127833448553,-34.3472301708376,1.0443489917346898,1,1.5289993286132955,0.8800010681152486,-2.9870014190673686,-3.424751281738267,7.374496459960966,0,0.07897875925883135,1.572356636371891,93.08200073242188,2.3534306005410546,94.22899627685548,-1.2714930489602407,94.3730010986328,0.07897875925883135
5712,2020-01-28,92.6624984741211,92.90550231933594,91.5009994506836,92.0250015258789,56160000.0,0.01362436592451366,1.5002173027298655,1.5287703313391303,38.04788073292751,49.32624492041,0.8324326398452513,1.2133977800325795,-2.611287155680884,-3.224569833864848,27.839136731048402,1.4885025024414205,0.8702484032178575,-1.1533008575439396,-3.30447314738376,0.9978714322958808,-2.22888700246385,-0.0777147126240294,2.465637128537594,43.494709494898565,-0.42052615101219004,1.0755861449199136,1,0.28350067138671875,-0.3654975891113281,-4.154998779296875,-4.670249938964844,3.53900146484375,1,0.0681721456554254,-1.9060024019976003,91.41699981689452,1.572356636371891,93.08200073242188,2.3534306005410546,94.22899627685548,0.0681721456554254
5713,2020-01-29,92.9000015258789,93.7375030517578,92.7509994506836,93.1999969482422,41760000.0,0.0025630978623367717,-2.299345504650314,-0.47058330740326315,42.06790448962612,47.04442551984261,0.5646363940959418,1.0747484247535368,-2.740856097214376,-3.4834249421818697,27.14799622460663,1.0750045776367045,0.56157698263344,-0.943572998046875,-3.028069827119822,1.1409238310260719,-1.9858214125833484,0.09867541648959843,1.9664658380811915,53.559427886144285,11.114460752459415,1.0422484145364752,1,0.04599761962890625,-0.3932533264160156,-4.3925018310546875,-4.907752990722656,2.1544952392578125,2,0.01415494930476835,1.5002173027298655,92.6624984741211,-1.9060024019976003,91.41699981689452,1.572356636371891,93.08200073242188,0.01415494930476835
5714,2020-01-30,93.53399658203124,93.64350128173828,92.53050231933594,92.9000015258789,126548000.0,0.006824489189870775,1.6095970663208263,-2.113349100989146,43.02576814208533,46.04328059479983,-0.0016523420430161195,0.5593751774133722,-3.2329688226901823,-4.129545951481802,26.66864792190059,1.1129989624023438,0.17445516379919468,-0.366677856445321,-2.3435392887372757,1.6101835758466336,-1.3551085725913055,0.6217528597006634,1.0865026375521865,69.47895952827008,29.37958994296406,0.9884307161459808,1,-0.5879974365234233,-0.975746154785142,-4.966873168945298,-5.541748046874986,-3.5034942626952983,3,0.006986800969160267,-2.299345504650314,92.9000015258789,1.5002173027298655,92.6624984741211,-1.9060024019976003,91.41699981689452,0.006986800969160267
5715,2020-01-31,100.43599700927734,102.78600311279295,100.1135025024414,102.57350158691406,311346000.0,0.07379135586484753,1.0858479246620123,-3.371484614736715,68.58054709049952,48.22667509307526,-6.569393498726086,-6.225859291792858,-9.930978903300286,-11.001936161820908,26.446754120084883,9.252006530761719,0.1192434601740473,6.258547592163083,2.741921887919574,9.775173296406592,4.500234740041336,8.01686044428483,-9.668998718261719,80.44758165619822,38.67612009323138,1.7583128521217533,1,-3.659496307373047,-4.353496551513672,-11.85999870300293,-12.443748474121094,-5.8449935913085795,4,-0.027266069482975386,1.6095970663208263,93.53399658203124,-2.299345504650314,92.9000015258789,1.5002173027298655,92.6624984741211,-0.027266069482975386
5716,2020-02-03,100.20999908447266,102.4250030517578,100.0124969482422,100.52999877929688,117834000.0,-0.0022501685803328897,-5.748231377445049,0.14970713895640814,66.88803605575993,49.06647059117961,-5.867086588829849,-5.78769995671334,-9.499830017157109,-10.738719303318135,26.19316772242457,2.4125061035155966,0.11528034695693634,5.709474563598633,1.287954879613693,10.130994247583573,3.498714721606163,7.920234405591103,-9.202620697021487,77.17321052389629,32.49710621098065,2.2107598419924694,2,-3.4334983825683594,-3.829498291015625,-11.512374877929688,-12.217750549316406,-9.166999816894531,0,-0.04750521994179546,1.0858479246620123,100.43599700927734,1.6095970663208263,93.53399658203124,-2.299345504650314,92.9000015258789,-0.04750521994179546
5717,2020-02-04,102.4834976196289,102.98999786376952,100.76850128173828,101.49400329589844,105786000.0,0.022687342140775613,1.2187289262432974,-3.092172710583411,75.18092282686877,50.96718297530316,-7.716144328349188,-7.887547298037447,-11.525826993087534,-12.963348786196292,25.673276515618227,2.779998779296861,0.32905538963623826,7.615998077392575,1.9316314906222942,13.300364664162856,4.773814784007428,10.458181370777723,-11.240546737670897,95.15750791241395,45.206419452817,2.842183293385143,2,-5.604999542236328,-5.604999542236328,-12.154996871948242,-13.346996307373047,-18.652999877929688,1,-0.036025325330683144,-5.748231377445049,100.20999908447266,1.0858479246620123,100.43599700927734,1.6095970663208263,93.53399658203124,-0.036025325330683144
5718,2020-02-05,101.99349975585938,103.5510025024414,101.5999984741211,103.5510025024414,87524000.0,-0.004781236737139594,1.505297705062578,-1.5740390917151779,74.68425631550899,54.08660670063202,-6.740316897039449,-7.245231380443613,-10.771477714963396,-12.443249282489234,25.002715279062187,1.9510040283203125,0.6608908853878575,6.793475341796878,0.2750894916096911,13.311861191984065,3.5342824167032916,10.052668266890464,-10.280666994628902,85.86722271490275,29.714685831054013,3.2591929250935916,2,-4.834499359130859,-4.834499359130859,-10.865875244140625,-12.083499908447266,-12.743499755859375,2,-0.056787930904996564,1.2187289262432974,102.4834976196289,-5.748231377445049,100.20999908447266,1.0858479246620123,100.43599700927734,-0.056787930904996564
5719,2020-02-06,102.5114974975586,102.81500244140624,101.23999786376952,102.0510025024414,63660000.0,0.0050787328892443195,1.950814751286528,-0.2956623968257856,74.28740436094718,57.15931698338193,-6.660288832793569,-7.525866712034272,-11.031401697855884,-12.924466649966746,24.436658566292056,1.5750045776367188,0.7820366975016668,6.915823364257818,-0.36485718092495745,14.196503909440594,3.2754830916664304,10.556163636849206,-10.088374551855466,70.6230500712592,12.407468605346565,3.640340272591391,2,-5.352497100830078,-5.352497100830078,-11.171247482299805,-12.601497650146484,-18.054000854492188,3,-0.07274306701645317,1.505297705062578,101.99349975585938,1.2187289262432974,102.4834976196289,-5.748231377445049,100.20999908447266,-0.07274306701645317
5720,2020-02-07,103.96399688720705,104.92649841308594,101.90499877929688,102.09950256347656,101906000.0,0.014169136390608683,-1.6816038135091123,4.048891613373569,78.95391637887222,62.412959599232835,-7.159772334178996,-8.723780375416183,-12.248954697040631,-14.306217718348549,23.88612306656826,3.0214996337890625,1.004938388760607,7.922747802734392,-0.2536304099655524,16.099126015434337,3.83455869638442,12.010936909084364,-10.873201168099627,80.41308020022132,16.942384896426802,4.088189106349975,2,-5.75024795532228,-6.117248535156264,-12.615745544433608,-14.053997039794936,-13.57199859619142,4,-0.13402230565440731,1.950814751286528,102.5114974975586,1.505297705062578,101.99349975585938,1.2187289262432974,102.4834976196289,-0.13402230565440731
5721,2020-02-10,106.69550323486328,106.77999877929688,104.2480010986328,104.25050354003906,101124000.0,0.026273579599096264,-1.0669330202692269,1.3113473523117303,80.40065503858128,67.11882341097214,-8.37704268390678,-11.033544011167209,-14.746164985726494,-16.96211782180518,24.05632229990222,2.8160018920898295,1.5180622448641117,10.027378845214841,0.627943768868036,19.426813921561646,5.3276613070414385,14.727096383388243,-12.657851300237581,98.59443434072942,37.400033538241345,4.6997175381734015,2,-7.040252685546875,-7.922004699707031,-15.297252655029297,-16.785503387451172,-15.195503234863281,0,-0.11344901565579113,-1.6816038135091123,103.96399688720705,1.950814751286528,102.5114974975586,1.505297705062578,101.99349975585938,-0.11344901565579113
5722,2020-02-11,107.54000091552734,109.29750061035156,106.8000030517578,107.54499816894531,114920000.0,0.007915025985726132,-2.363648974265397,-0.0020438666837248923,82.09742015468584,71.56654737375656,-7.698848936487764,-11.44282676955683,-15.376491353920414,-17.721267315140693,24.38225826717265,2.6019973754882812,2.20847233652907,10.223126602172854,-0.29018928346563655,20.736442487811345,4.966468659353609,15.4797845449921,-12.228114296434526,78.18803480309403,17.150508210408333,5.256657942819244,2,-6.625999450683594,-7.50775146484375,-16.036876678466797,-17.630001068115234,-13.49349975585939,1,-0.15340339880513498,-1.0669330202692269,106.69550323486328,-1.6816038135091123,103.96399688720705,1.950814751286528,102.5114974975586,-0.15340339880513498
5723,2020-02-12,108.0,109.0124969482422,107.7645034790039,108.16000366210938,66686000.0,0.004277469597884664,-2.9556259521679653,32.01832061068702,83.06047801423885,76.0148484706625,-6.472290769540805,-11.340027940219528,-15.584011531692909,-18.095602166166714,25.57656554501208,1.472496032714858,3.3237342762096205,9.956725692749018,-1.4109068404382867,21.324358225936322,4.2729094261553655,15.64054195934267,-11.009839701956139,83.89698829576004,21.837554936706184,5.683816266593651,2,-3.345001220703125,-7.967750549316406,-16.41387367248535,-18.03274917602539,-15.695503234863281,2,-0.22379168757685908,-2.363648974265397,107.54000091552734,-1.0669330202692269,106.69550323486328,-1.6816038135091123,103.96399688720705,-0.22379168757685908
5724,2020-02-13,107.49349975585938,108.51399993896484,107.0999984741211,107.24949645996094,60636000.0,-0.00468981707537619,-4.2081155510594055,-1.5249856952126646,85.69589596520477,77.91655390118532,-4.221311231203828,-10.224191946842296,-14.794764015082507,-17.48368624192075,26.8202209936989,1.41400146484375,4.3833041644525395,8.730600357055664,-3.13117406808783,20.59237478219916,2.799713144483917,14.661487569627411,-9.026458620338587,75.59688322410857,8.579914860423074,5.930887212571748,2,-2.8385009765625,-7.461250305175781,-15.613998413085938,-17.27124786376953,-12.351997375488281,3,-0.1697172368310107,-2.9556259521679653,108.0,-2.363648974265397,107.54000091552734,-1.0669330202692269,106.69550323486328,-0.1697172368310107
5725,2020-02-14,106.74349975585938,107.9520034790039,106.29450225830078,107.78399658203124,52124000.0,-0.006977166077050345,1.4082650674529713,-4.264273653930277,89.76469475085246,80.4584048673067,-2.7742414373311135,-8.919737577524472,-13.746139678196784,-16.62448811486935,27.796887874300424,1.657501220703125,5.4598955512445,7.338275527954096,-4.802083017881841,19.478634073790033,1.2680962550361272,13.408454800872065,-6.976803483358893,49.42071291293483,-23.187656614298803,6.070179272917971,2,-1.7104988098144531,-6.711250305175781,-14.714998245239258,-16.52124786376953,-9.73850250244142,4,-0.2087808921739016,-4.2081155510594055,107.49349975585938,-2.9556259521679653,108.0,-2.363648974265397,107.54000091552734,-0.2087808921739016
5726,2020-02-18,107.78350067138672,108.30349731445312,106.20549774169922,106.2509994506836,58912000.0,0.009742990607446878,-1.584531664129025,-1.4728552573691358,89.65437623898667,82.06656635754202,-2.9356824354231037,-9.290314871154692,-14.454332060498643,-17.513254485106728,29.189284981044487,2.0979995727539062,6.6225126972043284,7.6509014129638615,-4.674930702375661,19.976733528303384,1.4879853552941,13.813817470633623,-6.873107878344101,51.03497625069397,-24.212773044152797,6.162916057669763,2,-2.514751434326172,-7.751251220703125,-15.247625350952148,-17.463001251220703,-13.491500854492202,1,-0.16135588723727556,1.4082650674529713,106.74349975585938,-4.2081155510594055,107.49349975585938,-2.9556259521679653,108.0,-0.16135588723727556
5727,2020-02-19,108.51100158691406,109.25499725341795,108.05599975585938,108.38999938964844,51224000.0,0.006749650094826309,-2.0392782548154664,0.0789573252085947,89.91359773536882,83.75871540419311,-3.037715338121558,-9.404369551904125,-14.802153289126835,-18.105087197340993,30.5261120803607,1.4714965820312358,6.888370677868068,7.682852172851568,-4.895837459372913,20.26154180507605,1.3935073567393346,13.972196988963802,-6.594155855794369,75.60269599503668,-2.2898144464019623,6.289344816112239,2,-3.2422523498535156,-8.478752136230469,-15.975126266479492,-17.497753143310547,-10.736503601074219,2,-0.1567675289891114,-1.584531664129025,107.78350067138672,1.4082650674529713,106.74349975585938,-4.2081155510594055,107.49349975585938,-0.1567675289891114
5728,2020-02-20,107.65499877929688,108.8395004272461,106.37249755859376,108.65350341796876,62626000.0,-0.007888626914309249,2.6001536457463303,-8.251954602774392,85.6987619689069,85.02664402729974,-1.446264064451725,-7.907726521782152,-13.586513725628635,-17.094271275043866,31.37279550513204,2.4670028686523295,7.239622411334707,6.162749481201175,-6.383398306404899,18.70889726880725,-0.11032441260186943,12.435823375004219,-4.852474462669363,47.5324239937556,-30.126236815728817,6.273073893803038,2,-2.0537490844726562,-7.622749328613281,-15.119123458862305,-16.64175033569336,-12.65000152587892,3,-0.12640841367271438,-2.0392782548154664,108.51100158691406,-1.584531664129025,107.78350067138672,1.4082650674529713,106.74349975585938,-0.12640841367271438
5729,2020-02-21,104.79850006103516,107.22750091552734,104.4000015258789,107.10749816894531,92926000.0,-0.026533823330561868,1.2185134524383199,2.312456065283136,63.86462278562041,83.35005585027176,1.9766254198895297,-4.446775435247062,-10.392787228474091,-14.086509823007674,32.33416190058128,3.2549972534179688,7.178394304525824,2.777775573730466,-9.36409105298803,14.919642200448962,-3.293157739628782,8.848708887089714,-1.2165785891607612,8.208010007008703,-66.2435092939256,6.070933313359245,2,1.9742507934570312,-4.7662506103515625,-11.933626174926758,-13.78525161743164,-6.600997924804673,4,-0.11921929501492745,2.6001536457463303,107.65499877929688,-2.0392782548154664,108.51100158691406,-1.584531664129025,107.78350067138672,-0.11921929501492745
5730,2020-02-24,100.4645004272461,101.96499633789062,99.39849853515624,100.15899658203124,130940000.0,-0.04135555023463999,-1.810290597862154,-0.1323101323332679,50.641368272823975,80.04346843185428,6.439165022769899,0.49398761393717905,-5.748365854230812,-9.633264663423276,33.577760451881936,5.4000015258789205,7.0700863011861514,-1.9253490447998018,-13.350753614226775,9.500055524627172,-7.638051329513289,3.787353239913685,8.833000183105469,10.815218695405633,-60.67749670584317,5.712702284713486,2,3.8834991455078125,-0.4322509765625,-7.642875671386719,-9.451251983642578,-2.9785003662109375,0,-0.05298387016545991,1.2185134524383199,104.79850006103516,2.6001536457463303,107.65499877929688,-2.0392782548154664,108.51100158691406,-0.05298387016545991
5731,2020-02-25,98.63700103759766,101.7300033569336,97.9209976196289,101.3209991455078,124382000.0,-0.018190498951138112,1.1753276036730826,-8.785480608345573,40.08353802167993,75.37525930596475,7.826381451413056,3.0463112004852064,-3.640609153331212,-7.6957283829178635,35.059570451159125,3.8090057373046875,6.901156975915711,-4.113848495483396,-14.487280160510437,6.259583169543646,-9.30056432799691,1.072867337030118,10.462519531249995,6.317305815276299,-59.613299347042755,5.186715832513519,2,4.950996398925781,1.3952484130859375,-5.815376281738281,-7.623752593994141,-3.2519989013671733,1,-0.016545553565214588,-1.810290597862154,100.4645004272461,1.2185134524383199,104.79850006103516,2.6001536457463303,107.65499877929688,-0.016545553565214588
5732,2020-02-26,98.97949981689452,100.7334976196289,98.02249908447266,98.51399993896484,104492000.0,0.003472315416060745,-2.7431764792634494,-0.1734352481686838,42.170209173110344,70.83189610139492,6.86366245186538,3.374335454726804,-3.7118067433435726,-7.9071823326138,36.97018500597128,2.71099853515625,6.491898734297536,-4.087199783325204,-13.508244844501746,5.3338452778513386,-8.797722313913482,0.6233227472630745,9.672879833984382,9.694572744233367,-51.495306830030394,4.710522530588272,2,4.6084976196289205,1.0527496337890767,-6.1490001678466655,-7.966251373291001,-3.038002014160142,2,-0.04735829145097281,1.1753276036730826,98.63700103759766,-1.810290597862154,100.4645004272461,1.2185134524383199,104.79850006103516,-0.04735829145097281
5733,2020-02-27,94.21499633789062,98.75,94.13800048828124,96.71900177001952,162880000.0,-0.048136265467272565,-2.4702817827198644,-5.3791752712493555,32.34299156865055,64.9037956128889,10.57969439165214,8.68783615233815,1.2732445356513296,-3.0469426323380873,38.906253262850754,4.841499328613281,5.6354310791195985,-8.91745300292969,-18.053798789248802,0.2188927833894212,-13.485625896089246,-4.349280109770135,14.00812803173828,0.5882260368708994,-56.95432032457818,4.568172893159553,2,7.48150253295897,5.817253112792969,-1.2628707885742188,-3.2017478942871094,1.114501953125,3,0.03778062714329988,-2.7431764792634494,98.97949981689452,1.1753276036730826,98.63700103759766,-1.810290597862154,100.4645004272461,0.03778062714329988
5734,2020-02-28,94.1875,94.48799896240234,90.55650329589844,90.73149871826172,189620000.0,-0.0002918467224900523,-1.0659504990388065,-1.3801892110114184,27.84966135569036,58.02434745787089,9.522652107049765,9.240570451508091,1.5121858221237687,-2.9350569738074626,41.37687945051899,3.9314956665039062,4.571904305763056,-8.977624511718744,-17.97301910024281,0.017770076805319945,-13.475321805980784,-4.479927217456705,13.19051693674804,31.827136947330832,-21.87966921364581,4.497697294262033,2,5.718250274658203,5.739501953125,-1.115875244140625,-3.1742515563964844,5.6920013427734375,4,0.008679466526003488,-2.4702817827198644,94.21499633789062,-2.7431764792634494,98.97949981689452,1.1753276036730826,98.63700103759766,0.008679466526003488
5735,2020-03-02,97.69750213623048,97.72550201416016,93.5,95.32450103759766,135234000.0,0.03726611425327664,2.4792099857400416,0.6866320076823778,30.308134436562867,51.430320590934905,5.1344774370815145,5.812919289505146,-1.775800290533681,-6.333822123567401,40.3819786474161,4.225502014160156,3.4344952597112695,-5.330697631835918,-14.580768788015149,3.919373524343314,-9.95573320992554,-0.7056620537462948,8.334793709249595,63.910133810573186,15.225270162855878,4.625035578089617,3,2.20824813842772,2.229499816894517,-4.736251831054702,-6.684253692626967,2.8824996948242045,0,0.00511783811322819,-1.0659504990388065,94.1875,-2.4702817827198644,94.21499633789062,-2.7431764792634494,98.97949981689452,0.00511783811322819
5736,2020-03-03,95.44950103759766,99.81649780273438,94.40450286865234,98.76850128173828,150690000.0,-0.023009811402324165,-1.0011086537051037,-1.3986509513429317,25.07165189793372,44.225659942331,6.089260003239858,8.10134995969372,0.6833591322921251,-3.9648512583554947,39.173321638048435,5.411994934082031,2.147878315384915,-7.340673828125006,-17.125618548887388,2.444270892637377,-12.233146188506197,-2.4482014677438144,9.344731403915887,48.079006296484266,2.9969596038096142,4.892472360381193,3,4.248500823974609,4.477500915527344,-2.4267501831054688,-4.436252593994141,6.70050048828125,1,0.021335879195799157,2.4792099857400416,97.69750213623048,-1.0659504990388065,94.1875,-2.4702817827198644,94.21499633789062,0.021335879195799157
5737,2020-03-04,98.79149627685548,98.9000015258789,96.0999984741211,97.32849884033205,95458000.0,0.035013229015638414,2.3333212232405356,-0.44079461551900107,33.03049142777449,38.37362988220518,1.3673549995277767,4.710064798181548,-2.4175879721485813,-7.178372095201766,37.77154772225488,3.45050048828125,0.8463314738097267,-3.8140785217285043,-13.761342265808025,6.133185222351017,-8.787710393768265,1.1595533503112563,4.863717833008849,88.93086248461366,46.74447553519273,4.9736318720397605,3,0.10050582885740766,1.135505676269517,-6.169996261596694,-7.778247833251967,3.346504211425753,2,-0.03448165347226406,-1.0011086537051037,95.44950103759766,2.4792099857400416,97.69750213623048,-1.0659504990388065,94.1875,-0.03448165347226406
5738,2020-03-05,96.20149993896484,98.03600311279295,95.5,96.6500015258789,94964000.0,-0.026216794314283698,-1.739401681226291,-0.30656348105424547,30.674970145445826,34.685890699963565,2.415870489934207,7.213742844026214,0.3976472136128564,-4.4722765682464,36.22282450934338,3.291496276855483,-0.6870529932271978,-6.114474868774408,-16.465812863434635,4.236863125885819,-11.290143866104515,-0.9388058714443019,6.405817305782222,60.961123021176114,22.05079408116135,5.175668997330112,3,0.0592498779296875,3.7255020141601562,-3.5799999237060547,-5.188251495361328,12.241996765136719,3,-0.002702682768932152,2.3333212232405356,98.79149627685548,-1.0011086537051037,95.44950103759766,2.4792099857400416,97.69750213623048,-0.002702682768932152
5739,2020-03-06,95.05449676513672,95.5435028076172,93.4749984741211,93.75,105472000.0,-0.011922924014239333,-1.230794864094341,-2.90856666553261,30.26372978035188,32.42170864524444,2.274521681348631,8.193528460723599,1.7507274234034185,-3.22397416158492,34.99105973619204,2.72650146484375,-2.4621279154089137,-6.888628005981445,-17.7356400425151,3.95838403055221,-12.31213402424828,-1.4651219877146104,6.588755363702461,24.907331991486934,-12.149974682659575,5.423506018266828,3,1.0887565612792969,4.872505187988281,-2.328123092651367,-4.041248321533203,19.11150360107422,4,0.002893093280567083,-1.739401681226291,96.20149993896484,2.3333212232405356,98.79149627685548,-1.0011086537051037,95.44950103759766,0.002893093280567083
5740,2020-03-09,90.03050231933594,93.13849639892578,88.06449890136719,88.69300079345703,156264000.0,-0.05285383245165354,-2.9113410004499114,1.0253007608943578,23.579482812455666,30.58792473310841,6.328292777686997,12.775125693058015,6.932777563458018,1.8695330200598193,33.61270295294118,6.989997863769531,-4.35133665155378,-11.215947723388666,-23.24217755741418,0.8102821106368481,-17.229062640401423,-5.202832806375909,10.72580990286798,16.72909804084505,-17.79342771802227,6.013114917012759,3,4.368495941162109,8.650497436523438,2.7216224670410156,0.9827461242675781,25.353500366210938,0,0.10939624649103208,-1.230794864094341,95.05449676513672,-1.739401681226291,96.20149993896484,2.3333212232405356,98.79149627685548,0.10939624649103208
5741,2020-03-10,94.59100341796876,94.7135009765625,90.90850067138672,93.54399871826172,142666000.0,0.05065506668458708,4.890094186424164,0.7828063590574463,31.405288681832815,29.3918224562998,1.2667202460226292,7.653698476351877,2.458341998502007,-2.6189397166905763,31.625998062190337,4.6829986572265625,-5.443033639788766,-6.050221633911121,-18.139976430015665,6.039533162193422,-12.095099031963386,-0.005344235858856905,4.896127472151477,60.23259596502272,29.629722492231544,6.044877398052271,3,-0.650505065917983,4.089996337890611,1.8384971618652202,-0.13025283813477984,25.81849670410155,1,0.06331467260815882,-2.9113410004499114,90.03050231933594,-1.230794864094341,95.05449676513672,-1.739401681226291,96.20149993896484,0.06331467260815882
5742,2020-03-11,91.04299926757812,93.56600189208984,90.0749969482422,92.89250183105469,112496000.0,-0.037508896429749194,1.1842652969649434,-1.7664701638818412,29.29813819318602,29.05350541458151,3.9901461986954274,10.437558527880086,6.051297847441262,0.9731691612945781,29.1690610750774,4.5160064697265625,-6.126499154817324,-8.7733757019043,-21.1294574263716,3.582706022563002,-14.951416564137944,-2.595334839670656,7.301868423666804,29.870120927172124,1.350528895442821,6.178040862233648,3,2.8974990844726562,7.63800048828125,5.535501480102539,3.4177513122558594,27.707000732421875,2,0.12199732376628947,4.890094186424164,94.59100341796876,-2.9113410004499114,90.03050231933594,-1.230794864094341,95.05449676513672,0.12199732376628947
5743,2020-03-12,83.83049774169922,88.25,83.75,86.0989990234375,226924000.0,-0.07922082514747941,-2.7044708719723403,1.226546708577746,26.428791969563406,28.895631038345186,10.699906132796258,16.597460826997775,13.26279652515646,8.180259298940854,26.94840561960011,7.292999267578125,-6.6626131220959195,-14.777402114868167,-28.423792801316182,-1.1310114284201518,-21.60059745809218,-7.954206771644152,13.486333070557933,0.6825600757666905,-29.150257157466,6.823195343224009,3,7.952751159667969,12.693252563476562,13.04800033569336,10.923500061035156,35.849998474121094,3,0.21838714119283398,1.1842652969649434,91.04299926757812,4.890094186424164,94.59100341796876,-2.9113410004499114,90.03050231933594,0.21838714119283398
5744,2020-03-13,89.25,89.31549835205078,84.03099822998047,87.75,176194000.0,0.06464833687376514,5.480086819036571,-0.6612295139858141,37.69354794687766,29.716232539491273,5.035948537487656,10.267545830698808,7.903714510945321,2.810731580778821,24.899700759127686,5.4850006103515625,-7.213325182531037,-8.44572486877442,-22.030073751004736,5.138624013455896,-15.23789930988957,-1.653550427659269,6.43881111478629,50.16645697170789,17.187452526314736,6.792174441115156,3,2.5332489013671875,7.273750305175781,7.909000396728516,5.7845001220703125,27.155998229980483,4,0.21505318435968146,-2.7044708719723403,83.83049774169922,1.1842652969649434,91.04299926757812,4.890094186424164,94.59100341796876,0.21505318435968146
5745,2020-03-16,84.4574966430664,87.97250366210938,81.30149841308594,82.07550048828125,178346000.0,-0.053697516604298,-2.394913349109807,1.5879974365234375,35.39054020231649,30.862775684422694,8.663958182311987,14.02384117252788,12.621325741260733,7.603374996532267,23.364986517726166,7.9485015869140625,-7.240988650691634,-12.12392807006836,-26.229501425781052,1.9816452856443334,-19.176714747924706,-5.071141392212013,9.798657137945526,23.53114842502978,-12.290784847644911,7.05278667785635,3,5.643253326416016,10.842002868652344,12.70150375366211,10.577003479003906,33.71700286865236,0,0.35175685882211694,5.480086819036571,89.25,-2.7044708719723403,83.83049774169922,1.1842652969649434,91.04299926757812,0.35175685882211694
5746,2020-03-17,90.39199829101562,92.88899993896484,84.46199798583984,88.77349853515625,218342000.0,0.07026613247879654,1.548808488151801,0.6794720271096976,42.066314494177455,31.86675602513413,2.164192890899443,7.082742508549444,6.716485379800147,1.7194349003715672,21.190611469897046,8.431503295898438,-7.046882877814014,-5.319851303100592,-18.6401442859039,8.000441679702718,-11.97999779450224,1.3402951883010559,-9.090499877929688,74.12040685945482,33.54799123055456,6.660146491401654,3,-0.7232475280761719,4.907501220703125,7.638250350952148,5.34625244140625,29.58050537109375,1,0.27648469850251445,-2.394913349109807,84.4574966430664,5.480086819036571,89.25,-2.7044708719723403,83.83049774169922,0.27648469850251445
5747,2020-03-18,91.5,92.08300018310548,87.25,87.5,192904000.0,0.012257741060410998,-1.1480000813802147,2.471424530970114,47.3099674075633,33.71508905425829,-0.09708766717275807,4.885455501216853,5.606643560644358,0.6717932048079547,18.701058748521437,4.833000183105483,-7.159569168657043,-3.361299514770508,-15.345904999535023,8.623305969994007,-9.353602257152772,2.6310032276117568,-10.198501586914062,88.01294708904481,40.63201062122607,5.99230274238226,3,-3.0774993896484375,3.79949951171875,7.714374542236328,5.2649993896484375,29.011001586914062,2,0.31595082100623295,1.548808488151801,90.39199829101562,-2.394913349109807,84.4574966430664,5.480086819036571,89.25,0.31595082100623295
5748,2020-03-19,94.04650115966795,97.25,91.63249969482422,93.0,207998000.0,0.02783061376686291,-1.9710420075496975,0.26162528991698863,49.8669395697859,35.89322347530651,-3.3317964074069693,1.3356453757614162,3.0814394060993635,-1.8137848679301811,16.64465018929396,5.75,-6.874010678621815,-0.13437347412110512,-10.495959880662255,10.227212932420045,-5.315166677391673,5.046419729149463,-12.513252716064443,79.9134807563329,29.30248078089312,5.180793203270572,3,-4.770751953124986,1.2317466735839986,6.426624298095717,3.9772491455078267,24.753501892089844,3,0.2626732364917175,-1.1480000813802147,91.5,1.548808488151801,90.39199829101562,-2.394913349109807,84.4574966430664,0.2626732364917175
5749,2020-03-20,92.30449676513672,97.8499984741211,91.0364990234375,96.31549835205078,196358000.0,-0.018522798541688812,-1.0814120970298138,-3.8327731888865917,44.734936883775504,38.24382948323095,-2.258396981474732,2.2067805315636946,4.848938767281069,-0.004840443223940838,15.465691348996296,6.813499450683594,-7.089560268136751,-1.2516777038574247,-10.347119759152022,7.843764351437173,-5.7993987315047235,3.296043323789874,-10.142578259277343,66.48939971277682,16.83523835820384,4.547721027647299,3,-2.728748321533203,2.9737510681152344,10.039127349853516,5.7192535400390625,23.399505615234375,4,0.2965835946252997,-1.9710420075496975,94.04650115966795,-1.1480000813802147,91.5,1.548808488151801,90.39199829101562,0.2965835946252997
5750,2020-03-23,95.1415023803711,95.97000122070312,90.5999984741211,91.3874969482422,156170000.0,0.030735291504301987,-1.0153876329130416,-0.935927186959082,49.70272704672833,40.27687819044156,-4.798810505701894,-1.1061717312319814,2.0562841758349464,-2.7703034958791477,16.28269884796375,5.370002746582031,-6.951597105187858,1.851477813720706,-6.687290074614211,10.390245702055623,-2.4179061304467524,6.120861757888164,-12.03829907641601,79.7692262102859,28.6800267378254,4.2693839441674575,3,-5.565753936767578,0.13674545288085938,7.202121734619141,2.8822479248046875,23.493995666503906,0,0.22350388965474788,-1.0814120970298138,92.30449676513672,-1.9710420075496975,94.04650115966795,-1.1480000813802147,91.5,0.22350388965474788
5751,2020-03-24,97.00499725341795,97.75,95.01699829101562,97.5749969482422,142942000.0,0.019586561347294085,4.941270617894134,-0.15183773841824225,48.22505641828267,42.37986910434118,-7.022344325235068,-3.26563181602107,0.28854556588215985,-4.53922099224873,16.895768681088562,2.733001708984375,-6.670175018776504,3.796572875976551,-4.556212210846056,12.149357962799158,-0.37981966743474516,7.972965419387847,-13.016986239252915,92.02828922319064,43.83691975837194,4.1763925434113,3,-7.429248809814439,-1.7267494201660014,5.527627944946303,1.0187530517578267,26.694999694824247,1,0.21823104847884434,-1.0153876329130416,95.1415023803711,-1.0814120970298138,92.30449676513672,-1.9710420075496975,94.04650115966795,0.21823104847884434
5752,2020-03-25,94.29199981689452,97.51300048828124,94.28900146484376,96.03450012207031,129582000.0,-0.027967604900147047,-2.6877375326709965,3.0570197159720855,48.10747645177504,44.78861182458692,-4.246583035140276,-0.9716320803511138,3.054627279893495,-1.7602575497401602,17.597765112080936,3.2239990234374716,-5.677840399394029,1.3179504394531136,-6.605007940094325,9.240908819000552,-2.6435287503205984,5.279429629226826,-9.472269555132115,50.92415645204722,4.168460440164104,3.9614791897737183,3,-4.716251373291001,0.9862480163574361,8.358499526977553,3.731750488281264,20.010002136230483,2,0.27235082398383526,4.941270617894134,97.00499725341795,-1.0153876329130416,95.1415023803711,-1.0814120970298138,92.30449676513672,0.27235082398383526
5753,2020-03-26,97.77449798583984,97.82450103759766,94.4645004272461,95.0999984741211,124426000.0,0.03693312450375408,1.4220535665181764,-1.5348631525484455,52.57653892328777,46.44227748863249,-6.194538155594913,-4.399345074989441,-0.297989073239151,-5.153210985002858,17.17857062597483,3.532501220703139,-5.148320851199628,4.622473526000974,-3.5730822007435847,12.818029252745532,0.5246956626286874,8.72025138937326,-12.17295163133592,98.95861395474138,47.39696254422607,4.097777863372282,3,-8.198749542236328,-2.703998565673828,4.876001358032227,0.2492523193359375,18.02500152587892,3,0.23254022336547342,-2.6877375326709965,94.29199981689452,4.941270617894134,97.00499725341795,-1.0153876329130416,95.1415023803711,0.23254022336547342
5754,2020-03-27,95.00499725341795,96.989501953125,94.99600219726562,96.54299926757812,107758000.0,-0.028325389436650306,-1.5623519836035833,-0.5750616171067399,54.92236530094721,48.61248027736924,-2.8193233316215327,-1.650058649519778,2.5838498557617555,-2.321160652294978,15.906536823381876,2.7784957885742188,-4.224965199305572,1.8120979309081946,-6.413302631084477,10.037498492900866,-2.300602350088141,5.92479821190453,-8.668543771737006,60.973039189802634,4.798540094029136,4.112700280996335,3,-3.848999023437486,-0.7404975891113139,7.811752319335952,3.0187530517578267,20.885002136230483,4,0.2504605703515641,1.4220535665181764,97.77449798583984,-2.6877375326709965,94.29199981689452,4.941270617894134,97.00499725341795,0.2504605703515641
5755,2020-03-30,98.19750213623048,98.68150329589844,95.61699676513672,96.1415023803711,122522000.0,0.03360354691971401,1.0267886427054056,-1.336799130904957,53.66800963235558,49.901557514944585,-4.311213152304987,-5.062754200038725,-0.48256502896092,-5.442470993783459,15.68720474015304,3.676506042480483,-2.319456707510909,4.979602813720717,-3.3062617663757266,13.265467393817161,0.8366705236724954,9.12253510376894,-11.170235955003122,88.98119617740166,31.943603426899536,4.142932290048224,3,-5.231750488281264,-6.564254760742202,5.204998016357408,-0.1737518310547017,19.36550140380858,0,0.1782784680190097,-1.5623519836035833,95.00499725341795,1.4220535665181764,97.77449798583984,-2.6877375326709965,94.29199981689452,0.1782784680190097
5756,2020-03-31,97.48600006103516,99.6510009765625,97.20050048828124,98.21749877929688,102472000.0,-0.007245622950859287,-2.7627708366281225,-0.35578735657775357,56.95412631900357,50.97313072732684,-2.7799434943977133,-4.417339299674751,0.37066839685923014,-4.660833806258239,16.157765219318012,2.450500488281264,-1.3307105751130734,4.166275787353513,-4.283490855632365,12.616042430339391,-0.05860753413942632,8.391159108846452,-9.52639491063411,59.623254146224745,-0.8156937105491338,4.224883321492941,3,-2.3605003356933594,-5.970249176025391,4.704124450683594,0.537750244140625,20.89450073242189,1,0.2169490795867952,1.0267886427054056,98.19750213623048,-1.5623519836035833,95.00499725341795,1.4220535665181764,97.77449798583984,0.2169490795867952
5757,2020-04-01,95.38500213623048,97.2480010986328,94.6500015258789,96.64849853515624,82438000.0,-0.021551791267353848,1.1100491069353993,1.727270830943129,64.01785803539397,52.545455001283294,-0.0781188476982635,-2.7243093356886874,2.547933613041309,-2.4964636258370234,16.539311653858,2.83599853515625,0.252619152899797,2.235602569580095,-5.880502488009071,10.351707627169262,-1.8224499592144952,6.2936550983746855,-6.256257403213297,17.748030685270315,-48.17393513539573,4.058052528794583,4,-0.2595024108886861,-4.367504119873061,6.425121307373033,2.6387481689452983,23.595497131347642,2,0.29684954843919553,-2.7627708366281225,97.48600006103516,1.0267886427054056,98.19750213623048,-1.5623519836035833,95.00499725341795,0.29684954843919553
5758,2020-04-02,95.94149780273438,96.37650299072266,94.5,95.08200073242188,86720000.0,0.005834205106051149,1.1699854426750187,-0.6802528848070004,59.204132030540656,54.15314335092387,-0.3772082621621564,-3.479687849665055,2.0830621559934883,-2.9796641997333353,16.796401410533633,1.8765029907226562,1.158502798716043,2.805098342895505,-5.2912313261827535,10.901428011973763,-1.2430664916436172,6.853263177434627,-5.760527445362655,27.98480934663602,-38.280650214527604,4.048164834539129,4,-0.8159980773925781,-5.382499694824219,5.868625640869141,2.1000022888183594,24.508499145507827,3,0.19137187318194382,1.1100491069353993,95.38500213623048,-2.7627708366281225,97.48600006103516,1.0267886427054056,98.19750213623048,0.19137187318194382
5759,2020-04-03,95.32949829101562,96.31649780273438,94.4574966430664,95.55750274658205,72198000.0,-0.0063788821910731874,1.1294466705410944,-0.26527659423379013,66.89773032075468,56.06369927026012,0.7923354668007079,-2.999832536823348,2.7861058981707885,-2.295331968264435,16.55815422960135,1.8590011596679688,1.6605469302340623,2.1793487548828097,-5.931617647959072,10.290315157724692,-1.8761344465381313,6.234831956303751,-4.201524871724828,16.790236263502187,-52.61375592936209,4.055483201420941,4,1.6405029296875,-4.770500183105469,5.534875869750977,2.9552536010742188,22.51800537109375,4,0.21472893057942732,1.1699854426750187,95.94149780273438,1.1100491069353993,95.38500213623048,-2.7627708366281225,97.48600006103516,0.21472893057942732
5760,2020-04-06,99.87950134277344,99.9260025024414,96.5009994506836,96.8000030517578,115464000.0,0.04772922477644714,1.1591819655336608,-13.506307512129052,65.40904132171599,57.97303092619716,-3.3692123995150496,-7.140223767848994,-1.581127603469099,-6.7344492589860465,15.351964052397351,4.596504211425781,1.9615063371120414,6.236901855468744,-2.263175838730092,14.73697954966758,1.9868630083693262,10.486940702568162,-7.899225167755475,99.14965511853208,29.088850295920054,4.250038847099418,4,-2.7719993591308594,-9.265750885009766,0.03687477111816406,-1.3557510375976562,18.51650238037108,0,0.16029813757208355,1.1294466705410944,95.32949829101562,1.1699854426750187,95.94149780273438,1.1100491069353993,95.38500213623048,0.16029813757208355
5761,2020-04-07,100.58000183105469,101.78600311279295,99.88099670410156,100.85549926757812,102280000.0,0.007013456003121421,-1.276662867563238,-0.08946179230792059,64.94502607676208,59.84386977341794,-3.921674635179656,-7.7672702391861606,-2.0332741844166407,-7.3239345236023325,14.725174371483291,1.906501770019517,2.786311687206137,6.637952423095697,-2.4072958205548645,15.68320066674626,2.1153283012704236,11.160576544920971,-7.646238496745909,83.54369629446111,15.10294694526182,4.52262412182528,4,-2.458251953125,-9.036251068115234,-0.6636257171630859,-2.0050010681152344,18.862495422363267,1,0.16885068005378345,1.1591819655336608,99.87950134277344,1.1294466705410944,95.32949829101562,1.1699854426750187,95.94149780273438,0.16885068005378345
5762,2020-04-08,102.1500015258789,102.1999969482422,100.55750274658205,101.0500030517578,79546000.0,0.015609461784076739,1.7375147026098472,-3.992772085294984,63.78075799086286,61.0887830031485,-4.760402915340862,-8.919820190811436,-3.371708206156825,-8.752791370734599,13.933474097939168,1.6424942016601562,3.1766595820287193,7.65260200500488,-1.9875133174581237,17.292717327467884,2.832544343773378,12.472659666236382,-7.976924622582345,99.35427290419511,31.027792608983887,4.820057661231501,4,-3.8212547302246094,-10.399253845214844,-2.3374996185302734,-3.149749755859375,18.33899688720703,2,0.1588888793454033,-1.276662867563238,100.58000183105469,1.1591819655336608,99.87950134277344,1.1294466705410944,95.32949829101562,0.1588888793454033
5763,2020-04-09,102.13800048828124,102.6500015258789,100.88300323486328,102.21499633789062,92930000.0,-0.0001174844583299306,2.7317564410357216,-0.0699963240139114,67.76828742756668,62.516107683884,-4.5419851153462645,-7.8694120542589445,-3.1311631706786898,-8.599473929974025,12.077473692364233,1.766998291015625,3.5521140956331863,6.7252258300781165,-2.0917902307480176,15.54224189090425,2.3167177996650423,11.13373386049119,-6.6806163777933705,93.75037250607167,24.15087841980639,4.408508030413068,4,-3.5842514038085795,-10.162250518798814,-2.7284984588622905,-3.1377487182617045,19.175003051757827,3,0.16489943702421805,1.7375147026098472,102.1500015258789,-1.276662867563238,100.58000183105469,1.1591819655336608,99.87950134277344,0.16489943702421805
5764,2020-04-13,108.44349670410156,109.0,101.9000015258789,102.0,134334000.0,0.06173506614263302,-1.1374291436603674,-83.68628616724575,71.35837804027406,64.48170417365272,-9.767968738174218,-13.347590453740423,-9.15057157213407,-14.713489724179823,10.882884100003684,7.099998474121094,4.344539032623288,12.071047210693365,1.9906929166558456,22.151401504730885,7.030870063674612,17.111224357712118,-11.691441458843315,95.54761763788487,26.10949608258359,5.040177147018757,4,-6.714748382568359,-13.292747497558594,-10.349620819091797,-9.443244934082031,14.023002624511719,0,0.11071664607884713,2.7317564410357216,102.13800048828124,1.7375147026098472,102.1500015258789,-1.276662867563238,100.58000183105469,0.11071664607884713
5765,2020-04-14,114.16600036621094,114.5999984741211,109.3105010986328,110.02349853515624,161744000.0,0.052769449861283624,1.1113659065438832,0.6428965546638398,74.51641881689123,66.43307000675135,-14.513367843353933,-17.634415277039523,-14.737099061564962,-20.219703525776936,9.504241392356413,6.156501770019531,4.798028394355526,16.30812568664551,4.946334506906055,27.669916866384966,10.62723009677579,21.98902127651523,-14.964356170004336,97.05144333364953,29.212107667175673,5.680895589869727,4,-9.637252807617188,-16.215251922607422,-16.13087272644043,-14.956001281738281,10.731002807617188,1,0.032246932397467454,-1.1374291436603674,108.44349670410156,2.7317564410357216,102.13800048828124,1.7375147026098472,102.1500015258789,0.032246932397467454
5766,2020-04-15,115.38400268554688,116.6685028076172,112.25,112.88400268554688,137332000.0,0.010668695718768717,-1.3452741556653514,0.6035000349929809,81.47683776403937,68.37295664326751,-14.444544694748231,-17.796515278529895,-15.79488267746801,-21.21234512388014,9.523690460553325,4.418502807617202,5.42648058042856,16.27652778625489,3.0308750113597966,29.52218056114998,9.653701398807343,22.899354173702434,-13.484001159667969,92.02718566691014,21.137405457091333,6.622826387447544,4,-9.821002960205078,-16.399002075195312,-18.844003677368164,-16.7030029296875,6.952995300292969,2,0.026104147607066253,1.1113659065438832,114.16600036621094,-1.1374291436603674,108.44349670410156,2.7317564410357216,102.13800048828124,0.026104147607066253
5767,2020-04-16,120.40950012207031,123.0500030517578,116.75,117.3000030517578,240764000.0,0.043554542393708484,-1.9932287928547023,1.2437988281250056,82.29234898984055,70.93831408318971,-17.374087064106163,-21.655421476081443,-20.671754195080112,-25.97517472995142,9.779948030428494,7.666000366210923,6.11502400490825,19.856550216674805,4.04523247013114,35.66786796321847,11.950891343402972,27.762209089946637,-15.555798339843747,88.08813573555844,19.89175962920308,7.905658873271831,4,-11.655750274658203,-18.233749389648438,-24.098751068115234,-21.728500366210938,1.4345016479492045,3,-0.00803095160823708,-1.3452741556653514,115.38400268554688,1.1113659065438832,114.16600036621094,-1.1374291436603674,108.44349670410156,-0.00803095160823708
5768,2020-04-17,118.75,120.0,115.8010025024414,118.6165008544922,158600000.0,-0.013782136130354505,2.18891122840969,0.04293271306873468,84.9839406626199,72.94789301006364,-13.565515863190612,-19.025765678857624,-18.86405083355106,-24.05135180068197,11.193734308159351,4.608497619628906,6.736457046774575,16.961875152587893,-0.4844335585306965,34.40818386370648,8.238720797028606,25.68502950814718,-10.257037963867191,79.66901777053602,10.122759281932701,8.723154355559291,4,-8.974498748779297,-16.574249267578125,-22.439250946044922,-20.069000244140625,2.3430023193359375,4,0.014644197162829053,-1.9932287928547023,120.40950012207031,-1.3452741556653514,115.38400268554688,1.1113659065438832,114.16600036621094,0.014644197162829053
5769,2020-04-20,119.68049621582031,122.2490005493164,119.30249786376952,119.49749755859376,115414000.0,0.007835757606907912,-9.284512143161022,1.3707852325980507,83.91159776525544,75.00373261490135,-11.933504497737133,-18.762105426236303,-19.649174903165147,-24.718220982481313,12.893031360929575,3.4990005493164062,7.330582439236181,16.52357139587403,-2.0491902137819267,35.096333005529985,7.237190591046044,25.809952200702014,-8.276125976562511,75.47577162961788,8.041406469494277,9.286380804827978,4,-8.214996337890625,-17.504745483398438,-25.526996612548828,-23.15674591064453,0.8390045166015625,0,0.013640546085929017,2.18891122840969,118.75,-1.9932287928547023,120.40950012207031,-1.3452741556653514,115.38400268554688,0.013640546085929017
5770,2020-04-21,116.40599822998048,121.41549682617188,113.98300170898438,120.83049774169922,149534000.0,-0.02736033095931445,1.6570732678560227,-24.177770366048662,77.63012290196058,76.41318781770119,-6.78131833788288,-14.559305595090905,-16.311183025785056,-21.21891039778869,14.089046197818755,7.4324951171875,8.230360011093737,12.18584861755373,-6.882905161426407,31.25460239653387,2.6514717280636546,21.720225507043807,-2.672501428222688,38.481454218700954,-28.704133615729965,9.534376889490071,4,-4.602245330810561,-14.230247497558608,-22.252498626709,-19.8822479248047,3.6490020751952983,1,0.05206347774845077,-9.284512143161022,119.68049621582031,2.18891122840969,118.75,-1.9932287928547023,120.40950012207031,0.05206347774845077
5771,2020-04-22,118.17449951171876,119.6999969482422,117.5500030517578,118.4499969482422,84244000.0,0.015192527091639096,-1.8206067521443836,0.06226635030555537,83.6073807267722,78.61614589946889,-6.472196226522584,-15.452796342829075,-18.082389256195484,-22.768475027373412,15.754073708044825,3.2939987182617188,9.098335911108563,12.895874786376964,-6.825556660553843,32.61730623330777,3.0351590629115606,22.75659050984237,-4.191497802734389,46.22804877022649,-26.086996837365945,9.860715723465406,4,-6.207996368408217,-14.418498992919936,-25.47437477111818,-22.875000000000014,3.944000244140611,2,0.056886246101196525,1.6570732678560227,116.40599822998048,-9.284512143161022,119.68049621582031,2.18891122840969,118.75,0.056886246101196525
5772,2020-04-23,119.97250366210938,121.21099853515624,119.10399627685548,119.9990005493164,101332000.0,0.01521482348408254,-1.3895529684573082,0.09617834394904459,84.18642229683675,80.44038310716556,-6.119772158265263,-16.05118903859693,-19.889486009720173,-24.352085082436446,17.416439694179527,3.0364990234374716,9.890288841828209,13.409853744506833,-6.6409780505150025,33.46068553952867,3.3844378469959224,23.435269642017744,-5.989501953125,72.45950633213991,-5.237344467162302,10.025415897510916,4,-7.497501373291016,-14.822502136230469,-27.488378524780273,-24.673004150390625,3.579498291015625,3,0.019708635325222712,-1.8206067521443836,118.17449951171876,1.6570732678560227,116.40599822998048,-9.284512143161022,119.68049621582031,0.019708635325222712
5773,2020-04-24,120.51100158691406,121.02149963378906,119.0999984741211,120.8499984741211,76498000.0,0.004488511186874211,4.63490731729145,12.793838180247624,85.89818831390029,82.05591758201291,-4.221967085550162,-15.598744191777953,-20.44583602869507,-24.656742122543136,19.24235493720457,1.9215011596679688,10.79823599673091,12.811526489257815,-7.713927718464447,33.33698069698006,2.5487993853966913,23.07425359311894,-4.714599609375,78.97412041818613,-6.161514448378412,10.262727103861126,4,-4.330749511718764,-13.68600082397461,-28.650001525878906,-25.211502075195312,3.1094970703125,4,0.011061232298729795,-1.3895529684573082,119.97250366210938,-1.8206067521443836,118.17449951171876,1.6570732678560227,116.40599822998048,0.011061232298729795
5774,2020-04-27,118.8000030517578,122.24400329589844,118.1500015258789,122.16000366210938,112912000.0,-0.01419786171076065,1.3208627617198143,9.911597236288387,79.34821918845735,82.5927842899647,-0.9916928944864338,-12.662915095641935,-18.756611096778087,-22.70414962869951,21.223329215665434,4.094001770019531,11.740493591404046,9.91077766418455,-10.272120894707356,30.093676223076457,-0.18067161526140296,20.002226943630504,-1.5528808593749943,58.310136998446424,-24.01791246410143,10.091449279445955,4,-1.150001525878892,-11.975002288818345,-26.523004531860337,-23.50050354003905,5.119995117187514,0,0.019301340140363,4.63490731729145,120.51100158691406,-1.3895529684573082,119.97250366210938,-1.8206067521443836,118.17449951171876,0.019301340140363
5775,2020-04-28,115.7040023803711,118.6750030517578,115.3000030517578,118.6050033569336,105388000.0,-0.02606061104255919,1.219664316716446,0.8633929909491747,71.83656042280464,81.52164236316084,2.6210475302735574,-8.630620848096669,-15.694630310634096,-19.372812489657747,22.93777814055222,3.5,12.632059528631089,5.9394519805908175,-13.80477560740556,25.683679568587195,-3.9326618134073783,15.811565774589013,7.3460006713867045,5.817962477092233,-73.2021151928816,9.872113793998192,4,2.8125,-8.87900161743164,-23.27700424194336,-20.404502868652344,7.325996398925781,1,0.041619116478097906,1.3208627617198143,118.8000030517578,4.63490731729145,120.51100158691406,-1.3895529684573082,119.97250366210938,0.041619116478097906
5776,2020-04-29,118.635498046875,119.59449768066406,115.5,116.50050354003906,91832000.0,0.02533616474965794,1.0204806168279892,-0.7359509783294761,72.90193465702112,80.47826299284758,0.2226996422860168,-10.431222805612464,-18.660310510408834,-22.042135212890457,24.55888279277708,4.0944976806640625,13.011647652348756,7.813472747802734,-11.42070645132685,27.04765194693232,-1.803616851762058,17.430562347367527,4.259505004882797,48.034200429812756,-27.239996078892645,9.61708959956479,4,-0.5194969177246094,-9.965995788574219,-26.208499908447266,-23.33599853515625,5.514503479003906,2,0.011965240435370506,1.219664316716446,115.7040023803711,1.3208627617198143,118.8000030517578,4.63490731729145,120.51100158691406,0.011965240435370506
5777,2020-04-30,123.6999969482422,123.75,119.80049896240234,120.99199676513672,190692000.0,0.04268957423996422,1.8130286291845423,1.2683874241525521,76.26693443782744,79.50970674564843,-4.834338955463906,-13.982561436337292,-23.72430195346942,-26.796214952843158,26.795811679814435,5.114501953125,12.903667102801478,11.462221908569347,-7.14583157181265,30.070275388951345,2.158195168378356,20.76624864876034,-8.399993896484403,99.40824769447757,25.377666743967055,9.304026740190999,4,-4.833496093750014,-14.680496215820327,-31.272998809814467,-28.40049743652345,2.5030059814452983,3,-0.012784941240091885,1.0204806168279892,118.635498046875,1.219664316716446,115.7040023803711,1.3208627617198143,118.8000030517578,-0.012784941240091885
5778,2020-05-01,114.302001953125,118.12200164794922,112.90950012207031,116.83999633789062,195452000.0,-0.07597409237648933,1.0433149402598956,-0.9372209058919271,56.63680467853563,76.47917418045732,4.320725295073132,-3.3081254839451333,-14.407398809320114,-17.148175972889902,28.531428410803596,10.79049682617189,12.246537854505391,1.1462017059326115,-15.81549094418392,18.107894356049158,-7.334644619125655,9.627048030990878,9.447998046875,12.845365497302389,-56.0483900022432,8.480846325058272,5,4.027748107910156,-5.198253631591797,-21.875003814697266,-19.00250244140625,15.740997314453125,4,0.0809259666667379,1.8130286291845423,123.6999969482422,1.0204806168279892,118.635498046875,1.219664316716446,115.7040023803711,0.0809259666667379
5779,2020-05-04,115.79949951171876,116.3489990234375,112.81900024414062,112.81900024414062,97318000.0,0.013101236487597978,-1.3687298418061742,-1.1743521914266875,52.046402427857984,73.6365385722237,2.4750967719299695,-3.3660084314905703,-15.878171524417084,-18.382714611361294,30.34288238729569,3.529998779296875,11.114769840156924,1.6201992034912251,-13.139856353853403,16.380254760835854,-5.759828575181089,9.00022698216354,7.950500488281236,27.266483708230748,-36.49306654844327,7.380027778672311,5,2.4850006103515483,-6.695751190185561,-23.476375579834,-20.500000000000014,16.572998046875014,0,0.06753914462917288,1.0433149402598956,114.302001953125,1.8130286291845423,123.6999969482422,1.0204806168279892,118.635498046875,0.06753914462917288
5780,2020-05-05,115.88999938964844,117.5500030517578,115.35649871826172,117.0,64850000.0,0.0007815221854263754,-1.0151606482000541,-0.37242103107561386,50.65232692317529,69.97486592737961,2.574434364800183,-2.3141913653497994,-15.800624795744483,-18.198836634053777,31.815619056681022,2.1935043334960795,9.982123834165407,0.9101741790771456,-12.232418922220802,14.052767280375093,-5.661122371571821,7.481470729726112,7.422760620117188,28.094403202796304,-30.763897914716463,6.571296550648973,5,2.394500732421875,-6.786251068115234,-23.179750442504883,-20.590499877929688,12.008003234863281,1,0.06928983364904684,-1.3687298418061742,115.79949951171876,1.0433149402598956,114.302001953125,1.8130286291845423,123.6999969482422,0.06928983364904684
5781,2020-05-06,117.56300354003906,117.87249755859376,116.0,116.47200012207031,62356000.0,0.014436139090531874,1.1900665679153157,-0.9828854216784658,45.98309760649912,65.73005207289764,0.9002371205185966,-2.79282520945614,-17.223762347010506,-19.59254124306915,32.96290057470966,1.9824981689453267,8.905856918711336,1.7340282440185604,-9.55503127900306,13.023087767040181,-3.91050151749225,7.378558005529371,5.330006079101565,43.399537113295565,-11.27553576286794,5.644529761510814,5,0.72149658203125,-8.45925521850586,-25.263504028320312,-22.263504028320312,9.687995910644531,2,0.046502684302344166,-1.0151606482000541,115.88999938964844,-1.3687298418061742,115.79949951171876,1.0433149402598956,114.302001953125,0.046502684302344166
5782,2020-05-07,118.38050079345705,118.8000030517578,117.15550231933594,118.73899841308594,67928000.0,0.0069536948597912485,5.844857973039834,-0.32859440559439257,49.46587929143289,61.68201773706794,-0.18644052481080564,-2.4580544329672733,-17.787783352423205,-20.13241875995108,34.13314038044368,1.6445007324218608,8.218652263581916,1.7400005340576286,-7.5684914799346785,11.048492548049936,-2.914245472938518,6.394246541053775,4.109548450683576,92.98608825652964,39.759391760950464,4.654246006996152,5,-0.09600067138673296,-9.276752471923842,-25.059875488281264,-23.081001281738295,10.25350189208983,3,0.048736917767294496,1.1900665679153157,117.56300354003906,-1.0151606482000541,115.88999938964844,-1.3687298418061742,115.79949951171876,0.048736917767294496
5783,2020-05-08,118.98049926757812,119.36199951171876,117.8499984741211,118.60700225830078,64132000.0,0.005068389389295769,1.6608083886602298,-1.0418395794760889,48.978374726137616,58.30759057458797,-1.1469901649171277,-1.8251344255932906,-17.96850972548029,-20.448976998531975,35.29654501393911,1.5120010375976705,7.14681987511031,1.4978740692138643,-4.8689431885377985,7.864691326965527,-1.68553455966196,4.681282698089689,3.1227080165624983,94.16933689674934,41.94944228871823,3.1834086288758288,5,-0.6959991455078125,-9.876750946044922,-25.909000396728516,-23.680999755859375,11.783004760742159,4,0.06070325563071055,5.844857973039834,118.38050079345705,1.1900665679153157,117.56300354003906,-1.0151606482000541,115.88999938964844,0.06070325563071055
5784,2020-05-11,120.4499969482422,120.9834976196289,118.60549926757812,118.73500061035156,65184000.0,0.012350743942999287,-1.409320697544988,4.591727096312979,56.23035731035409,56.57356800653791,-2.6349116747951626,-2.475958911763783,-18.99212870640352,-21.630214349759925,35.37874314510275,2.3779983520507812,5.849760644781583,2.3670467376709183,-2.4982842832561545,7.232377758597991,-0.06561877279261807,4.799712248134455,1.2818420542984228,90.5189128212362,35.05089252885293,2.432665510463537,5,-2.165496826171889,-11.346248626708999,-27.607748031616225,-25.15049743652345,11.598999023437514,0,0.07964302666988088,1.6608083886602298,118.98049926757812,5.844857973039834,118.38050079345705,1.1900665679153157,117.56300354003906,0.07964302666988088
5785,2020-05-12,117.84750366210938,120.9499969482422,117.75,120.59249877929688,61498000.0,-0.021606420523622938,-1.1768668645809641,-1.600583661049509,49.508837937605215,53.974335037713914,0.3392930627392019,0.43899231946986106,-16.077960038922626,-18.76879230918631,34.57124968178188,3.1999969482422017,4.309985095715945,-0.4195217132568416,-4.9262332906417186,4.087189864128035,-2.672877501949287,1.833834075435604,3.5278217900952455,37.072429910119,-18.75620008902679,2.253355788692441,5,0.4369964599609375,-7.722003936767578,-24.083003997802734,-22.548004150390625,14.85150146484375,1,0.1232524529168666,-1.409320697544988,120.4499969482422,1.6608083886602298,118.98049926757812,5.844857973039834,118.38050079345705,0.1232524529168666
5786,2020-05-13,118.39600372314452,120.38500213623048,116.88999938964844,118.33999633789062,95658000.0,0.004654320575239179,-1.364682835676447,-0.0204034553297409,47.53967700216246,50.782417544862255,-0.27574995910816824,0.13461548719645577,-16.229514146739902,-19.04725235385682,33.3798110921989,3.4950027465820455,3.2355276155348633,-0.02162170410157671,-4.319132414902953,4.275889006699799,-2.1703770595022718,2.1271336512991184,2.6370687207375454,36.79015474994514,-16.235222897840266,2.1487553554006893,5,-1.4947547912597514,-6.580505371093736,-24.535377502441392,-23.096504211425767,15.354499816894545,2,0.0802560779296786,-1.1768668645809641,117.84750366210938,-1.409320697544988,120.4499969482422,1.6608083886602298,118.98049926757812,0.0802560779296786
5787,2020-05-14,119.44249725341795,119.56849670410156,117.6604995727539,118.05049896240234,72962000.0,0.008838926123896362,1.32116835744981,24.853834627441007,48.35849431226148,49.8626052819429,-2.2235061487622545,-1.041432775707122,-16.96645619071579,-19.8214654838426,31.44849787797806,1.9079971313476562,2.6267490260346165,1.0732219696044751,-3.1510658172101955,5.297509756419146,-1.0389219238028602,3.1853658630118105,1.5074996948242472,62.354927750431585,12.090907317038528,2.112143893407336,5,-2.541248321533189,-7.288745880126939,-24.609746932983384,-24.142997741699205,16.24849700927733,3,0.06537457250829704,-1.364682835676447,118.39600372314452,-1.1768668645809641,117.84750366210938,-1.409320697544988,120.4499969482422,0.06537457250829704
5788,2020-05-15,120.48899841308594,120.5500030517578,117.81849670410156,118.4260025024414,84700000.0,0.008761547889003518,1.5002287067072366,1.4820391116567797,52.648825007167076,49.92954112408835,-2.5703920311236033,-2.0564055858670827,-17.601367050515933,-20.582222116261107,29.75950755698653,2.731506347656236,1.720090673784057,2.032773208618167,-2.294835922577107,6.360382339813441,-0.131031356979463,4.196577774215797,0.13575866699220285,87.91988712927015,37.0760778908885,2.1638045655976335,5,-2.319000244140625,-8.172496795654297,-25.449251174926758,-25.189498901367188,17.73150634765628,4,0.06759956825714908,1.32116835744981,119.44249725341795,-1.364682835676447,118.39600372314452,-1.1768668645809641,117.84750366210938,0.06759956825714908
5789,2020-05-18,121.31300354003906,121.6500015258789,119.20050048828124,120.21749877929688,87144000.0,0.006838841203809398,1.768578721349377,0.5310261426547979,59.47147142814074,50.909446069084524,-2.8273895889909255,-2.90054914719299,-17.958743767847636,-21.117979627899444,27.82965280186548,2.4495010375976705,0.07400932657337478,2.7751529693603487,-1.7084556032796598,7.258761542000357,0.5333486830403444,5.016957255680353,-8.494003295898438,92.92021355883847,34.87807852066804,2.241804286320007,5,-2.4880027770996094,-8.48800277709961,-26.048254013061523,-26.013504028320312,15.406997680664062,0,0.07790179298596045,1.5002287067072366,120.48899841308594,1.32116835744981,119.44249725341795,-1.364682835676447,118.39600372314452,0.07790179298596045
5790,2020-05-19,122.46649932861328,124.25,121.44850158691406,121.4915008544922,86410000.0,0.009508426590011165,-4.2808790007694135,0.8899993035726592,56.882373403677015,52.12047671321539,-3.296574488993471,-3.770018270057207,-18.46062342144829,-21.97056817555827,27.410540804401084,2.9369964599609375,0.10117573196355067,3.6256237030029297,-1.0657131211184634,8.316960527124323,1.2799552909422403,5.971292115063619,-9.470879058837895,75.76765593092082,15.779656016026031,2.345668412060695,5,-1.8964996337890625,-5.686248779296875,-24.026750564575195,-27.16699981689453,15.262504577636719,1,0.07824586066883321,1.768578721349377,121.31300354003906,1.5002287067072366,120.48899841308594,1.32116835744981,119.44249725341795,0.07824586066883321
5791,2020-05-20,124.89700317382812,125.00050354003906,123.3635025024414,123.89350128173828,79962000.0,0.019846275173532213,1.704663343060449,1.0292343205915875,52.37520248277948,52.44373484558723,-5.115271605753392,-5.977537623356966,-20.344854626120366,-24.14649391576762,27.014004704815857,2.5340042114257812,0.3776216124200573,5.7200023651123075,0.31992309340931513,11.1200816368153,3.0199627292608113,8.420042000963804,-11.451207714843747,98.58991402903534,41.787722203397905,2.700039635851493,5,-3.951751708984375,-6.271751403808594,-23.657255172729492,-26.94625473022461,9.746490478515653,2,0.06246748724840412,-4.2808790007694135,122.46649932861328,1.768578721349377,121.31300354003906,1.5002287067072366,120.48899841308594,0.06246748724840412
5792,2020-05-21,122.33699798583984,126.27249908447266,122.1269989013672,125.0,102288000.0,-0.02049693045417056,-1.6892636632475193,-2.653709011563814,71.8818058401458,54.988560524921475,-2.162417914338434,-3.4059317193050873,-17.142681045205904,-21.34503468367221,26.479263130221696,4.1455001831054545,0.7003141429203481,3.0417724609374943,-2.532364854757091,8.61590977663208,0.25470380309019447,5.828841118784794,-8.197920041992191,53.44807203070528,-8.546119570517767,2.7870686578472936,5,-0.7557487487792969,-2.791248321533203,-20.062997817993164,-23.35199737548828,11.68199920654294,3,0.09329561573449996,1.704663343060449,124.89700317382812,-4.2808790007694135,122.46649932861328,1.768578721349377,121.31300354003906,0.09329561573449996
5793,2020-05-22,121.84400177001952,123.49250030517578,121.50650024414062,122.75050354003906,57342000.0,-0.004029821100215214,-1.51153209738966,0.34040596484694485,67.41380303224113,56.231165605131146,-1.3639519210126707,-2.9596951930427906,-15.767488919289903,-20.59270951175968,25.840915803942398,1.9860000610351562,1.1342098787926744,2.4821262359619,-3.184332545097135,8.148585017020935,-0.35110315456761043,5.31535562649141,-6.734250134921865,37.3798332364195,-27.808923177234377,2.8332293905295156,5,-0.26275253295897016,-2.2982521057128764,-16.379251480102525,-19.668251037597642,16.096992492675767,4,0.11364525369752676,-1.6892636632475193,122.33699798583984,1.704663343060449,124.89700317382812,-4.2808790007694135,122.46649932861328,0.11364525369752676
5794,2020-05-26,121.09300231933594,123.0999984741211,120.7030029296875,122.9000015258789,71364000.0,-0.0061636144559753525,1.1721821795868983,1.9933763687014172,64.43995744882676,57.89017888415577,-0.5723375906794672,-2.1377031489576837,-14.299544755349444,-19.584873820681196,24.907802829287828,2.3969955444335938,1.3666657938641436,1.6164768218994112,-4.094727195065502,7.327680838864325,-1.2391251865830526,4.472078830381875,-5.090230888288289,7.002417791658962,-60.28107782867148,2.8556020084824594,5,0.4882469177246094,-1.5472526550292969,-15.117376327514648,-18.917251586914062,22.841995239257812,1,0.14144089347325872,-1.51153209738966,121.84400177001952,-1.6892636632475193,122.33699798583984,1.704663343060449,124.89700317382812,0.14144089347325872
5795,2020-05-27,120.51950073242188,120.6790008544922,116.5,120.24949645996094,101138000.0,-0.004736042347035618,13.190046889976307,-0.14942135640307877,58.73850730490266,59.13449336223802,0.4694095013391717,-1.2489745270133454,-12.846480401745538,-18.795317003809387,24.258200142634788,4.5930023193359375,1.5824735290402003,0.8022003173828125,-4.638991681264912,6.243392316030537,-1.9183956819410497,3.5227963167066747,5.752998352050781,41.13073531834232,-27.968775864763103,2.72059599932386,5,0.8667488098144531,-0.9737510681152344,-13.698875427246094,-18.34375,23.995498657226562,2,0.13442223366200046,1.1721821795868983,121.09300231933594,-1.51153209738966,121.84400177001952,-1.6892636632475193,122.33699798583984,0.13442223366200046
5796,2020-05-28,120.05500030517578,121.84850311279295,118.9114990234375,119.21649932861328,63804000.0,-0.003854151605534595,-3.055230751403661,3.105510031082227,55.054790166788685,59.87852623496326,1.3343027251464008,-0.7090281234439146,-11.680996060367363,-18.096874796412777,23.525280194937743,2.9370040893554545,1.389079056759627,0.26672477722168253,-5.152038040562857,5.685487595006222,-2.4426566316705873,2.9761061861139524,6.022048797607425,36.377596707317736,-28.473529280206066,2.70938140889227,5,1.3312492370605469,-0.5092506408691406,-13.065248489379883,-17.879249572753906,32.79700469970703,3,0.14721588901876226,13.190046889976307,120.51950073242188,1.1721821795868983,121.09300231933594,-1.51153209738966,121.84400177001952,0.14721588901876226
5797,2020-05-29,122.11849975585938,122.11849975585938,119.91000366210938,120.7969970703125,70198000.0,0.017187950901155657,2.342401219315059,1.5760299898092882,58.70361608136669,60.551280798763216,-0.34608081832780613,-3.0536463447252515,-13.040800454898672,-19.934340454114817,22.199468003353324,2.20849609375,1.7253565744802302,2.409299087524417,-2.8116612712414053,7.630259446290239,-0.2011810918585013,5.019779266907335,3.767008364868161,80.35036840399728,18.414344559673296,2.6104801793829147,5,-0.7322502136230469,-2.5727500915527344,-14.257247924804688,-19.9427490234375,27.887496948242188,4,0.1025642627572767,-3.055230751403661,120.05500030517578,13.190046889976307,120.51950073242188,1.1721821795868983,121.09300231933594,0.1025642627572767
5798,2020-06-01,123.552001953125,123.84649658203124,122.20850372314452,122.4000015258789,58578000.0,0.011738616181262485,-1.134198165958359,0.8717352146502552,58.62099235152126,60.456783123583264,-1.4521085912303136,-3.9617511910487195,-13.821535411035626,-21.13435591780302,22.608207483806623,1.7279968261718608,2.172592222039441,3.380301284790036,-1.4478775664014023,8.208480135981475,0.966211859194317,5.7943907103857555,2.1457960051879894,95.99135961450607,36.114733841459035,2.4140894255957184,6,-2.165752410888672,-4.006252288818359,-14.739500045776367,-21.376251220703125,30.503494262695312,0,0.08471732609584826,2.342401219315059,122.11849975585938,-3.055230751403661,120.05500030517578,13.190046889976307,120.51950073242188,0.08471732609584826
5799,2020-06-02,123.62049865722656,123.67649841308594,122.2655029296875,123.3499984741211,50598000.0,0.0005543957444538172,6.377760047870749,0.2348090996390609,68.6743699345502,61.76700496034695,-1.295054008360836,-3.5987875226058463,-13.166851689655346,-20.954709650345364,23.058748533386613,1.4109954833984375,2.5510784250452616,3.057748031616214,-1.5408419255738721,7.6563379888063,0.7584530530211708,5.357043010211257,1.893343341920172,96.92373198188861,32.75130997419275,2.2992949785950447,6,-2.2342491149902344,-4.074748992919922,-12.11787223815918,-21.444747924804688,35.51100158691406,1,0.11584240284595859,-1.134198165958359,123.552001953125,2.342401219315059,122.11849975585938,-3.055230751403661,120.05500030517578,0.11584240284595859
5800,2020-06-03,123.91999816894531,124.4000015258789,123.05850219726562,123.40049743652344,53420000.0,0.002422733405640143,-1.2293462825844406,1.9205189677055423,68.1614754711056,63.52103529238319,-1.527304661667685,-3.4423452354320716,-12.816239314811241,-21.009054420705993,23.39848064735358,1.3414993286132812,2.716600218416289,2.955747604370117,-1.3155976418153301,7.2270928505555645,0.8200749812774006,5.091420227462834,1.4135669902184844,91.25438392858383,22.64264210253249,2.135672623092721,6,-2.5337486267089844,-4.374248504638672,-11.682497024536133,-21.744247436523438,36.08000183105469,2,0.16151549132821286,6.377760047870749,123.62049865722656,-1.134198165958359,123.552001953125,2.342401219315059,122.11849975585938,0.16151549132821286
5801,2020-06-04,123.02999877929688,125.3769989013672,122.50050354003906,123.87149810791016,58974000.0,-0.0071820481181339435,-2.02710948571063,-1.6198231804029841,61.9174171533193,62.41388099384691,-1.0392823746270352,-2.236435363882592,-11.333141211168936,-19.862304107151573,23.779376786120825,2.876495361328139,2.5689146544030166,1.792398452758789,-2.2563904766277716,5.84118738214535,-0.23199601193449837,3.8167929174520765,-6.529998779296875,57.06965125528545,-11.824049843722065,2.024394464693281,6,-2.0914993286132812,-3.4842491149902344,-10.359247207641602,-20.854248046875,32.16999816894531,3,0.17463221022129272,-1.2293462825844406,123.91999816894531,6.377760047870749,123.62049865722656,-1.134198165958359,123.552001953125,0.17463221022129272
5802,2020-06-05,124.1500015258789,124.43250274658205,121.85649871826172,122.22550201416016,66128000.0,0.009103493113018724,1.0694934784740489,-2.2869887666935638,62.102483524299295,61.82373438185338,-2.095421158221143,-3.0588692905296853,-11.74734090601703,-20.72293529672166,23.945188065301643,2.5760040283203267,2.4732247253626127,2.6239261627197266,-1.389734512992547,6.637586838432,0.6170958248635827,4.63075650057587,-7.472461547851566,65.14707252746274,-1.284592293075832,2.0068303378561367,6,-3.2115020751953125,-4.604251861572266,-10.75724983215332,-21.97425079345703,30.04999542236328,4,0.23118810411791268,-2.02710948571063,123.02999877929688,-1.2293462825844406,123.91999816894531,6.377760047870749,123.62049865722656,0.23118810411791268
5803,2020-06-08,126.2030029296875,126.5,124.36699676513672,125.01000213623048,79414000.0,0.016536458949464095,1.3872515743409115,0.6199018426310541,64.95046539575434,61.88045748706755,-3.872285382031734,-4.788546643976048,-13.168399573641778,-22.484541718647932,24.185976090963127,2.3499984741210938,2.4022181496026747,4.315802383422849,-0.020226795459294067,8.651831562304992,2.1477877939817773,6.48381697286392,-9.351473773193362,93.60402738596166,29.262112775012454,2.168014589441071,6,-4.7030029296875,-6.5435028076171875,-12.260002136230469,-23.67725372314453,24.240493774414062,0,0.188608774924917,1.0694934784740489,124.1500015258789,-2.02710948571063,123.02999877929688,-1.2293462825844406,123.91999816894531,0.188608774924917
5804,2020-06-09,130.04299926757812,131.32150268554688,126.25,126.47200012207031,103520000.0,0.030427139202305886,-1.526278185058926,2.993291509186639,69.8957437200407,63.12015042208289,-7.050666739730531,-8.29847740670192,-16.22951984604805,-26.00193153661374,24.480616370206697,5.118499755859375,2.1921850708274917,7.6761486053466825,2.07247176981636,13.279825440877005,4.8743101875815285,10.477987023111837,-12.805531277343746,86.49230975086995,22.620961596999017,2.8018384177651576,6,-4.9264984130859375,-7.972747802734375,-16.326250076293945,-27.517250061035156,19.951995849609375,1,0.18465043934301884,1.3872515743409115,126.2030029296875,1.0694934784740489,124.1500015258789,-2.02710948571063,123.02999877929688,0.18465043934301884
5805,2020-06-10,132.37249755859378,136.11749267578122,131.31300354003906,132.25,98920000.0,0.01791329255812113,-3.812934684581375,0.03430344102654741,69.73519580348034,64.75130660393752,-8.405979915086107,-9.996532838789108,-17.83993408121755,-28.004712157872675,25.267637039062073,6.074493408203097,2.2190938611250886,9.279397201538117,2.5002438311942683,16.05855057188198,5.889820516366186,12.668973886710049,-14.289987486640655,73.73959256736946,13.670847348400784,3.38957668517193,6,-4.358749389648466,-6.635501861572308,-18.67837333679202,-29.84674835205081,15.725997924804659,2,0.20214926196207905,-1.526278185058926,130.04299926757812,1.3872515743409115,126.2030029296875,1.0694934784740489,124.1500015258789,0.20214926196207905
5806,2020-06-11,127.89800262451172,133.56900024414062,126.8115005493164,130.17500305175778,116002000.0,-0.03380230045218757,-2.0370753903417107,-18.588129048326298,63.333191872023335,65.26570391401049,-3.0194893187400282,-5.031647580687135,-12.66058581009294,-23.21564728647104,25.83501180726281,6.757499694824219,2.2768971678813728,4.3298023223876925,-2.3949413329729907,11.054545977748376,0.967430494707358,7.692174150068027,-8.372693944252347,42.36383469656019,-17.776414515437743,3.362371827680338,6,1.0889930725097656,-1.839256286621108,-14.203878402709961,-25.37225341796875,31.943992614746094,3,0.25099686247434727,-3.812934684581375,132.37249755859378,-1.526278185058926,130.04299926757812,1.3872515743409115,126.2030029296875,0.25099686247434727
5807,2020-06-12,127.2509994506836,131.07400512695312,125.1675033569336,130.06050109863278,108722000.0,-0.005058743377937103,1.4424645584456353,1.233860834776901,62.868904254855536,65.73769412549207,-1.7521329149396934,-3.9733734959087315,-11.233983178394055,-22.276422056601234,26.270191420720145,5.906501770019531,2.537355959080543,3.2923740386962947,-3.3297307378243772,9.914478815216981,-0.01867834956404124,6.603426426956631,-6.398316050782469,24.54366783732356,-36.88623271079384,3.3110523882603404,6,1.7359962463378906,-0.942253112792983,-13.556875228881836,-24.725250244140625,29.66350555419922,4,0.21963676213317518,-2.0370753903417107,127.89800262451172,-3.812934684581375,132.37249755859378,-1.526278185058926,130.04299926757812,0.21963676213317518
5808,2020-06-15,128.63400268554688,129.19999694824222,125.4000015258789,126.33000183105469,77302000.0,0.01086830941079775,1.2118784444513324,-0.8200745695144918,67.42375364811281,65.59873676033236,-2.613255780634532,-4.969684733801529,-11.823182948356049,-23.352569942198002,26.53734197151253,3.7999954223633097,2.99710610655346,4.268127059936518,-2.4565654878697956,10.992819607742845,0.9057807860333611,7.630473333839674,-6.560134543575344,31.657558995483058,-35.142787066059356,3.362346273903162,6,0.3529930114746094,-2.325256347656264,-14.939878463745117,-26.108253479003906,26.361495971679688,0,0.19874989294388068,1.4424645584456353,127.2509994506836,-2.0370753903417107,127.89800262451172,-3.812934684581375,132.37249755859378,0.19874989294388068
5809,2020-06-16,130.76350402832028,131.0,128.80000305175778,131.0,71712000.0,0.01655473123991258,17.604942254339228,-0.10264578297295845,72.08140126156685,66.0342840703836,-4.048734278349613,-6.698301938516352,-13.09803973474746,-25.15741838676479,26.716294303263798,2.365997314453125,3.3180963579597034,5.925103378295873,-1.2118442234281304,13.062050980019876,2.356629577433864,9.493577179157882,-7.5661459236439725,51.10507881276738,-18.159813480518075,3.568473800862004,6,-1.7765083312987997,-4.454757690429673,-17.069379806518526,-28.237754821777315,18.563995361328153,1,0.15050065247195477,1.2118784444513324,128.63400268554688,1.4424645584456353,127.2509994506836,-2.0370753903417107,127.89800262451172,0.15050065247195477
5810,2020-06-17,132.04899597167972,132.75,131.59100341796878,132.375,59186000.0,0.009830663019561037,1.154260674730863,1.378476030711373,74.9698137362192,67.48455035737247,-4.536975689462267,-7.619757392544031,-13.643011313052057,-26.089172170193024,26.534302799264587,1.986495971679716,3.611842904871864,6.731470489501987,-0.9971047451611526,14.460045724165141,2.8671828721704173,10.595758106833557,-7.81802710131501,81.90793506362633,8.132596209408035,3.8642876173315748,6,-3.0620002746582315,-5.740249633789105,-18.354871749877958,-29.523246765136747,18.396499633789034,2,0.13590409388161206,17.604942254339228,130.76350402832028,1.2118784444513324,128.63400268554688,1.4424645584456353,127.2509994506836,0.13590409388161206
5811,2020-06-18,132.69900512695312,132.98199462890622,131.80549621582028,132.35049438476562,49756000.0,0.004922484646629366,1.5730160848963757,-1.0690381465013803,73.40457274243704,68.74033804827667,-4.102635654615426,-8.068992082530613,-13.552261693806344,-26.351486857101108,26.22626690664739,1.1764984130859375,3.7953285108917783,6.991379547119138,-1.4064584955949897,15.389217589833251,2.792460525762067,11.190298568476194,-7.5171143521551045,96.37865739298906,22.466939238170028,4.198919021357058,6,-2.4567604064941406,-6.390258789062514,-18.49400520324707,-30.173255920410156,20.061492919921875,3,0.1160482728692096,1.154260674730863,132.04899597167972,17.604942254339228,130.76350402832028,1.2118784444513324,128.63400268554688,0.1160482728692096
5812,2020-06-19,133.75050354003906,134.87150573730472,132.94999694824222,133.90400695800778,115540000.0,0.007923935918584757,-1.1903569192236152,-0.44045534150604804,72.94737788984193,69.62888388095307,-4.077925598693412,-8.665881361565425,-13.88612351398487,-27.025127501324505,25.79195192064304,2.172500610351591,4.044716418156128,7.472202682495123,-1.4932379596706937,16.437643324660925,2.989482361412229,11.954923003578031,-7.6937646131623865,88.16447554430322,16.341543935675375,4.482720321082902,6,-3.1080055236816406,-7.441757202148452,-19.39212989807129,-31.224754333496094,16.2659912109375,4,0.19507583903344416,1.5730160848963757,132.69900512695312,1.154260674730863,132.04899597167972,17.604942254339228,130.76350402832028,0.19507583903344416
5813,2020-06-22,135.69099426269528,135.75,133.44999694824222,134.22500610351562,64176000.0,0.014508287231048245,1.9040449286670353,-9.55019880715864,75.04928780468025,70.20149989035747,-5.063488309274959,-10.030046002539223,-15.071245971543163,-28.57643275608166,25.599883164819804,2.300003051757784,4.59173909441941,8.720343780517553,-0.9167520557873559,18.357439616822447,3.9017958623651054,13.53889169867,-8.829395035906245,99.15099621274453,29.243093498903377,4.818547918152449,6,-5.048496246337862,-9.382247924804673,-21.163494110107393,-33.165245056152315,15.985504150390653,0,0.15641060674298846,-1.1903569192236152,133.75050354003906,1.5730160848963757,132.69900512695312,1.154260674730863,132.04899597167972,0.15641060674298846
5814,2020-06-23,138.22050476074222,139.15550231933594,135.90199279785156,136.30099487304688,84634000.0,0.018641697717608707,-1.3944748589236082,1.3093624772313746,77.16300212678757,71.02681170405828,-7.052699035472415,-11.816451510505317,-17.003697103705008,-30.708220811697444,25.854546503816966,3.4645080566406534,5.19188058634208,10.393479156494166,-0.05433182672248904,20.841290139710836,5.1695736648858315,15.617384648102501,-10.618434058033799,87.6396629732508,19.587923932655755,5.223905491608332,6,-6.05900192260745,-10.392753601074247,-22.97725486755374,-35.69475555419925,14.373489379882784,1,0.12136400402763425,1.9040449286670353,135.69099426269528,-1.1903569192236152,133.75050354003906,1.5730160848963757,132.69900512695312,0.12136400402763425
5815,2020-06-24,136.72000122070312,139.80000305175778,136.05000305175778,139.0,90532000.0,-0.010855867894828175,-1.0718259989883336,-1.1878025708085072,75.41397402029395,72.3691208316439,-5.443042656546197,-9.528550622982905,-15.095741730829133,-28.9248876946273,27.482366376996126,3.75,5.599065556337422,8.082950592041016,-2.4906696900207237,18.65657087410274,2.79614045101016,13.369760733071885,-7.962587356331966,61.473523079507466,-7.638252114403919,5.286810141030863,6,-4.236248016357422,-8.569999694824219,-20.895000457763672,-34.194252014160156,21.513992309570312,2,0.09221399982723377,-1.3944748589236082,138.22050476074222,1.9040449286670353,135.69099426269528,-1.1903569192236152,133.75050354003906,0.09221399982723377
5816,2020-06-25,137.72900390625,137.81149291992188,135.60699462890622,136.97749328613278,59374000.0,0.007380066387785211,3.810748713850519,-0.3296100975760053,75.31223112028877,73.75171270558094,-5.487984897256808,-9.639808978334571,-15.716432972704354,-29.638713617546998,28.887545736283236,2.2044982910156534,5.6210667713396845,8.208253097534168,-2.2993919825345017,18.71589817760284,2.9544305574998475,13.462075637568503,-7.646479339392442,69.76646277081558,0.1468516727117759,5.2538225400343315,6,-5.129001617431641,-9.579002380371094,-19.053878784179688,-34.95325469970703,17.865493774414062,3,0.09232980228242016,-1.0718259989883336,136.72000122070312,-1.3944748589236082,138.22050476074222,1.9040449286670353,135.69099426269528,0.09232980228242016
5817,2020-06-26,134.64349365234378,139.12849426269528,134.39999389648438,138.75300598144528,130016000.0,-0.02240276315369627,-1.0574298641932973,-5.4683356683110205,65.15048432271237,73.49912722498088,-1.3897158880071743,-5.868739231587938,-12.432470622916298,-26.309273289053564,30.37651969995936,4.728500366210909,5.410933425688825,4.496493148803751,-5.640004474800747,14.632990772408249,-0.5717556629984983,9.564741960606,-3.3948716672981902,18.795205620996242,-45.81636028865269,5.06824881180225,6,-0.34349060058599434,-6.493492126464872,-14.858242034912138,-31.49249267578128,22.298004150390597,4,0.13455536471231366,3.810748713850519,137.72900390625,-1.0718259989883336,136.72000122070312,-1.3944748589236082,138.22050476074222,0.13455536471231366
5818,2020-06-29,134.01899719238278,134.83999633789062,131.50399780273438,134.50050354003906,84468000.0,-0.004638148068063952,4.7492834038972305,0.11716873173648656,58.06817281063744,71.94210184154429,0.08825300197705133,-4.658730915421955,-11.559188284184529,-25.43417787589506,31.214588948581547,3.33599853515625,5.659173106457331,3.3486469268798658,-6.428622386873144,13.125916240632861,-1.539987729996625,8.23728158375637,5.781005859375,30.31578831202488,-30.225621059982032,4.8886346568765,6,1.6330032348633097,-5.868995666503878,-13.45549774169919,-30.231998443603487,26.23249816894534,0,0.11936738741321529,-1.0574298641932973,134.64349365234378,3.810748713850519,137.72900390625,-1.0718259989883336,136.72000122070312,0.11936738741321529
5819,2020-06-30,137.94099426269528,138.48150634765622,133.75149536132812,134.25349426269528,75394000.0,0.029264486024190406,-1.0164182890893958,-7.658258334389204,60.61373078001396,70.34698151307703,-3.0268534324120537,-7.855625735196355,-15.211693364813428,-29.088496588289175,32.296225990181426,4.730010986328097,6.11743115280521,6.554619216918923,-3.1459966514923963,16.25523508533024,1.7043112827132632,11.404927151124582,1.6930886840820278,77.59151864951703,17.94630370697196,4.850307934205659,6,-2.2889938354491903,-9.790992736816378,-17.37749481201169,-34.15399551391599,23.309005737304716,1,0.09957521492293075,4.7492834038972305,134.01899719238278,-1.0574298641932973,134.64349365234378,3.810748713850519,137.72900390625,0.09957521492293075
5820,2020-07-01,143.93499755859375,144.75,137.69999694824222,137.89950561523438,127268000.0,0.04345338619557482,-1.1913102453923823,1.6367435778601696,78.89338127451354,70.9568491277522,-7.9986639124187775,-12.936535703129266,-20.75543448029771,-34.80044143973181,33.54896335656687,7.050003051757784,6.559415917133293,11.547872543334961,0.9979871625689043,22.097757924101018,6.272929852951933,16.82281523371799,-12.430999755859375,93.8471817438284,30.69344096772896,5.2749426903830265,7,-5.8079986572265625,-13.30999755859375,-23.371498107910156,-40.14799880981445,14.438003540039062,2,0.06015907686736366,-1.0164182890893958,137.94099426269528,4.7492834038972305,134.01899719238278,-1.0574298641932973,134.64349365234378,0.06015907686736366
5821,2020-07-02,144.51499938964844,147.7779998779297,143.55499267578125,145.60049438476562,131868000.0,0.004029609482701257,-1.8101782513999665,-0.17985194998255558,81.17931585449557,71.87150890160261,-7.516771678489079,-12.46341142673495,-20.926163833000714,-35.135762999030675,34.76339800606931,4.2230072021484375,6.759075965477507,11.053624343872059,0.14612185359072782,21.961126834153404,5.599873098731393,16.507375589012725,-12.746081542968739,79.94961243580836,11.419886440730338,5.453751245140672,7,-4.874000549316406,-11.170249938964844,-24.048999786376953,-40.72800064086914,12.89300537109375,3,0.09493128186393429,-1.1913102453923823,143.93499755859375,-1.0164182890893958,137.94099426269528,4.7492834038972305,134.01899719238278,0.09493128186393429
5822,2020-07-06,152.8520050048828,152.99400329589844,146.5,146.74850463867188,137612000.0,0.05768955229869066,1.0333483831050785,-5.622780753173365,84.95768694195803,72.9724421390779,-14.370495339382359,-19.54180158753792,-28.80654584026449,-43.19060923918832,36.441707010590044,8.47900390625,7.025918961954801,17.955529785156244,4.870952657205692,31.040106913106783,11.413241221180982,24.497818349131506,-20.442723876953124,99.33923566906117,25.06538784566024,6.542288563975269,7,-10.603004455566406,-16.400001525878906,-32.38600540161133,-49.065006256103516,1.181488037109375,0,0.017942143943048938,-1.8101782513999665,144.51499938964844,-1.1913102453923823,143.93499755859375,-1.0164182890893958,137.94099426269528,0.017942143943048938
5823,2020-07-07,150.00599670410156,153.4774932861328,149.5,152.92750549316406,105150000.0,-0.018619371729473477,-1.0223673900056636,-0.4786611966529916,77.21284731513204,72.97798049333839,-10.370980459597973,-15.622049987405603,-25.54493026060659,-40.083471298849176,37.76614776220833,3.9774932861328125,7.341738911612907,13.919371795654286,-0.1303242627175507,27.96906785402612,6.894523766468382,20.94421982484019,-16.361632246093762,82.40141464444758,4.982195882607698,7.0248480291859146,7,-7.515251159667969,-12.339000701904297,-29.539997100830078,-44.63874816894531,8.106002807617188,1,0.0462348256137628,1.0333483831050785,152.8520050048828,-1.8101782513999665,144.51499938964844,-1.1913102453923823,143.93499755859375,0.0462348256137628
5824,2020-07-08,154.0554962158203,154.19850158691406,150.6215057373047,151.1304931640625,100752000.0,0.026995584181255694,1.2279542095734115,-1.001196047298709,78.86511979415585,73.36144113487862,-13.341020029745465,-18.74122786432514,-29.06803899777148,-43.837555124499005,38.294173154281765,4.1925048828125,7.783909651538238,16.76824645996095,0.9060356130622438,32.630457306859654,8.837141036511582,24.699351883410316,-18.82448145156252,99.13322222694929,21.361357884853035,7.931105423449353,7,-11.204246520996094,-16.027996063232422,-33.58949661254883,-47.294246673583984,3.9954986572265625,2,0.04021926706741885,-1.0223673900056636,150.00599670410156,1.0333483831050785,152.8520050048828,-1.8101782513999665,144.51499938964844,0.04021926706741885
5825,2020-07-09,159.13150024414062,159.69400024414062,153.6999969482422,155.79949951171875,127774000.0,0.032949191382365184,1.689702629975282,1.1391443610356142,81.06377301431993,74.00050134532654,-16.655092088245794,-22.882947005873206,-33.44800697840924,-48.57365227102086,38.31054186744171,5.9940032958984375,8.179518780589945,20.506300354003912,2.0822856448347693,38.930315063173055,11.294292999419355,29.71830770858847,-22.003736797617194,96.51465557830963,20.22495384637955,9.21200735458457,7,-13.532501220703125,-18.356250762939453,-38.66550064086914,-50.69525146484375,-1.730499267578125,3,0.013312887471111257,1.2279542095734115,154.0554962158203,-1.0223673900056636,150.00599670410156,1.0333483831050785,152.8520050048828,0.013312887471111257
5826,2020-07-10,160.0,160.75,156.78500366210938,159.58799743652344,109720000.0,0.005457748808544549,3.1474801484378117,0.12365020195451673,80.98197186081609,75.75955551622694,-15.681279342094342,-22.370058243173844,-33.69053321404073,-49.110349908862304,39.790855797096,3.964996337890625,8.353757655505717,19.769700241088856,-0.24420501607869483,39.78360549825641,9.76274761250508,29.77665286967263,-20.164288137762497,94.73684210526315,19.125137722710093,10.006952628583772,7,-13.873001098632812,-18.69675064086914,-39.534000396728516,-51.563751220703125,-0.8795013427734375,4,-0.010168743133544877,1.689702629975282,159.13150024414062,1.2279542095734115,154.0554962158203,-1.0223673900056636,150.00599670410156,-0.010168743133544877
5827,2020-07-13,155.1999969482422,167.21449279785156,153.41949462890625,162.55299377441406,154408000.0,-0.030000019073486373,-1.527945082906915,-17.84696863079145,71.57023449288582,77.2597845920323,-8.55872803579399,-16.199377734372348,-28.470695794917674,-44.01470411734721,41.95421783676021,13.794998168945312,8.64416412598655,13.572247314453136,-6.528630863256637,33.67312549216291,3.5218082255982495,23.622686403308023,-12.436284746717945,32.17702597126287,-38.785874563709264,10.050439088854883,7,-4.717002868652344,-10.664501190185547,-34.95787239074707,-46.76374816894531,10.42449951171875,0,0.014226854741732797,3.1474801484378117,160.0,1.689702629975282,159.13150024414062,1.2279542095734115,154.0554962158203,0.014226854741732797
5828,2020-07-14,154.1999969482422,156.36900329589844,147.5,154.4499969482422,144638000.0,-0.006443299095769239,3.33902923347965,0.033999742677728755,68.28629540614514,78.11229177271355,-4.9115016870557895,-13.898410853859446,-26.75085361859935,-42.70820698118442,43.668401506508346,8.869003295898438,8.927055491487351,11.293947601318365,-8.578054026709765,31.16594922934651,1.3579467873042859,21.229948415332444,-7.524159851305569,33.985134778472904,-33.427895304301735,9.93600081401407,7,-1.7427520751953125,-8.409252166748047,-33.95787239074707,-43.919246673583984,8.824005126953125,1,-0.001079791890695625,-1.527945082906915,155.1999969482422,3.1474801484378117,160.0,1.689702629975282,159.13150024414062,-0.001079791890695625
5829,2020-07-15,150.44349670410156,154.91749572753906,148.65899658203125,154.01150512695312,115778000.0,-0.02436122126125273,1.326584095092503,14.27203369140625,64.93355157917736,76.56119958434287,0.8995845025154381,-9.056258141983164,-22.35159668101636,-38.61833170722167,45.161222096998564,6.2584991455078125,9.773770172514759,6.553447723388672,-12.727110969147759,25.834006415925103,-3.0868316228795436,16.193727069656887,16.77099609375,14.930623548287977,-51.03468440192777,9.640279346268215,7,4.941246032714844,-4.252498626708984,-29.863746643066406,-40.04899597167969,14.425003051757812,2,0.05097264405320168,3.33902923347965,154.1999969482422,-1.527945082906915,155.1999969482422,3.1474801484378117,160.0,0.05097264405320168
5830,2020-07-16,149.9949951171875,151.60000610351562,145.9114990234375,148.55299377441406,127884000.0,-0.002981196241378159,1.4456055760557605,-0.40414740434412594,63.51236321460387,74.59820484657712,2.56816639117568,-7.583143909542599,-21.255215305575092,-37.76647699947165,46.20100396690307,5.688507080078125,11.074457424201995,5.20764617919923,-13.411651214450814,23.826943572849274,-4.102002517625806,14.517294876024266,16.84838775634765,19.16864895606588,-44.40257896206452,9.309648696825022,7,6.568000793457031,-3.803997039794922,-26.40161895751953,-37.10549545288086,14.240997314453125,3,0.05370845706928695,1.326584095092503,150.44349670410156,3.33902923347965,154.1999969482422,-1.527945082906915,155.1999969482422,0.05370845706928695
5831,2020-07-17,148.09849548339844,151.1999969482422,147.42250061035156,150.4499969482422,95226000.0,-0.01264375276193297,-1.0399650614720326,-1.6307207178608087,65.22092765136824,72.40523159206714,5.617144173322174,-4.7155694329898665,-18.77344967274084,-35.444377422605754,47.258671938622285,3.777496337890625,12.076474716194866,2.5411720275878906,-15.227517397750319,20.3098614529261,-6.343172685081214,11.425516740256995,17.907612036132804,10.26614607843348,-56.533001129154286,8.884344712669108,7,8.464500427246094,-1.9074974060058594,-21.22312355041504,-32.811000823974624,17.274505615234375,4,0.06281296418846383,1.4456055760557605,149.9949951171875,1.326584095092503,150.44349670410156,3.33902923347965,154.1999969482422,0.06281296418846383
5832,2020-07-20,159.8419952392578,160.0679931640625,149.7010040283203,150.00999450683594,151964000.0,0.07929519957328535,1.0161401363854878,-4.1811586679471535,73.34049223765504,71.97496991679192,-5.62173875027824,-15.182553448086423,-29.809510431270724,-46.69513731146989,48.345610241964295,11.969497680664062,12.368685760129068,12.980097198486334,-4.969027354156964,30.92922175112963,4.005534922164685,21.954659474807983,5.36032794042967,98.4035742002242,25.874617918535876,8.974562276321652,7,-3.2789993286132812,-13.650997161865234,-32.31912422180176,-44.554500579834,7.4824981689453125,0,-0.0045138111605231845,-1.0399650614720326,148.09849548339844,1.4456055760557605,149.9949951171875,1.326584095092503,150.44349670410156,-0.0045138111605231845
5833,2020-07-21,156.9145050048828,162.0290069580078,155.28599548339844,161.62449645996094,122426000.0,-0.018314900474015072,1.4435572611102203,-0.47904710173042603,67.46344110606701,70.70811672922649,-1.8005685244606866,-11.155473038954653,-26.213355735709257,-43.21085249491074,49.404703517168656,6.743011474609375,12.553018722205394,8.991431427001942,-8.684341693137839,26.667204547141722,0.1535448669320374,17.829317987071846,7.516185208554674,68.2674147027721,-3.4715750414147806,8.837886560069894,7,-0.35150909423828125,-10.607257843017578,-29.266633987426758,-41.627010345459,15.177993774414062,1,0.05550787962404802,1.0161401363854878,159.8419952392578,-1.0399650614720326,148.09849548339844,1.4456055760557605,149.9949951171875,0.05550787962404802
5834,2020-07-22,154.99549865722656,157.5,153.26300048828125,156.25,82084000.0,-0.012229630062539742,1.2570238361341977,0.2663489636315336,61.00579790330472,68.4794528280026,0.2970360976826498,-8.343041283487821,-23.68157108589088,-40.740118766679544,49.84867198653251,4.23699951171875,11.663025001885018,6.23367538452149,-11.092094117429014,23.559444886471994,-2.4292093664537617,14.896560135496742,8.69442390861093,56.36106816677822,-12.061659981812234,8.66288475097525,7,1.5674972534179688,-6.988250732421875,-27.347627639770508,-39.70800399780275,15.004501342773438,2,0.051798300515319085,1.4435572611102203,156.9145050048828,1.0161401363854878,159.8419952392578,-1.0399650614720326,148.09849548339844,0.051798300515319085
5835,2020-07-23,149.32749938964844,154.9134979248047,148.5,154.9134979248047,113138000.0,-0.036568799201794455,1.2962762644638934,4.452764094143404,54.34839436222023,65.52016643926972,4.94847218195676,-1.772993580849942,-17.370123028481714,-34.60379473854677,49.852509011639576,6.4954986572265625,11.144956134928634,-0.06469879150390057,-16.436902016534674,16.307504433526873,-8.250800404019287,8.121402821011486,13.651286234493057,13.042124748759992,-51.69504596585479,8.18610161251539,7,7.235496520996094,0.03174591064453125,-21.679628372192383,-34.040004730224624,20.762496948242188,3,0.1040732646681437,1.2570238361341977,154.99549865722656,1.4435572611102203,156.9145050048828,1.0161401363854878,159.8419952392578,0.1040732646681437
5836,2020-07-24,150.44549560546875,151.57899475097656,144.39999389648438,146.5,112648000.0,0.007486874288995304,1.3111494269812498,-0.7063187683701009,47.49934119334858,62.845622739321136,2.6067707793070554,-1.9915633538273596,-17.83609522229284,-35.20631640702159,49.72945491948992,7.1790008544921875,10.156318984538643,0.41747283935546875,-15.007911634646831,15.842857313357769,-7.295219397645667,8.130165076356604,11.850598554644591,34.29291071420843,-24.990516921292205,7.712692237001149,7,2.7690048217773438,-1.0862503051757812,-22.797624588012695,-35.158000946044936,22.102508544921875,4,0.09166440491070826,1.2962762644638934,149.32749938964844,1.2570238361341977,154.99549865722656,1.4435572611102203,156.9145050048828,0.09166440491070826
5837,2020-07-27,152.760498046875,154.89999389648438,150.7884979248047,153.10000610351562,83410000.0,0.015387648743417026,1.0873273477988055,-0.08604953359219096,52.894204472542256,61.13539041336526,-0.10132054329986317,-3.0353154615183087,-19.49246656404688,-37.040511610421504,49.53730577180624,4.454498291015625,8.494974069470288,1.8266250610351449,-11.820030222314557,15.473280344384847,-4.99670258063972,8.64995270271001,8.461830097420602,47.424686346384384,-8.565397612338494,6.8233276416748545,7,0.45400238037109375,-3.4012527465820312,-24.485002517700195,-36.45125198364259,22.19549560546875,0,0.08256390371212086,1.3111494269812498,150.44549560546875,1.2962762644638934,149.32749938964844,1.2570238361341977,154.99549865722656,0.08256390371212086
5838,2020-07-28,150.01649475097656,153.85450744628906,149.78799438476562,152.7135009765625,62534000.0,-0.017962780502695397,-1.5786329045336016,7.943865168539326,45.636437249099274,58.991266598912134,2.220338197234099,1.020976676018023,-16.141875201849246,-33.785421215058136,50.28975294856465,4.0665130615234375,6.597083098631259,-1.7172531127929744,-12.829415868962457,9.394909643376508,-7.2733344908777156,3.8388282652917667,10.196493338450352,42.87403234861774,-7.342360340671398,5.556081378084742,7,3.1980056762695312,-0.6572494506835938,-21.54087257385254,-32.01725006103517,26.555999755859375,1,0.11537397061541399,1.0873273477988055,152.760498046875,1.3111494269812498,150.44549560546875,1.2962762644638934,149.32749938964844,0.11537397061541399
5839,2020-07-29,151.67649841308594,151.95799255371094,149.8385009765625,151.54949951171875,59482000.0,0.011065474265779418,5.1435679692164795,-0.047088842495940614,41.30409322793208,56.523681044837495,0.8421948109584321,0.46669160911108065,-17.19005909044705,-34.90118190995091,50.514762379403535,2.1194915771484375,5.417466065212238,-0.7440246582031307,-9.768678460625523,8.280629144219262,-5.256351559414327,3.7683022430080655,7.587710024764419,69.21103085137726,23.824485511153163,4.512326901211191,7,1.5380020141601562,-2.3172531127929688,-23.200876235961914,-33.3390007019043,16.723495483398438,2,0.13460226587383795,-1.5786329045336016,150.01649475097656,1.0873273477988055,152.760498046875,1.3111494269812498,150.44549560546875,0.13460226587383795
5840,2020-07-30,152.593994140625,154.60000610351562,150.25,150.6999969482422,122566000.0,0.006049030252796905,-2.1138296187475083,14.913492730986423,41.371107789328164,53.873701060166375,0.37116993309373925,0.2436601721491911,-17.509645571816918,-35.183355348785625,50.079253993418504,4.350006103515625,4.495129027626547,-0.25947875976561363,-8.352852594015872,7.833895074484644,-4.306165676890743,3.7872081573595153,5.7783614247433945,78.03809756324405,37.28736048575468,4.0466869171251325,7,0.6205062866210938,-3.2347488403320312,-22.599367141723633,-32.57474136352539,12.137008666992188,3,0.1140674373025079,5.1435679692164795,151.67649841308594,-1.5786329045336016,150.01649475097656,1.0873273477988055,152.760498046875,0.1140674373025079
5841,2020-07-31,158.23399353027344,162.34100341796875,157.5500030517578,162.1999969482422,161710000.0,0.036960821567137314,1.2556412043189966,-2.093985901309164,53.467107846590466,51.66554723893697,-4.1123736181965285,-4.549082264575674,-22.552225227396434,-40.221604410356704,49.58424253513015,9.74700927734375,4.111364110907374,4.694570922851568,-2.7201675556557916,12.109309401358928,0.9872016835978741,8.401940162105262,-13.833999633789062,67.282666037823,24.396205819963527,3.707369239253681,7,-4.863494873046875,-8.874748229980469,-27.917116165161133,-37.38399124145509,-0.7419891357421875,4,0.0749270276449725,-2.1138296187475083,152.593994140625,5.1435679692164795,151.67649841308594,-1.5786329045336016,150.01649475097656,0.0749270276449725
5842,2020-08-03,155.59449768066406,159.1999969482422,155.1999969482422,159.02549743652344,101494000.0,-0.01668096589563972,1.1164027998675956,0.8651025716000554,51.536013886815994,49.89583310346464,-2.3900905481449684,-1.7851149019228671,-19.251134070093542,-36.932946174152676,48.4314315456723,4.0,3.8014221424960795,1.9179504394531364,-5.544543487402109,9.380444366308382,-1.8132965239744863,5.649197402880759,-10.835683593749991,46.25586805952297,2.1507754316295262,3.731246963427623,8,-2.2239990234375,-6.235252380371094,-25.21949577331543,-31.03924560546878,7.83599853515625,0,0.1089595501283167,1.2556412043189966,158.23399353027344,-2.1138296187475083,152.593994140625,5.1435679692164795,151.67649841308594,0.1089595501283167
5843,2020-08-04,156.94149780273438,158.36199951171875,155.0605010986328,155.0605010986328,93886000.0,0.008657119256458845,-2.5103712897390347,-0.548235744082827,57.55862888130241,49.512814323242154,-4.17154120170332,-2.7256280251748706,-19.891352790207407,-37.50119766034402,47.16687695302379,3.3014984130859375,3.619752414271204,2.9181755065918082,-4.47034726135081,10.306698274534426,-0.7760858773795007,6.612436890563117,-11.831039929199221,56.81260099296528,8.644645722535245,3.6942613839713143,8,-3.5709991455078125,-7.582252502441406,-25.716495513916016,-30.916496276855483,1.813995361328125,1,0.11478478351374255,1.1164027998675956,155.59449768066406,1.2556412043189966,158.23399353027344,-2.1138296187475083,152.593994140625,0.11478478351374255
5844,2020-08-05,160.25149536132812,160.67950439453125,156.36500549316406,157.18850708007812,78330000.0,0.021090645909052075,1.2018330763600118,1.628385777907571,61.18594256006764,50.27254190078076,-7.43996112330035,-5.847437632842343,-22.417323523556718,-40.09182709733119,45.857677210629646,4.3144989013671875,1.8439773019347,5.918373107910156,-1.977973290228931,13.814719506049244,1.9701999088406126,9.8665463069797,-14.79642657690431,82.71848924022837,29.606600103673024,3.94817319906955,8,-6.8809967041015625,-9.768501281738281,-28.350494384765625,-33.94199371337892,-4.44049072265625,2,0.10184615818222431,-2.5103712897390347,156.94149780273438,1.1164027998675956,155.59449768066406,1.2556412043189966,158.23399353027344,0.10184615818222431
5845,2020-08-06,161.25,162.37350463867188,158.27149963378906,159.71800231933594,78812000.0,0.0062308600392182445,1.1709433459446583,0.5001643950263032,64.62985274362889,52.175932073034126,-7.341436617030382,-7.0400383137538824,-22.585545192212493,-40.28133157753061,44.122352608925546,4.1020050048828125,0.6607470879914672,6.810952758789057,-1.406714024245531,15.028619541823645,2.702119367271763,10.91978615030635,-15.45721252290528,84.63689190739987,25.026921230982673,4.108833391517289,8,-5.16925048828125,-8.792755126953125,-29.3489990234375,-34.940498352050795,-6.10150146484375,3,0.044341047420058066,1.2018330763600118,160.25149536132812,-2.5103712897390347,156.94149780273438,1.1164027998675956,155.59449768066406,0.044341047420058066
5846,2020-08-07,158.3730010986328,162.04049682617188,157.0334930419922,161.20050048828125,78722000.0,-0.017841853651889505,1.2216362054549208,-1.8456290275993268,47.96431030312052,51.62816605420949,-3.600270002524752,-4.5230804933787,-18.879601135075433,-36.69860606696497,42.12370547928168,5.0070037841796875,0.0031757979846815942,4.015303802490223,-4.00030158281308,12.030909187793526,0.007501109838585762,8.02310649514186,-11.916984935074993,45.29602620679582,-9.018228721608786,4.007802692651648,8,-2.2922515869140625,-2.9882583618164062,-23.99700164794922,-29.5885009765625,-0.566497802734375,4,0.04014574242376501,1.1709433459446583,161.25,1.2018330763600118,160.25149536132812,-2.5103712897390347,156.94149780273438,0.04014574242376501
5847,2020-08-10,157.4080047607422,158.62550354003906,155.0760040283203,158.5155029296875,63346000.0,-0.006093187166982039,4.3476476741111965,0.3916882079620945,50.72321432564546,52.19336350715906,-2.1307691803137345,-3.567069751409406,-17.14630486225832,-35.04402147865406,39.47368460607067,3.54949951171875,0.14455770305923465,2.9399070739746094,-5.184627672749457,11.064441820698676,-1.1223602993874238,7.0021744473366425,-10.315289058179815,32.10040374323182,-19.604148575060634,4.062267373362036,8,-1.302001953125,-1.6007614135742188,-20.915130615234375,-27.10950469970703,-3.5030059814453125,0,0.0005336427071591654,1.2216362054549208,158.3730010986328,1.1709433459446583,161.25,1.2018330763600118,160.25149536132812,0.0005336427071591654
5848,2020-08-11,154.0334930419922,157.96099853515625,153.64999389648438,155.66000366210938,74362000.0,-0.021437993092404684,-2.602246574993147,1.4686350422286825,48.6478812101684,53.00933994962977,2.0936462590264284,-0.21678642410176963,-13.073077779999636,-31.033203657127416,38.1933014557192,4.311004638671875,0.6142110495109989,-0.4262794494628963,-8.552312016138245,7.6997531172124525,-4.489295732800571,3.636736833874778,-6.329545781985445,4.396156052782558,-44.789449000934255,4.063016283337675,8,2.27825927734375,1.7737503051757812,-14.682991027832031,-21.126991271972656,-3.5970001220703125,1,0.06100623304871977,4.3476476741111965,157.4080047607422,1.2216362054549208,158.3730010986328,1.1709433459446583,161.25,0.06100623304871977
5849,2020-08-12,158.11199951171875,158.71949768066406,155.0709991455078,155.39999389648438,70442000.0,0.026478049605839216,-1.1652841670590792,-1.6673765185984333,62.92426979237242,55.40413572774579,-1.090679971783743,-3.8908153606330416,-16.3932784788567,-34.41741295944969,36.87786043497727,4.686004638671875,0.7272177008327958,3.268801879882801,-4.782636949316611,11.320240709082213,-0.756917534716905,7.294521294482507,-9.821269956565402,51.14919608748583,-2.5005692960101342,4.02571941459971,8,-0.100250244140625,-2.3047561645507812,-18.03312873840332,-24.96375274658203,-10.366500854492188,2,0.004069859683837995,-2.602246574993147,154.0334930419922,4.3476476741111965,157.4080047607422,1.2216362054549208,158.3730010986328,0.004069859683837995
5850,2020-08-13,158.05099487304688,160.87600708007812,157.75,159.14950561523438,62980000.0,-0.0003858318082136103,-2.6765729873299593,-0.40505474473089,61.54884894746745,56.30210696117656,-0.19466670243625117,-3.368009907879781,-15.568697567874409,-33.70071614098438,36.28420172863154,3.126007080078125,1.5178739333531155,2.80499725341798,-5.028290128154964,10.638284634990924,-1.1116464373685062,6.7216409442044665,-9.196954314552784,52.45217138284717,-3.495489058636963,3.916643690786476,8,-0.03924560546875,-2.2437515258789062,-17.61161994934082,-24.54224395751953,-10.027496337890625,3,-0.014172579148737707,-1.1652841670590792,158.11199951171875,-2.602246574993147,154.0334930419922,4.3476476741111965,157.4080047607422,-0.014172579148737707
5851,2020-08-14,157.4010009765625,158.91200256347656,156.0,158.90899658203125,55034000.0,-0.004112558082955964,2.846747697083308,1.3727636404044894,57.42183305512441,56.9560868687664,0.36290437422883315,-2.0926537984698257,-14.118245366221885,-32.42190773077385,35.516512389437175,2.9120025634765625,2.4559546386568627,1.689878082275385,-5.428552857629569,8.808309022180339,-1.869337387677092,5.249093552227862,-8.006181854861296,51.9097735469757,-4.904649701097867,3.5592154699524743,8,0.610748291015625,-1.5937576293945312,-14.213876724243164,-21.144500732421875,-0.951507568359375,4,-0.014310597946843084,-2.6765729873299593,158.05099487304688,-1.1652841670590792,158.11199951171875,-2.602246574993147,154.0334930419922,-0.014310597946843084
5852,2020-08-17,159.12049865722656,159.74850463867188,157.70899963378906,158.656005859375,53824000.0,0.010924312234330102,1.370821693051306,-0.3080199943335897,65.05390885905783,57.78889575518367,-0.8982967364681258,-4.078059896111824,-15.036906872368803,-33.45288941989213,33.94347462214497,2.347503662109375,3.4395728872836457,3.445450592041027,-3.5916838332176155,10.48258501729967,-0.07311662058830848,6.9640178046703625,-9.206532114846539,75.70571242746492,16.420386633957136,3.518567212629328,8,-1.1087493896484375,-3.3132553100585938,-15.405374526977539,-22.33599853515625,-9.12750244140625,0,-0.008257863521146325,2.846747697083308,157.4010009765625,-2.6765729873299593,158.05099487304688,-1.1652841670590792,158.11199951171875,-0.008257863521146325
5853,2020-08-18,165.62449645996094,166.0,160.29100036621094,160.60000610351562,106920000.0,0.04087466955935781,-1.0235703256198838,10.817154495581617,69.87913710118679,58.75480625975246,-6.751025739357317,-10.43086560312446,-20.714164468050654,-39.27916641700618,32.40361827719966,6.8795013427734375,3.56069757899175,9.51394882202149,1.192915717341947,17.834981926701033,5.3534322696817185,13.674465374361262,-15.212148393729251,96.56415490273552,36.94254921504604,4.160516552339767,8,-5.79949951171875,-10.42449951171875,-18.115251541137695,-25.607749938964844,-14.634994506835938,1,-0.07075944640530396,1.370821693051306,159.12049865722656,2.846747697083308,157.4010009765625,-2.6765729873299593,158.05099487304688,-0.07075944640530396
5854,2020-08-19,163.0240020751953,165.7949981689453,162.8000030517578,165.15049743652344,83702000.0,-0.015701145907449088,-1.3266675359467053,-0.42322608075071744,64.18469754892337,58.705344571451846,-4.152580878184921,-7.587048272116647,-17.423895755021164,-35.964971589050435,31.276360034597605,2.9949951171875,3.9523063764461597,6.512029266357416,-2.3401811187275428,15.364239651442375,2.0859240738149367,10.938134458899896,-11.676394892937537,70.24002075195312,12.413109836801482,4.426105192542474,8,-3.199005126953125,-7.824005126953125,-13.900007247924805,-23.00725555419922,-8.267501831054688,2,-0.07721261283640557,-1.0235703256198838,165.62449645996094,1.370821693051306,159.12049865722656,2.846747697083308,157.4010009765625,-0.07721261283640557
5855,2020-08-20,164.86849975585938,165.63099670410156,161.89999389648438,162.60000610351562,66650000.0,0.011314270642265756,-1.0340653855752433,-1.0667757351358333,60.06158220826783,60.04948589424599,-6.067922579570819,-8.651102801403653,-18.618062412914696,-37.12877273489465,31.086612012172587,3.7310028076171875,4.010381663794078,7.579476928710932,-1.3454318695222582,16.504385726944122,3.117022529594351,12.041931327827513,-12.641749004537076,88.68499755859375,30.73005112372922,4.462454399116592,8,-5.0435028076171875,-9.668502807617188,-14.080629348754883,-24.85175323486328,-6.1660003662109375,3,-0.10385853649416898,-1.3266675359467053,163.0240020751953,-1.0235703256198838,165.62449645996094,1.370821693051306,159.12049865722656,-0.10385853649416898
5856,2020-08-21,164.23599243164062,165.72000122070312,163.76950073242188,164.75,71518000.0,-0.0038364352508537536,-1.695940103342824,-0.22658541179002878,63.95477141022463,61.51965890364367,-5.047039349145194,-7.307112717932057,-17.184917024754554,-35.80097564997561,31.714805268687883,1.95050048828125,3.582299853999018,6.257444763183599,-2.571623468467209,15.086512994834408,1.8429106473581953,10.671978879009004,-11.182846725397667,78.72382715663126,18.492216221736207,4.414534115825398,8,-4.4109954833984375,-9.035995483398438,-12.85899543762207,-24.21924591064453,-6.9919891357421875,4,-0.09871462190745095,-1.0340653855752433,164.86849975585938,-1.3266675359467053,163.0240020751953,-1.0235703256198838,165.62449645996094,-0.09871462190745095
5857,2020-08-24,165.3730010986328,169.01600646972656,162.8780059814453,165.50750732421875,93326000.0,0.006923017605080961,-1.3955526308737223,0.2616814106750579,63.7086390423326,63.19307644055081,-5.515399261321505,-7.85342568740117,-17.47071002800658,-36.19547724103123,32.14828071749135,6.13800048828125,2.909240211085148,6.763828277587891,-2.294697868967205,15.822354424142986,2.234565204310343,11.293091350865438,-11.543044134764443,58.24638598675765,-2.317833741242758,4.529263073277549,8,-3.329498291015625,-8.665000915527344,-13.996004104614258,-24.087505340576172,-7.9365081787109375,0,-0.053959882394027936,-1.695940103342824,164.23599243164062,-1.0340653855752433,164.86849975585938,-1.3266675359467053,163.0240020751953,-0.053959882394027936
5858,2020-08-25,167.32449340820312,167.8699951171875,163.35000610351562,164.74949645996094,79856000.0,0.011800549645987202,1.4658966514744751,-19.144072603516733,62.0313585268843,63.09386407771879,-6.0159356674577396,-8.897965032076911,-18.57534508884123,-37.39446221267224,32.80262119871224,4.519989013671875,3.4143688791415627,7.849920654296881,-1.0579659920801703,16.75780730067393,3.395977331108355,12.303863977485406,-12.279652483866101,76.22948183250958,17.70474953023202,4.453943323188531,8,-4.816490173339844,-10.616493225097656,-15.94749641418457,-25.717247009277344,-6.2614898681640625,1,-0.10358015637376572,-1.3955526308737223,165.3730010986328,-1.695940103342824,164.23599243164062,-1.0340653855752433,164.86849975585938,-0.10358015637376572
5859,2020-08-26,172.09249877929688,172.58700561523438,167.22850036621094,167.5554962158203,130174000.0,0.0284955613728457,-1.0645390758883824,1.761944831264259,66.34702982050277,63.62699528583383,-9.602007987901828,-12.709662852375828,-22.492278906531936,-41.364823036865346,33.6797324300681,5.3585052490234375,4.046136214675613,11.597126007080078,1.8155530886094482,21.378698925550708,6.706339547844749,16.487912466315407,-15.9299646113287,95.37282405080641,38.492503620963404,4.890786459235321,8,-7.7989959716796875,-13.5989990234375,-20.657377243041992,-30.235252380371094,-15.842498779296875,2,-0.12262589581685246,1.4658966514744751,167.32449340820312,-1.3955526308737223,165.3730010986328,-1.695940103342824,164.23599243164062,-0.12262589581685246
5860,2020-08-27,170.0,172.64999389648438,168.89999389648438,172.50250244140625,85296000.0,-0.01215915158498826,1.680979185757298,-0.5515761576931226,67.95452949611945,64.79729489038883,-6.29866661300494,-9.745969830891,-19.596917928530445,-38.55140021942336,34.29452281522454,3.75,5.0642646998534815,8.634326934814453,-1.2835861952904963,18.552240064919403,3.675370369761964,13.593283499866942,-12.195018687305208,72.88173174665882,13.935605701053646,4.958956565052478,8,-4.820503234863281,-11.475006103515625,-17.71487808227539,-28.14275360107422,-10.039993286132812,3,-0.08966764562270224,-1.0645390758883824,172.09249877929688,1.4658966514744751,167.32449340820312,-1.3955526308737223,165.3730010986328,-0.08966764562270224
5861,2020-08-28,170.08999633789062,171.6685028076172,169.3249969482422,171.14999389648438,57940000.0,0.0005293902228860059,1.2350869533580733,0.4235750347552499,70.12758113130235,65.36103625397156,-4.9164602294061694,-9.383288334784083,-18.887407966947706,-37.923815227108435,34.153869779740006,2.343505859375,5.261947803098337,8.131523132324219,-2.396753717699397,18.659799982347835,2.867384707312425,13.395661557336012,-10.503613515141069,73.80269418207199,10.987332441019447,5.264138425011803,8,-3.6194992065429688,-11.56500244140625,-17.128875732421875,-28.232749938964844,-15.091995239257812,4,-0.06694983357881001,1.680979185757298,170.0,-1.0645390758883824,172.09249877929688,1.4658966514744751,167.32449340820312,-0.06694983357881001
5862,2020-08-31,172.54800415039062,174.75,170.25,170.44949340820312,83718000.0,0.014451219151166761,-2.6036071262738583,-1.9797316750158347,80.26482315773404,66.5150013713657,-5.888736199213213,-11.07381974484835,-20.534761249367335,-39.66773190511515,34.60825338115927,4.660003662109375,5.664311879051013,9.74185562133789,-1.3442079471811041,20.827919189856885,4.198823837078379,15.284887405597402,-11.39398799879288,80.68423659166656,10.0463517021184,5.543031784259498,8,-4.2230072021484375,-10.279006958007812,-21.261131286621094,-30.690757751464844,-12.763504028320312,0,-0.0886941632842847,1.2350869533580733,170.08999633789062,1.680979185757298,170.0,-1.0645390758883824,172.09249877929688,-0.0886941632842847
5863,2020-09-01,174.95599365234375,175.69349670410156,173.35000610351562,174.47900390625,68644000.0,0.01395547583299983,1.4011225239591638,0.22729916816939097,79.1247340515349,68.17500542721142,-7.63695878479146,-12.71491021364426,-22.149958619340225,-41.34018671450562,35.15047896774614,3.1454925537109375,6.450410658105568,11.249120330810541,-0.7225772686145433,23.220817930235626,5.263271531097985,17.234969130523098,-11.898539761969687,91.28761522959395,17.43335759214422,5.985848799712545,9,-6.159248352050781,-12.215248107910156,-23.66912078857422,-33.09874725341797,-15.428497314453125,1,-0.1001366135945877,-2.6036071262738583,172.54800415039062,1.2350869533580733,170.08999633789062,1.680979185757298,170.0,-0.1001366135945877
5864,2020-09-02,176.57249450683594,177.6125030517578,174.33450317382812,177.35000610351562,78630000.0,0.009239471142122424,4.033375897658181,-1.6300383877159308,80.39052700364789,70.43377707114254,-7.967349367506955,-13.751011144121605,-23.020083964186426,-42.30496650520061,35.55059530200296,3.2779998779296875,6.974194141865723,12.049571228027332,-1.0977170830382477,25.196859539092912,5.475927072494528,18.623215383560137,-11.493273766265474,88.06304215712201,11.026446778769198,6.573644155532792,9,-6.327239990234375,-12.846992492675781,-25.285621643066406,-34.715248107910156,-12.239990234375,2,-0.08783639269589882,1.4011225239591638,174.95599365234375,-2.6036071262738583,172.54800415039062,1.2350869533580733,170.08999633789062,-0.08783639269589882
5865,2020-09-03,168.39999389648438,174.42050170898438,165.14999389648438,174.25,163222000.0,-0.04628410915968095,1.9948291245002883,7.524011382592484,64.47426547364702,70.49149863374504,0.8479449284473901,-5.286423675888585,-14.132411254414933,-33.61302318949117,34.942477892276465,11.422500610351562,6.563231296483934,3.519570922851557,-9.641829429273258,16.680971274976372,-3.0611292532108507,10.100271098913964,9.212509155273438,26.078215546383625,-51.90042034921736,6.580700176062406,9,1.8452606201171875,-4.468742370605469,-17.113121032714844,-26.542747497558594,3.7465057373046875,3,-0.07214961007631027,4.033375897658181,176.57249450683594,1.4011225239591638,174.95599365234375,-2.6036071262738583,172.54800415039062,-0.07214961007631027
5866,2020-09-04,164.7310028076172,169.0749969482422,155.55650329589844,165.89999389648438,175636000.0,-0.021787358799564616,2.595823567014703,0.19982732807144757,57.02287644367298,69.74863612278284,5.134483285924773,-1.1770313592705293,-9.808664912668348,-29.460098938698252,33.95371110090266,13.51849365234375,6.489349440133623,-0.4673202514648551,-13.269139686114613,12.334499183184903,-6.868229968789734,5.933589465860024,12.881500244140625,41.596389251325874,-35.154966374655274,6.400909717324886,9,1.8535003662109375,0.9002456665039062,-13.444129943847656,-22.873756408691406,7.45050048828125,4,-0.028962344746494728,1.9948291245002883,168.39999389648438,4.033375897658181,176.57249450683594,1.4011225239591638,174.95599365234375,-0.028962344746494728
5867,2020-09-08,157.49200439453125,162.54249572753906,156.5,157.1999969482422,121884000.0,-0.04394435952982134,-6.14242426975209,-0.24979441594549084,40.00418609204676,67.30117251891201,12.446925371109756,6.3965365126821325,-1.8860589696747354,-21.85459166624355,33.34830933420607,8.231002807617188,6.347557400137362,-7.710518646240246,-20.50162735379891,5.080590061318418,-14.106073000019592,-1.3149642924608997,19.23825866699218,8.775394994818265,-62.76528590931233,6.3955543537793345,9,9.092498779296875,8.139244079589844,-6.127132415771484,-15.634757995605469,10.693496704101562,1,-0.015835745474740093,2.595823567014703,164.7310028076172,1.9948291245002883,168.39999389648438,4.033375897658181,176.57249450683594,-0.015835745474740093
5868,2020-09-09,163.4304962158203,165.15899658203125,159.25,160.14950561523438,103774000.0,0.03770662418145765,-1.326375768571111,11.235982651408266,50.46174165346497,65.53614050035225,6.5911069775103215,1.2628898929747834,-7.0377104932608745,-27.3618242323451,33.16651145014747,7.6669921875,6.277380811736975,-2.241876983642584,-13.950055491560505,9.466301524275337,-8.095966237601544,3.612212270316377,12.452816455078107,35.70000456601419,-34.51786338260605,5.8540892539589615,9,3.1540069580078125,2.2007522583007812,-12.065624237060547,-21.57324981689453,3.5019989013671875,2,-0.02230915391051147,-6.14242426975209,157.49200439453125,2.595823567014703,164.7310028076172,1.9948291245002883,168.39999389648438,-0.02230915391051147
5869,2020-09-10,158.7554931640625,167.4945068359375,158.52749633789062,165.36099243164062,106614000.0,-0.02860545100214451,-1.5396925550259086,-2.013263697371909,43.475700517550806,62.81627061384463,10.253575054804202,6.312203661398485,-1.7404051773859237,-22.293225982408245,32.99952059591865,8.967010498046875,6.02612584786101,-6.949054718017578,-18.572987685864973,4.674878249829817,-12.761021201941276,-1.1370882340938806,16.31474713183593,16.95817502796717,-48.82011866374259,5.811966483923693,9,7.829010009765625,6.875755310058594,-7.390621185302734,-16.89824676513672,4.8800048828125,3,0.00486284385152147,-1.326375768571111,163.4304962158203,-6.14242426975209,157.49200439453125,2.595823567014703,164.7310028076172,0.00486284385152147
5870,2020-09-11,155.81100463867188,160.86700439453125,154.19900512695312,160.4344940185547,101880000.0,-0.018547317429499666,1.4298030275650204,0.6999454836936183,41.431049231659344,59.627767069439855,12.26330941112218,9.570982622106754,1.6117667174900703,-18.915984063448718,32.28825944626613,6.667999267578125,5.619139131428739,-9.781543731689453,-21.753920536822307,2.1908330734434003,-15.76773213425588,-3.7953553291230264,18.478686177226564,10.836248978113945,-51.10256698361309,5.986188402566434,9,10.094749450683594,9.820243835449219,-3.884258270263672,-13.953758239746094,4.54949951171875,4,0.05469125658711049,-1.5396925550259086,158.7554931640625,-1.326375768571111,163.4304962158203,-6.14242426975209,157.49200439453125,0.05469125658711049
5871,2020-09-14,155.14849853515625,159.3695068359375,154.8000030517578,158.64700317382812,90592000.0,-0.004251985314208007,-1.1782903446369601,0.7566805828286662,39.49943130727868,55.098279086055925,11.827235668161393,10.599527759218887,2.6639653063452897,-17.848421532094505,31.945269253066616,4.5695037841796875,4.536688009885438,-10.331424713134766,-22.66518343609863,2.0023340098290987,-16.498304074616698,-4.1645453516528335,17.935751139405482,7.141463548994989,-52.981503788907425,6.166879361481932,9,10.757255554199219,10.482749938964844,-0.8795013427734375,-13.291252136230469,5.701995849609375,0,0.10955955912638826,1.4298030275650204,155.81100463867188,-1.5396925550259086,158.7554931640625,-1.326375768571111,163.4304962158203,0.10955955912638826
5872,2020-09-15,157.80650329589844,158.75100708007812,155.4459991455078,156.80799865722656,80430000.0,0.017132004407634627,1.2891733074045109,-0.2854089794921449,40.36484311017182,50.791624537015586,7.664218317377049,8.26161148937598,0.16580616413239113,-20.11051048379892,31.469685104382872,3.602508544921875,3.534589076382332,-7.607720184326183,-20.097129454147563,4.881689085495196,-13.852424819236887,-1.3630155494154792,14.144631705806773,27.13322331046418,-29.67376744847048,6.24470463491069,9,8.099250793457031,7.824745178222656,-2.0737571716308594,-15.949256896972656,1.44049072265625,1,0.09109257032991769,-1.1782903446369601,155.14849853515625,1.4298030275650204,155.81100463867188,-1.5396925550259086,158.7554931640625,0.09109257032991769
5873,2020-09-16,153.90499877929688,159.36199951171875,153.70750427246094,158.99949645996094,90244000.0,-0.024723344317983953,-1.0601180234545904,-5.102127204376662,31.259846184129998,45.332660001513595,9.236979834226673,11.847532209327824,4.27686553734236,-15.840356077554816,30.20210302921883,5.6544952392578125,2.271936874636822,-10.923249816894526,-24.429436241635386,2.582936607846335,-17.676343029264956,-4.170156604524095,16.981008429923207,1.432468775766564,-48.41025736611255,6.753093212370436,9,10.159004211425781,11.726249694824219,2.051624298095703,-10.842002868652344,4.915008544921875,2,0.09278777448817288,1.2891733074045109,157.80650329589844,-1.1782903446369601,155.14849853515625,1.4298030275650204,155.81100463867188,0.09278777448817288
5874,2020-09-17,150.43649291992188,151.47149658203125,148.62750244140625,150.46249389648438,128982000.0,-0.02253666798925036,1.7827644898324824,0.005103737049716509,30.39787251738656,41.54639411748465,9.619841294197698,15.098784155220812,7.788395033640882,-11.99230714633643,29.1535890332148,5.277496337890625,0.24263384309142566,-13.762380218505854,-28.717936463696333,1.1931760266846254,-21.24015834110108,-6.284602095910628,19.07523405435748,14.77993537191072,-30.8204896589965,7.477778122595238,9,8.414756774902344,12.683509826660156,5.623004913330078,-6.874244689941406,9.78350830078125,3,0.10965425926305339,-1.0601180234545904,153.90499877929688,1.2891733074045109,157.80650329589844,-1.1782903446369601,155.14849853515625,0.10965425926305339
5875,2020-09-18,147.74549865722656,151.88999938964844,145.27699279785156,151.58700561523438,177852000.0,-0.01788790878106783,1.9738121459767868,147.74471830985917,28.7205341311316,38.401689416091166,10.139120510790804,17.329694798095176,10.328390581646403,-8.884130312765194,28.441177264450324,6.613006591796875,-2.1208746428289373,-15.59722442626952,-32.254964344019754,1.0605154914807144,-23.926094385144637,-7.268354467394403,19.677805863765485,17.516433566812154,-23.503838875630606,8.328869958875119,9,8.640251159667969,13.699249267578125,9.163997650146484,-3.210002899169922,12.60650634765625,4,0.10754980377787104,1.7827644898324824,150.43649291992188,-1.0601180234545904,153.90499877929688,1.2891733074045109,157.80650329589844,0.10754980377787104
5876,2020-09-21,148.02349853515625,148.10000610351562,143.5500030517578,145.3249969482422,122358000.0,0.001881613182508124,2.19128624710371,-0.7024591173234508,25.632653655288436,36.804852478673574,8.092993002270589,16.62731007525582,9.87151047890029,-8.785903371521101,27.760982078979946,4.5500030517578125,-4.938176919156575,-14.50859985351562,-32.50725409421486,3.490054387183619,-23.50792697386524,-5.509272733166,16.742248579058952,28.291781463056875,-7.392721815235337,8.99932712034962,9,7.498756408691406,12.557754516601562,8.885997772216797,-3.4880027770996094,16.292999267578125,0,0.08334491305314118,1.9738121459767868,147.74549865722656,1.7827644898324824,150.43649291992188,-1.0601180234545904,153.90499877929688,0.08334491305314118
5877,2020-09-22,156.44949340820312,156.69949340820312,150.00999450683594,151.69200134277344,138976000.0,0.05692335984779917,1.544749024103554,1.7630125135002177,33.576197143808926,34.92868086648957,-0.5547740436393553,7.903739780697833,1.5156001745586423,-16.86372075444939,26.101983219888613,8.675994873046875,-6.675819663071707,-5.636429595947277,-23.780390687454144,12.50753149555959,-14.70841014170071,3.4355509498061565,5.346049537268044,81.5804025071049,50.7428633699004,9.07198054575343,9,-0.9272384643554688,4.1317596435546875,0.4600028991699219,-11.913997650146484,1.68951416015625,1,0.028130490426578447,2.19128624710371,148.02349853515625,1.9738121459767868,147.74549865722656,1.7827644898324824,150.43649291992188,0.028130490426578447
5878,2020-09-23,149.9929962158203,156.35000610351562,149.61900329589844,156.02149963378906,113054000.0,-0.04126889165142078,1.013607460594967,-1.2671599521468182,28.277795568750804,33.24002476106735,4.241164754274024,13.69750837596419,8.000839787256211,-9.942996337720643,24.37392073414393,6.8304901123046875,-8.098817754590442,-11.226351928710926,-29.962711222938026,7.510007365516174,-20.594531575824476,-1.8581722815973762,9.248171144531,48.99804471056495,24.349934284743348,9.368179647113555,9,2.2155075073242188,10.5882568359375,6.916500091552734,-5.457500457763672,10.557510375976562,2,0.061696199397331064,1.544749024103554,156.44949340820312,2.19128624710371,148.02349853515625,1.9738121459767868,147.74549865722656,0.061696199397331064
5879,2020-09-24,150.989501953125,153.46499633789062,148.25,148.88949584960938,110588000.0,0.006643681788120581,-2.086711884612953,-0.34834617448441346,33.88051326302441,32.40107632010791,2.2654398276800976,11.635516043166604,7.166350318919797,-10.48867805819063,22.08888705660784,5.214996337890625,-8.184335287550823,-9.174696350097662,-27.70859435651036,9.359201656315037,-18.44164535330401,0.09225265310868735,6.05490240402321,56.576328813539654,30.782722562626205,9.266949003206348,9,0.47025299072265625,9.591751098632812,6.5229949951171875,-6.454006195068359,0.8179931640625,3,0.05186125703974276,1.013607460594967,149.9929962158203,1.544749024103554,156.44949340820312,2.19128624710371,148.02349853515625,0.05186125703974276
5880,2020-09-25,154.75650024414062,155.07699584960938,149.9499969482422,152.7429962158203,92304000.0,0.02494874307344297,2.862880464461242,0.9588086553412872,40.78184575457157,32.54356681425158,-1.8627594508534457,7.028303617605957,3.622940329400336,-13.779815591629756,19.578214800867975,5.1269989013671875,-9.217798082648017,-4.6455230712890625,-22.724487420831025,13.4334412782529,-13.68500524606003,4.3939591034819045,1.593505859375,85.22381391678707,58.891578472460196,9.039482174770978,9,-3.3004989624023438,5.8247528076171875,2.7559967041015625,-8.965755462646484,-4.532501220703125,4,0.03530385455824736,-2.086711884612953,150.989501953125,1.013607460594967,149.9929962158203,1.544749024103554,156.44949340820312,0.03530385455824736
5881,2020-09-28,158.70249938964844,158.7519989013672,155.85850524902344,157.4425048828125,84484000.0,0.025498115680328004,3.2582890762718524,0.6257720317982373,51.191209456519225,33.74649640829016,-5.868771030329754,2.3035433658701834,0.012131452200691228,-17.248890260718042,17.021969974244993,3.9954986572265625,-9.470626482564,-0.13014907836912926,-17.494997624110937,17.23469946737268,-8.812573351240019,8.55227519450176,-15.152496337890625,99.52866580749398,68.04367896437523,8.682424272870904,9,-7.246498107910156,1.878753662109375,-1.19000244140625,-12.51150131225586,-6.2819976806640625,0,0.010393696517560835,2.862880464461242,154.75650024414062,-2.086711884612953,150.989501953125,1.013607460594967,149.9929962158203,0.010393696517560835
5882,2020-09-29,157.24400329589844,159.41299438476562,156.6269989013672,158.76950073242188,69916000.0,-0.009190126805558863,-1.0191985490497493,-1.2107175295186194,43.32337587484561,35.08688859614746,-5.027111040607963,2.694883638835421,1.4171948408857702,-15.330162042927356,14.025757876551392,2.7859954833984375,-9.414389389791069,-0.8234451293945426,-16.94800974177727,15.301119482988184,-8.885727435585892,7.238837176796807,-13.38996032714843,80.56980937097616,47.568325775224004,8.06228230619136,9,-5.762504577636719,3.337249755859375,0.26849365234375,-11.05300521850586,4.813995361328125,1,0.044977832913138505,3.2582890762718524,158.70249938964844,2.862880464461242,154.75650024414062,-2.086711884612953,150.989501953125,0.044977832913138505
5883,2020-09-30,157.43649291992188,160.6439971923828,156.69949340820312,157.0570068359375,97922000.0,0.0012241460404771587,-6.207779171894605,-0.2487621905476369,48.4240199760509,37.08979386933239,-5.2143187713508325,1.1832457423216454,1.2667837906114414,-15.066208122584271,10.836902698087938,3.9445037841796875,-9.192421429659504,0.24501953124999432,-13.783793100936663,14.273832163436651,-6.769386784843334,7.259425847343323,-12.960091894531246,74.12050186333569,37.47489460958127,7.014406316093331,9,-5.3394927978515625,3.1447601318359375,1.9392585754394531,-10.344738006591797,8.66351318359375,2,0.004462209716490806,-1.0191985490497493,157.24400329589844,3.2582890762718524,158.70249938964844,2.862880464461242,154.75650024414062,0.004462209716490806
5884,2020-10-01,161.06300354003906,161.1999969482422,158.60000610351562,160.39999389648438,99438000.0,0.023034752317315554,4.549627892585536,1.7471250502613591,56.17460796410423,40.14024651744046,-8.01813088209309,-3.8628218102841174,-2.212775541244355,-18.23401699899651,7.3108383628760345,3.7635040283203125,-9.12882973248199,4.647004699707026,-6.231981069636646,15.525990469050697,-0.7924881849648102,10.086497584378861,-15.616546744628891,98.78228081597223,56.44002324160774,5.439492884671839,10,-8.688003540039062,-0.48175048828125,-1.4550018310546875,-13.971248626708984,4.5054931640625,3,-0.00318196567168072,-6.207779171894605,157.43649291992188,-1.0191985490497493,157.24400329589844,3.2582890762718524,158.70249938964844,-0.00318196567168072
5885,2020-10-02,156.25,159.7899932861328,156.14999389648438,157.68150329589844,112262000.0,-0.02988273802333874,-3.46210824612104,-2.1590987549193343,51.17985556951714,42.97882450791031,-2.0918824096827393,-0.007100596924487945,2.8770060958183308,-12.944087867992181,5.891833328695202,4.9130096435546875,-8.341779114950327,0.44150085449217613,-8.862758210217947,9.7457599192023,-4.2106286778629,5.093630386847252,-9.54325999236326,7.329314974575787,-37.83532281775292,4.652129532355063,10,-1.5250015258789062,4.3312530517578125,5.143501281738281,-7.256496429443359,0.9369964599609375,4,-0.028432031250000045,4.549627892585536,161.06300354003906,-6.207779171894605,157.43649291992188,-1.0191985490497493,157.24400329589844,-0.028432031250000045
5886,2020-10-05,159.9600067138672,160.12649536132812,157.04249572753906,157.29200744628906,75506000.0,0.0237440429687501,1.0553307028961927,-1.8637744497148643,52.255851095797745,45.054341613686844,-4.392557953385449,-4.314048486369302,-0.543447227880165,-16.159511622095863,6.215051206518551,3.876495361328125,-7.0603260191726065,4.390057373046886,-4.165515730078141,12.945630476171914,0.11227082148437262,8.6678439246094,-12.093806150982005,75.44575277150808,26.843600362307853,4.277786551562517,10,-5.235008239746094,0.621246337890625,1.8922386169433594,-9.235008239746094,-8.208999633789062,0,-0.06086526182663421,-3.46210824612104,156.25,4.549627892585536,161.06300354003906,-6.207779171894605,157.43649291992188,-0.06086526182663421
5887,2020-10-06,154.9980010986328,159.10000610351562,154.5,158.25,101738000.0,-0.03102028886576813,-1.1657273605678222,-1.2188904775521876,51.12006287150527,47.59237131399289,0.3820808429015301,0.47593393888840296,4.581791936352005,-10.743465281627437,6.4457172138535705,5.4600067138671875,-5.4250703923360675,-0.44724807739257244,-8.957446595382635,8.06295044059749,-4.702347336387618,3.807851181602473,-6.065096824919067,7.4328556039636435,-45.18880730225533,4.255099258995033,10,-0.27300262451171875,5.583251953125,7.499744415283203,-2.9210052490234375,1.8715057373046875,1,-0.016629242773319675,1.0553307028961927,159.9600067138672,-3.46210824612104,156.25,4.549627892585536,161.06300354003906,-0.016629242773319675
5888,2020-10-07,159.7845001220703,160.0,156.6195068359375,156.75,86188000.0,0.030881037106998743,-1.0515897820560904,-0.9331184339559785,59.32748661772851,50.41981279784891,-3.2066420666166096,-4.846185619097582,0.10597248267799841,-15.060190450050754,6.277695663150124,5.0019989013671875,-3.434167710390369,4.521550750732416,-3.4045791004492685,12.4476806019141,0.5584858251415881,8.484615676323244,-9.870228434394278,78.8731720759478,20.578097004754255,3.963064925590836,10,-4.209503173828125,0.7967529296875,5.5124969482421875,-6.657501220703125,-4.2704925537109375,2,0.01422852988505996,-1.1657273605678222,154.9980010986328,1.0553307028961927,159.9600067138672,-3.46210824612104,156.25,0.01422852988505996
5889,2020-10-08,159.52749633789062,161.6645050048828,158.74949645996094,161.24949645996094,63482000.0,-0.0016084400175445657,1.284474047677415,-0.5674740658423384,62.35631678079177,52.8169762452067,-1.8005008482926712,-4.773099106667445,0.6235599028242973,-14.343295050774799,5.858710446269432,2.915008544921875,-2.359085836641839,4.225946807861334,-3.778926546281099,12.230820162003766,0.2235101307901175,8.22838348493255,-8.710366629369304,70.17227756089561,6.441424517206379,4.002436677071215,10,-1.4452438354492188,1.0537567138671875,6.241249084472656,-5.928749084472656,-3.0869903564453125,3,0.04119985530083148,-1.0515897820560904,159.7845001220703,-1.1657273605678222,154.9980010986328,1.0553307028961927,159.9600067138672,0.04119985530083148
5890,2020-10-09,164.33250427246094,164.44949340820312,159.89149475097656,160.5,98158000.0,0.030120249141207367,1.2417401810875006,-2.225612079430764,65.62074981797201,54.42025850759035,-5.704156335095519,-9.388307846579835,-3.8892352685643345,-18.674219611816227,6.3359902196336,4.9219970703125,-0.0837499366883776,8.604879760742193,-0.3633482397519572,17.573107761236344,4.120765760495118,13.088993760989268,-12.430637034303459,98.8241699256192,29.346023965959773,4.484114000247081,10,-4.857757568359375,-5.347251892089844,2.652873992919922,-9.774253845214844,-7.779510498046875,4,0.0075212900643890634,1.284474047677415,159.52749633789062,-1.0515897820560904,159.7845001220703,-1.1657273605678222,154.9980010986328,0.0075212900643890634
5891,2020-10-12,172.14649963378906,174.81199645996094,166.9774932861328,167.4969940185547,167284000.0,0.04754990740220588,-1.7545023900086374,1.2131768902761908,65.21292526121177,56.85243066163103,-12.751530110483117,-16.72084856847391,-11.496015619067151,-26.00268882611266,7.348850758872641,10.4794921875,1.8959119251431957,15.568975067138666,3.990085380462915,27.147864753814417,9.779530223800776,21.358419910476556,-18.738917255226113,86.87722877745617,18.147960712715246,5.789444843337879,10,-7.490501403808594,-12.965499877929688,-5.058246612548828,-17.58824920654297,-15.363494873046875,0,-0.08689983941382362,1.2417401810875006,164.33250427246094,1.284474047677415,159.52749633789062,-1.0515897820560904,159.7845001220703,-0.08689983941382362
5892,2020-10-13,172.18150329589844,174.61900329589844,171.21099853515625,173.39950561523438,114894000.0,0.00020333647320058823,-1.1576397509527652,-0.26196383446555743,74.56136854230921,59.7565805023264,-11.672286042873196,-16.468019172130028,-11.234033341158806,-25.506157655696825,8.416447540224361,3.4080047607421875,3.273333519243238,14.885228729248041,1.3634919013583726,28.40696555713771,8.124360315303221,21.64609714319286,-15.777302945939766,85.54077414127588,13.724274741466473,6.760868413944831,10,-7.525505065917969,-13.000503540039062,-6.073627471923828,-17.623252868652344,-16.90850830078125,1,-0.11865674201200327,-1.7545023900086374,172.14649963378906,1.2417401810875006,164.33250427246094,1.284474047677415,159.52749633789062,-0.11865674201200327
5893,2020-10-14,168.1855010986328,173.24400329589844,167.0,172.35000610351562,116254000.0,-0.023208080547411636,1.0979433636757472,3.419127319193716,67.84964544848353,61.05380688947966,-6.695268609981667,-11.960524857864073,-7.024780375459244,-20.988589193242603,9.231595094705483,6.2440032958984375,3.647900748955351,10.175201416015625,-4.080769507939976,24.431172339971226,3.0472159540378243,17.303186877993426,-9.204209293273834,58.74555417071985,-14.379142482185252,7.127985461977808,10,-3.5295028686523438,-9.004501342773438,-2.077625274658203,-13.627250671386719,-12.334503173828125,2,-0.06728281682294968,-1.1576397509527652,172.18150329589844,-1.7545023900086374,172.14649963378906,1.2417401810875006,164.33250427246094,-0.06728281682294968
5894,2020-10-15,166.9324951171875,167.79400634765625,164.0,164.60049438476562,104468000.0,-0.007450142689235051,-1.1477597629762717,-0.5599706879179261,63.33477938856596,62.40435398048508,-5.0535526377159385,-9.916751442984491,-5.6753943358040715,-19.204016751607526,9.070015979343344,4.1855010986328125,4.620961691888027,8.097395324707037,-6.222208288202751,22.416998937616825,0.9375935182521289,15.257197131161945,-5.734904660184242,47.190104619412374,-23.396025424619715,7.1598018064548965,10,-2.2764968872070312,-7.751495361328125,-0.8246192932128906,-12.374244689941406,-11.962493896484375,3,-0.06840182638384629,1.0979433636757472,168.1855010986328,-1.1576397509527652,172.18150329589844,-1.7545023900086374,172.14649963378906,-0.06840182638384629
5895,2020-10-16,163.635498046875,169.98300170898438,158.0,168.1614990234375,129488000.0,-0.019750480983333984,1.9337721624913142,-1.9408231368186875,55.48037558717281,62.76263447952675,-0.6691146641784371,-5.658386368394446,-2.3505311670380706,-15.380071345405469,8.124386309316918,11.983001708984375,5.268711961277518,4.005898284912121,-9.460883007377362,17.472679577201603,-2.7274923612326063,10.739288931056848,11.176498413085938,33.520694941236584,-32.02449771438533,6.733390646144736,10,1.0205001831054688,-4.454498291015625,2.4723777770996094,-9.077247619628906,-8.71600341796875,4,-0.04396962854214315,-1.1477597629762717,166.9324951171875,1.0979433636757472,168.1855010986328,-1.1576397509527652,172.18150329589844,-0.04396962854214315
5896,2020-10-19,160.36050415039062,166.4499969482422,159.63699340820312,164.98049926757812,104472000.0,-0.020013957457728493,-1.2459155751393332,1.0207675917684818,53.32799315379423,63.007960066447744,2.9822831106604326,-1.4880378631924032,1.0075961148582167,-11.584406611786733,6.892482369433628,6.8130035400390625,5.189499800200565,0.11405410766602131,-12.19473601149869,12.422844226830733,-6.040340951916335,6.268449167248377,14.11525238037109,14.203644516835714,-47.39867700743054,6.154395059582359,10,5.355247497558594,-1.17950439453125,5.407997131347656,-4.678504943847656,-4.4575042724609375,0,-0.023743442290539152,1.9337721624913142,163.635498046875,-1.1477597629762717,166.9324951171875,1.0979433636757472,168.1855010986328,-0.023743442290539152
5897,2020-10-20,160.85049438476562,163.3000030517578,159.60049438476562,161.11399841308594,90194000.0,0.003055554339711275,-1.6774042151411581,0.057035564245514835,53.622665118336506,62.374091010959745,3.810486500471143,-1.7195742481933962,0.6392565013481715,-11.578538989161359,7.123103262431535,3.6995086669921875,5.771071941024218,0.38399429321287926,-11.795665557207741,12.5636541436335,-5.705835631997417,6.473824218423175,13.295747015380869,18.699119446743893,-39.612860763662454,6.089829925210309,10,5.555503845214844,-1.66949462890625,4.918006896972656,-3.194244384765625,-1.5970001220703125,1,-0.025287392740576342,-1.2459155751393332,160.36050415039062,1.9337721624913142,163.635498046875,-1.1477597629762717,166.9324951171875,-0.025287392740576342
5898,2020-10-21,159.2469940185547,161.69400024414062,158.0,160.625,91854000.0,-0.009968886774915697,1.1012476944775957,5.229544270079333,47.98655242908254,60.77745052743651,5.956067556041518,0.6458736525054292,2.457070088883256,-9.506359938232379,7.400540916339124,3.694000244140625,6.013604131084406,-1.682205963134777,-12.847430449549819,9.483018523280265,-7.264818206342312,3.900406280072758,14.57632255358888,10.406357679309528,-41.01893956500003,5.582612243207523,10,7.159004211425781,-0.0659942626953125,6.521507263183594,1.3367538452148438,0.5200042724609375,2,-0.02495493901112178,-1.6774042151411581,160.85049438476562,-1.2459155751393332,160.36050415039062,1.9337721624913142,163.635498046875,-0.02495493901112178
5899,2020-10-22,158.82000732421875,159.9375,156.0970001220703,159.49349975585938,84240000.0,-0.0026812857408547996,3.9190102996071685,0.48874420046728456,53.15640418645025,59.392523235045196,7.009239431797255,1.780888188855613,2.966344486440107,-8.60951304446283,7.5913423576508805,3.8404998779296875,6.733324862146844,-2.500717926025402,-12.706298295825604,7.7048624437748,-7.603508110925503,2.602072258874699,14.686842916481936,19.609728438419268,-35.84873063966311,5.102790184900105,10,6.634490966796875,0.360992431640625,6.027618408203125,2.1862411499023438,-0.4180145263671875,3,-0.018694177449274707,1.1012476944775957,159.2469940185547,-1.6774042151411581,160.85049438476562,-1.2459155751393332,160.36050415039062,-0.018694177449274707
5900,2020-10-23,160.22000122070312,160.26649475097656,157.0,159.5500030517578,69334000.0,0.008814971867029398,7.562406255624663,-0.9948117268566767,50.338525824241536,57.73981218649295,5.547967056934425,0.8550306400600789,1.668569601481238,-9.531517885003836,8.043707925467283,3.2664947509765625,6.666007416557363,-1.373899078369135,-11.121891444557889,8.374093287819619,-6.247895261463526,3.5000971047252563,12.59045501525236,39.82422836458392,-12.564578279610231,4.873996183094383,10,5.13800048828125,-1.03900146484375,0.765625,0.7862472534179688,0.78399658203125,4,-0.03276744451379776,3.9190102996071685,158.82000732421875,1.1012476944775957,159.2469940185547,-1.6774042151411581,160.85049438476562,-0.03276744451379776
5901,2020-10-26,160.3520050048828,164.1490020751953,157.6649932861328,159.93699645996094,118024000.0,0.0008238907949942309,-1.6150390468747116,0.6194174315060693,57.97415399607655,55.896788348022646,3.986157891991809,0.8990337778698176,1.663380710865681,-9.165701625755531,8.095938363988997,6.4840087890625,6.4899901081930125,-1.3243705749511605,-10.996979740473876,8.348238590571555,-6.160675157712518,3.511934007810197,11.789912986517265,52.84406173251266,-5.015267857739403,4.83630458276136,10,4.3184967041015625,-1.1710052490234375,-1.4367561340332031,0.6542434692382812,-0.175506591796875,0,-0.03387865574746718,7.562406255624663,160.22000122070312,3.9190102996071685,158.82000732421875,1.1012476944775957,159.2469940185547,-0.03387865574746718
5902,2020-10-27,164.31649780273438,164.58299255371094,160.56500244140625,161.2469940185547,85820000.0,0.024723687101579017,1.2306718115318964,7.396242370762556,56.91929642439302,54.682305123123705,-1.3536637089352155,-2.6439973447807574,-2.1810478229056685,-12.622150330984539,8.075113650815112,4.230987548828125,5.766401953498189,2.2864974975585994,-7.2195151225900815,11.79251011770728,-2.466508812515741,7.03950380763294,7.18362347389251,96.85959240332436,39.93750816202396,4.7530063100743405,10,-1.2764968872070312,-2.7854995727539062,-6.264743804931641,-3.7352447509765625,-4.9799957275390625,1,-0.05120300175156656,-1.6150390468747116,160.3520050048828,7.562406255624663,160.22000122070312,3.9190102996071685,158.82000732421875,-0.05120300175156656
5903,2020-10-28,158.13900756835938,163.2010040283203,158.12350463867188,162.46499633789062,111766000.0,-0.037595069983728635,-1.3307347481963998,-1.4093446607974627,48.20467027221552,53.00118188797366,3.630667109810503,3.782766465566084,3.8375237963449536,-6.000160623107945,7.8777810525845755,6.1929931640625,4.269678134665014,-3.9261184692382756,-13.365622790820282,5.513385852343731,-8.645870630029293,0.793633691552742,12.74498886208525,24.06327206556646,-29.894624521083834,4.719752160791005,10,4.900993347167969,3.3919906616210938,-0.08725357055664062,2.4422454833984375,-0.010009765625,2,0.007047512890544505,1.2306718115318964,164.31649780273438,-1.6150390468747116,160.3520050048828,7.562406255624663,160.22000122070312,0.007047512890544505
5904,2020-10-29,160.55050659179688,162.8625030517578,158.1999969482422,160.06350708007812,131930000.0,0.015249235849637444,-1.2128544012745772,-0.11257530651692368,44.78718388007644,51.81304947607406,0.24437932074317814,1.4028275219851594,1.375685962337343,-8.00993857003948,7.580974720926256,4.7234954833984375,2.2888317125444075,-1.4889945983886719,-10.942725008136676,7.964735811359333,-6.215859803262674,3.2378706064853304,9.74200998631278,46.82197122901487,-1.4003058466050717,4.726865204874005,10,0.722991943359375,0.9804916381835938,-4.155628204345703,0.0307464599609375,-2.6505126953125,3,-0.004880135961036425,-1.3307347481963998,158.13900756835938,1.2306718115318964,164.31649780273438,-1.6150390468747116,160.3520050048828,-0.004880135961036425
5905,2020-10-30,151.8074951171875,158.35000610351562,150.9499969482422,157.8874969482422,167728000.0,-0.0544564552314909,1.112773127182349,-12.484615866649957,22.666281146635015,48.40619258638971,7.97142591251523,10.325338352100005,9.906263421249093,1.0508367019212983,8.153609845240766,9.600509643554688,0.5632352910497502,-10.009880828857433,-20.215252689855475,0.19549103214060892,-15.112566759356469,-4.907194898358398,17.917200802680583,6.289873434722851,-35.51261185824829,5.102685930499024,10,5.9589996337890625,10.573501586914062,4.213008880615234,8.773757934570312,7.0570068359375,4,0.043439868865324804,-1.2128544012745772,160.55050659179688,-1.3307347481963998,158.13900756835938,1.2306718115318964,164.31649780273438,0.043439868865324804
5906,2020-11-02,150.2239990234375,153.98550415039062,147.50599670410156,153.08700561523438,145148000.0,-0.010430948040659138,1.7809022979849245,0.4708891002587468,21.67026873149176,44.85592632118474,8.901987341948654,11.744168311468655,11.27493592834196,3.0175595673882754,8.863262966110153,6.4795074462890625,-0.9287519313919006,-11.106576538085932,-22.5399325966454,0.3267795204735364,-16.823254567365666,-5.389898508806198,18.374214958133024,15.916161971768062,-19.512932598748066,5.716678029279729,11,5.82049560546875,10.93499755859375,5.794628143310547,10.357254028320312,4.9860076904296875,0,0.0717594981452665,1.112773127182349,151.8074951171875,-1.2128544012745772,160.55050659179688,-1.3307347481963998,158.13900756835938,0.0717594981452665
5907,2020-11-03,152.42050170898438,153.7449951171875,149.0489959716797,150.92649841308594,97958000.0,0.014621516534147005,1.2669613096882308,-0.5218301977295742,28.669407035632375,42.709576833023604,6.016651672373854,9.849662316462002,8.848049216564107,1.2312775992969591,9.926490892316323,4.6959991455078125,-1.7770198067706247,-8.781198883056646,-20.567752217866484,3.005354451753192,-14.67447555046158,-2.887922215651713,14.490334890388624,31.31253718690088,-1.1189669699183078,5.893276667404921,11,3.623992919921875,8.738494873046875,3.598125457763672,8.160751342773438,2.65399169921875,1,0.05088552141699454,1.7809022979849245,150.2239990234375,1.112773127182349,151.8074951171875,-1.2128544012745772,160.55050659179688,0.05088552141699454
5908,2020-11-04,162.05799865722656,162.24249267578125,156.9864959716797,157.99949645996094,136780000.0,0.06322966294024535,1.3742555831265508,2.716528275678933,44.62432449623919,41.76156797855571,-3.5539021110346027,0.41236545154373516,-0.9755052759987848,-7.95787503348231,10.480062252635825,9.821990966796875,-2.082982606547347,0.7426231384277457,-11.030225527423283,12.515471804278775,-5.143801194497769,6.62904747135326,3.300450750524732,94.76114959797457,61.54461756959218,5.886424332925508,11,-6.0135040283203125,-0.8990020751953125,-6.026622772216797,-1.47674560546875,-6.23699951171875,2,-0.016793349322964057,1.2669613096882308,152.42050170898438,1.7809022979849245,150.2239990234375,1.112773127182349,151.8074951171875,-0.016793349322964057
5909,2020-11-05,166.10000610351562,168.33999633789062,164.44400024414062,165.99850463867188,115786000.0,0.024941733698923496,-1.427026102165358,0.025009587259096615,52.673961285058965,42.02106080753543,-7.213186574800147,-3.280175684752436,-5.314148471402092,-11.557484472797228,10.866088827094721,6.2819976806640625,-2.358328835648365,4.456005096435547,-7.4726081882466815,16.384618381117775,-1.5083015459055673,10.420311738776661,-18.594009399414062,89.24839073750327,53.754125642263986,5.964306642341117,11,-8.177009582519531,-4.941009521484375,-9.760879516601562,-5.5187530517578125,-8.251510620117188,3,-0.047989211365914164,1.3742555831265508,162.05799865722656,1.2669613096882308,152.42050170898438,1.7809022979849245,150.2239990234375,-0.047989211365914164
5910,2020-11-06,165.56849670410156,166.10000610351562,161.60000610351562,165.23199462890625,92946000.0,-0.003199936061909714,5.430772250024531,3.315243535778713,56.00830044688485,41.802632635403015,-6.529895635123154,-2.7946017574004145,-5.024109182767745,-10.602702096735186,10.621999319319054,4.5,-2.19670791208344,3.862696075439459,-8.137157902242592,15.86255005312151,-2.1372309134015666,9.862623064280484,-17.645820007324232,86.6972272127039,46.505950276327354,5.999926988841025,11,-7.645500183105469,-4.4095001220703125,-9.090370178222656,-4.98724365234375,-7.3125,4,-0.046316195171609675,-1.427026102165358,166.10000610351562,1.3742555831265508,162.05799865722656,1.2669613096882308,152.42050170898438,-0.046316195171609675
5911,2020-11-09,157.18699645996094,164.4499969482422,155.60549926757812,161.55149841308594,143808000.0,-0.05062255447737596,-1.3499174981046862,-12.970208134947626,46.42456441639585,40.63655130118111,1.5147237793949841,4.64695877852165,3.0106473000368226,-1.8527485329770457,9.074310380542547,9.962997436523438,-2.4729482887958625,-3.770829010009777,-14.860942313935368,7.319284293915814,-9.315885661972573,1.7742276419530185,-8.85597337036134,42.18547682231828,-0.6944887189865625,5.545056651962797,11,0.7360000610351562,3.9720001220703125,0.4661293029785156,3.394256591796875,4.8610076904296875,0,0.010672037324610084,5.430772250024531,165.56849670410156,-1.427026102165358,166.10000610351562,1.3742555831265508,162.05799865722656,0.010672037324610084
5912,2020-11-10,151.75100708007812,155.6999969482422,150.9739990234375,154.75100708007812,131820000.0,-0.03458294580536425,-1.0755297334244702,0.6873636516193993,43.19338438256944,40.079741757887106,5.5661989039993784,8.931806260808514,7.950336079913313,3.9070353327988983,7.642745229035695,6.2129974365234375,-2.869893225365132,-8.185293579101568,-18.669665049247754,2.299077891044618,-13.427479314174661,-2.943107844028475,-3.0198045255127113,4.474307133480596,-40.75716871128169,5.2421857350730905,11,6.171989440917969,9.407989501953125,5.902118682861328,8.830245971679688,10.052993774414062,1,0.022793915509000673,-1.3499174981046862,157.18699645996094,5.430772250024531,165.56849670410156,-1.427026102165358,166.10000610351562,0.022793915509000673
5913,2020-11-11,156.8695068359375,156.95750427246094,152.5,153.08900451660156,87338000.0,0.03372959332756431,1.2532578974364907,-1.2601674397786458,48.36793206364641,40.47760266717265,0.2779077669816843,3.079985449910396,2.3071519195873407,-0.8856029891794037,6.932870268507621,5.2064971923828125,-3.5109154670797125,-2.5009941101074276,-12.310581734847545,7.30859351463269,-7.4057879224774865,2.4037997022626314,-7.746128405705576,33.94857033401342,-13.923917564846235,4.904793812370057,11,1.0534896850585938,4.28948974609375,0.7836189270019531,3.7117462158203125,3.2129974365234375,2,-0.01144271735112734,-1.0755297334244702,151.75100708007812,-1.3499174981046862,157.18699645996094,5.430772250024531,165.56849670410156,-0.01144271735112734
5914,2020-11-12,155.51400756835938,158.79400634765625,154.30250549316406,157.99749755859375,87240000.0,-0.008640935353967705,1.2036023626468233,-0.6569206365863601,46.059357766749635,43.07683340274094,0.9430163289996756,3.7272784695236965,3.059285279965195,0.7507946894850477,6.646779775841977,4.4915008544921875,-4.497372362925432,-3.285569000244152,-12.55638043271452,5.985242432226215,-7.920974716479321,1.3498367159910174,-6.006296779974264,30.01458693551283,-18.0962055742662,4.635405716235183,11,2.4089889526367188,5.644989013671875,2.564117431640625,5.0672454833984375,4.7949981689453125,3,0.001974044537521813,1.2532578974364907,156.8695068359375,-1.0755297334244702,151.75100708007812,-1.3499174981046862,157.18699645996094,0.001974044537521813
5915,2020-11-13,156.4405059814453,157.08599853515625,154.26950073242188,156.10000610351562,75124000.0,0.005957652481424658,2.4526800160866435,-0.13710539574091596,46.76764966378231,45.865431284106556,0.8301189409941401,2.3548456705191256,1.7912112840919008,0.13739272989005258,7.191762651134467,2.816497802734375,-4.68551109962479,-1.9993209838867188,-11.03542888937369,7.036786921600253,-6.517374936630205,2.5187329688567672,-6.556149482070083,40.564765507612975,-6.660314470398518,4.51805395274348,11,2.2539901733398438,4.7184906005859375,2.891246795654297,4.1407470703125,3.885498046875,4,0.009000159473532499,1.2036023626468233,155.51400756835938,1.2532578974364907,156.8695068359375,-1.0755297334244702,151.75100708007812,0.009000159473532499
5916,2020-11-16,156.55299377441406,157.13499450683594,153.63450622558594,154.66000366210938,76174000.0,0.0007190451875813686,1.2901523886534594,5.5594443199641495,43.1482559321792,47.474192272611766,1.9107467460082717,2.0474573398634845,1.4496931229818983,0.3257232225336679,7.797342934910692,3.50048828125,-4.929760022121741,-1.696457672119152,-10.722614991192074,7.32969964695377,-6.209536331655613,2.816620987417309,-6.299524478268523,71.34257705486135,29.14030461018087,4.513078659536464,11,3.10400390625,4.6060028076171875,2.6770057678222656,4.02825927734375,2.71051025390625,0,0.010878124324734673,2.4526800160866435,156.4405059814453,1.2036023626468233,155.51400756835938,1.2532578974364907,156.8695068359375,0.010878124324734673
5917,2020-11-17,156.7830047607422,159.46249389648438,156.76300048828125,159.177001953125,68894000.0,0.001469221257177411,-1.218148763439175,-1.2646643935546795,48.662877598990576,47.92292039513969,2.642523695696582,1.5780009007082754,1.2219726658973116,0.45018879224028296,8.290495801271625,2.9095001220703125,-3.460261411403792,-1.2630722045898324,-10.225538015195013,7.699393606015349,-5.744305109892423,3.218160700712758,-6.167804923761736,61.51538262611387,16.315625805889987,4.481232905302593,11,2.873992919921875,4.2794952392578125,5.135494232177734,3.798248291015625,1.85150146484375,1,0.0335814420554259,1.2901523886534594,156.55299377441406,2.4526800160866435,156.4405059814453,1.2036023626468233,155.51400756835938,0.0335814420554259
5918,2020-11-18,155.2729949951172,157.0,155.2550048828125,156.6999969482422,58336000.0,-0.00963120822903818,-1.3855316130916373,0.5960750320281976,44.701774423872145,47.037121855007825,3.451866607760678,2.9249892067748533,2.5253291103300626,2.319464624638556,8.622072848978233,1.7449951171875,-1.7030478582920239,-2.5743820190429574,-11.600725536042319,6.451961497956404,-7.087553777542638,1.9387897394567233,-4.303299228118533,28.11414268621234,-16.18310239344931,4.513171758499684,11,3.264007568359375,5.1020050048828125,6.645503997802734,5.308258056640625,8.925003051757812,2,0.04206144062320938,-1.218148763439175,156.7830047607422,1.2901523886534594,156.55299377441406,2.4526800160866435,156.4405059814453,0.04206144062320938
5919,2020-11-19,155.8509979248047,156.25,154.04600524902344,155.2655029296875,60206000.0,0.003722494885254779,2.186116533765675,-0.4102972626176219,54.855367774480946,46.90901822474072,1.416067786061035,2.2273481180321255,1.8938409396972133,2.045113050119852,8.72377548496553,2.2039947509765625,-0.37663178652221063,-1.84792861938476,-10.904527679219456,7.208670440449936,-6.376228149302108,2.680370910532588,-4.5338961463882015,38.03185292046196,-10.61565199684837,4.528299529917351,11,1.8610000610351562,2.8935012817382812,6.067501068115234,4.730255126953125,10.249008178710938,3,0.027150973712070092,-1.3855316130916373,155.2729949951172,-1.218148763439175,156.7830047607422,1.2901523886534594,156.55299377441406,0.027150973712070092
5920,2020-11-20,154.97000122070312,156.64450073242188,154.90249633789062,155.8509979248047,67488000.0,-0.005652814007175211,-2.42912067282421,-1.5047040733887571,55.796713045241475,47.95036807239023,0.7102568115380166,2.840495068164728,2.8049365831335535,3.1320137429971737,8.86845609885129,1.74200439453125,-0.44037310888211323,-2.466425323486334,-11.519689078292942,6.586838431320274,-6.993057200889638,2.06020655391697,-3.3124415510971517,22.915199388390413,-28.638593976809958,4.526631877403303,11,0.2482452392578125,3.7744979858398438,6.948497772216797,5.6112518310546875,9.322494506835938,4,0.034451858259960444,2.186116533765675,155.8509979248047,-1.3855316130916373,155.2729949951172,-1.218148763439175,156.7830047607422,0.034451858259960444
5921,2020-11-23,154.91949462890625,156.9875030517578,153.2729949951172,155.8350067138672,94178000.0,-0.00032591205652088284,1.3067862540806126,1.0391776503801722,53.22109756558079,49.06455842605816,0.4529226517717859,2.5962553188163042,2.9069336176752927,3.380960032668156,9.587175527148393,3.714508056640625,-1.3303944283294982,-2.2453063964843807,-11.256133415873308,6.765520622904546,-6.75071990617883,2.2601071132100685,-2.9282862259345848,26.6015013497356,-26.37615457575228,4.505413509694459,11,1.0617523193359375,3.0035018920898438,6.999004364013672,5.6617584228515625,7.927001953125,0,0.03489883188920029,-2.42912067282421,154.97000122070312,2.186116533765675,155.8509979248047,-1.3855316130916373,155.2729949951172,0.03489883188920029
5922,2020-11-24,155.9029998779297,156.71249389648438,154.31300354003906,155.02499389648438,72042000.0,0.006348492495275249,-1.0847126200592592,-0.9590326505441757,39.78831022855002,48.11126711104745,0.1344538515371596,1.0014588448907773,1.9017203019478757,2.470509907010495,10.267739803707986,2.3994903564453125,-2.431850012107759,-0.8411262512207145,-9.208761834353737,7.526509331912308,-5.024944042787212,3.3426915403457826,-3.584815716259641,70.56617523633281,21.928955090756048,4.18381779156651,11,0.46474456787109375,2.0199966430664062,6.545375823974609,4.678253173828125,3.428497314453125,1,0.0215550961368407,1.3067862540806126,154.91949462890625,-2.42912067282421,154.97000122070312,2.186116533765675,155.8509979248047,0.0215550961368407
5923,2020-11-25,159.2534942626953,159.89999389648438,157.01300048828125,157.093505859375,75808000.0,0.02149089105013391,-1.4877160457303644,2.4601067065223057,38.374268878569715,47.25736834569412,-3.17633448453833,-2.383461264503609,-1.3062202905771017,-0.7412620851479232,10.708281536255129,3.9969940185546875,-2.3295583417130103,2.453643798828125,-5.967775322963263,10.875062920619513,-1.7570657620675547,6.664353359723805,-6.614873857500868,90.24445841305806,44.8133203054071,4.21070956089569,11,-2.6669998168945312,-1.3304977416992188,3.5400047302246094,1.3277587890625,1.6720123291015625,2,-0.003886809768131827,-1.0847126200592592,155.9029998779297,1.3067862540806126,154.91949462890625,-2.42912067282421,154.97000122070312,-0.003886809768131827
5924,2020-11-27,159.76699829101562,160.8094940185547,159.50250244140625,160.56300354003906,47858000.0,0.003224444340751864,1.0279372595442438,-0.36852292716008395,40.142728179196816,46.52126595851796,-3.3783809922831267,-3.1185638118033694,-1.5564469963711645,-1.17630834381373,11.111269368782342,1.555999755859375,-1.5345212650491646,3.0063232421875057,-5.348659836865011,11.361306321240022,-1.1711682973387383,7.18381478171375,-6.814350367167265,86.16737394515623,44.057718724587104,4.177491539526251,11,-2.7257537841796875,-1.8440017700195312,3.026500701904297,0.8142547607421875,-2.847991943359375,4,0.027734136606787363,-1.4877160457303644,159.2534942626953,-1.0847126200592592,155.9029998779297,1.3067862540806126,154.91949462890625,0.027734136606787363
5925,2020-11-30,158.40199279785156,161.41949462890625,156.27749633789062,160.4239959716797,81278000.0,-0.008543726224847115,1.5626701546791586,2.54018824160868,52.710712943444946,47.58376118199193,-1.9063515020909563,-1.3008807895679695,0.14815460500867061,0.17896468619045436,10.542658633319066,5.141998291015625,-1.4618159326236935,1.3115928649902457,-6.7351500292495246,9.358335759230016,-2.7117785821296536,5.334964312110145,-5.141597905722364,62.95952904068074,19.997781771261813,4.023371447119887,11,-1.0557479858398438,-0.47899627685546875,3.9157562255859375,2.17926025390625,-0.2939910888671875,0,0.048597957447972684,1.0279372595442438,159.76699829101562,-1.4877160457303644,159.2534942626953,-1.0847126200592592,155.9029998779297,0.048597957447972684
5926,2020-12-01,161.00399780273438,162.44749450683594,157.85899353027344,159.4250030517578,90740000.0,0.01642659261366375,1.0548648196171284,-0.7809061684048478,73.63226812159002,50.358137906725204,-4.258400393181887,-3.218901362261761,-2.085979168202414,-2.431608520340774,9.397729390941166,4.5885009765625,-1.0349089791232302,3.374597930908209,-4.163672237583228,10.912868099399645,-0.3945371533374953,7.143733015153913,-7.442010881689953,82.25461543944687,33.002426662140685,3.7691350842457156,12,-3.1437530517578125,-3.0810012817382812,1.2655029296875,-0.4227447509765625,-1.8690032958984375,1,0.020424945775780134,1.5626701546791586,158.40199279785156,1.0279372595442438,159.76699829101562,-1.4877160457303644,159.2534942626953,0.020424945775780134
5927,2020-12-02,160.17649841308594,161.60000610351562,158.66299438476562,161.08250427246094,62586000.0,-0.005139620139509304,2.0262723456440734,-0.5737864922062987,60.81704158077831,52.14872314638145,-3.239589177241072,-1.8767725054501625,-1.1642760120974742,-1.5409338244027992,8.190926749625472,2.93701171875,-0.7174877359258858,2.159298706054699,-5.041118285479456,9.359715697588854,-1.4409097897123786,5.759507201821776,-6.31895130370458,63.192921106843706,11.509016346929712,3.60020849576708,12,-2.316253662109375,-2.2535018920898438,1.7492523193359375,0.404754638671875,-4.46600341796875,2,0.016669100619614907,1.0548648196171284,161.00399780273438,1.5626701546791586,158.40199279785156,1.0279372595442438,159.76699829101562,0.016669100619614907
5928,2020-12-03,159.3365020751953,161.4320068359375,159.0655059814453,160.2729949951172,57840000.0,-0.005244192164348127,-2.20125085144591,1.0336499595796282,62.93960440123512,53.04697166046524,-1.9697025977960152,-1.3187297856836153,-0.029750413928638864,-0.6260382010395631,8.538383251521775,2.3665008544921875,-0.16336050853749384,1.4553771972656193,-5.522945606016265,8.433700000547503,-2.033784204375337,4.9445385989065755,-5.189305981243763,49.57871385928771,-4.64602177456193,3.4891614016409473,12,-1.47625732421875,-1.4135055541992188,2.9489974975585938,1.2447509765625,-3.2949981689453125,3,-3.1410773723039576e-05,2.0262723456440734,160.17649841308594,1.0548648196171284,161.00399780273438,1.5626701546791586,158.40199279785156,-3.1410773723039576e-05
5929,2020-12-04,158.12899780273438,159.91050720214844,157.93800354003906,159.91050720214844,58272000.0,-0.007578327983446487,1.2144184731869845,1.9023202007364681,55.60903755713861,53.02611882845381,-0.45268704556070816,-0.7789492598143397,1.43219909564894,0.7100847688698195,8.653356439480268,1.972503662109375,-0.031372997242840484,0.64642333984375,-5.169078306931681,6.461924986619181,-2.2613274835439654,3.5541741632314654,-3.697945703904054,30.008136374540317,-24.872753342723964,2.9077508233877096,12,-0.2687530517578125,-0.20600128173828125,4.156501770019531,2.4522552490234375,0.165496826171875,4,0.01768498395563811,-2.20125085144591,159.3365020751953,2.0262723456440734,160.17649841308594,1.0548648196171284,161.00399780273438,0.01768498395563811
5930,2020-12-07,157.89999389648438,159.03799438476562,157.08450317382812,157.82400512695312,55026000.0,-0.00144820943300783,-1.5125407230050634,-0.042654150214555514,54.440256203643074,53.16158089934962,0.2633369392701752,-1.216265582302043,1.7967931095233212,1.0748427799852038,9.278108145561168,1.9534912109375,0.47396350068657966,0.8008445739746151,-3.611985664615844,5.213674812565074,-1.4055705453206144,3.0072596932698445,-3.190762912872856,15.205892980604263,-36.03978817533062,2.2064151192952277,12,0.480255126953125,0.02300262451171875,3.5022544860839844,2.6812591552734375,-1.5264892578125,0,-0.006212714292257893,1.2144184731869845,158.12899780273438,-2.20125085144591,159.3365020751953,2.0262723456440734,160.17649841308594,-0.006212714292257893
5931,2020-12-08,158.864501953125,159.2064971923828,156.00100708007812,157.94500732421875,65726000.0,0.006108347649924184,2.998153893001922,12.100401606425702,56.54454230470673,55.02338446336704,-0.09244397753693079,-2.159367295022804,0.8546675935781423,0.28335728969622664,9.522944941028065,3.2054901123046875,0.40706020408936183,1.6814773559570426,-2.8015934302297865,6.164548142143872,-0.5600580371363719,3.923012749050457,-3.882655662427908,51.14297861207404,1.1469258205839097,2.241535393093418,12,0.35974884033203125,-0.9415054321289062,1.2092437744140625,1.7167510986328125,-3.652008056640625,1,-0.004761921227461108,-1.5125407230050634,157.89999389648438,1.2144184731869845,158.12899780273438,-2.20125085144591,159.3365020751953,-0.004761921227461108
5932,2020-12-09,155.2100067138672,158.72149658203125,154.39999389648438,158.39450073242188,82016000.0,-0.02300385041546993,1.2516705822490946,-3.463308994357783,49.82548848849696,56.29574219780339,3.8592543352792745,1.8630752525494358,4.536560181057155,3.9038707359142393,9.31569493279306,4.464508056640625,0.28589935353892315,-2.14596786499024,-5.964286282134651,1.672350552154171,-4.055127073562431,-0.2368086564180487,13.129989624023438,11.518932407507867,-39.541245003279386,1.9091592085722033,12,3.2137374877929688,3.4844894409179688,3.3917388916015625,5.371246337890625,0.8279876708984375,2,0.02528823930923818,2.998153893001922,158.864501953125,-1.5125407230050634,157.89999389648438,1.2144184731869845,158.12899780273438,0.02528823930923818
5933,2020-12-10,155.07449340820312,157.10499572753906,153.8000030517578,154.44949340820312,60604000.0,-0.0008730964486967085,-2.435577761916092,-0.1962635182727277,47.794589900072026,57.145949055678415,3.732107435363048,1.9575817889773077,4.6922555671495445,4.051012927358045,9.337087191185613,3.30499267578125,0.31761439957352877,-2.191730499267578,-6.140355592337613,1.756894593802457,-4.1660430458025814,-0.2174179527325748,12.986702880859383,20.857368313281295,-30.535080644704227,1.974312546535015,12,3.04925537109375,4.5825042724609375,3.527252197265625,5.5067596435546875,8.094512939453125,3,0.004101264965863383,1.2516705822490946,155.2100067138672,2.998153893001922,158.864501953125,-1.5125407230050634,157.89999389648438,0.004101264965863383
5934,2020-12-11,155.8209991455078,155.93350219726562,153.64100646972656,154.83299255371094,61294000.0,0.004813852496939441,2.7798379792693972,1.580810546875,52.43559140094872,57.11537999540106,2.645164954926969,1.3020090016625545,3.858111319704676,3.351236088775323,9.662249390385144,2.2924957275390625,0.8542360286834025,-1.4605743408203011,-5.3828183526295845,2.4616696709889823,-3.421696346724957,0.5005476650843548,11.669749414062494,39.169819597521524,-15.171103336365874,1.9611220059046481,12,2.2232513427734375,3.83599853515625,2.7807464599609375,4.76025390625,9.52850341796875,4,0.0014151158184800838,-2.435577761916092,155.07449340820312,1.2516705822490946,155.2100067138672,2.998153893001922,158.864501953125,0.0014151158184800838
5935,2020-12-14,157.84849548339844,159.52349853515625,156.3000030517578,157.14999389648438,83116000.0,0.013011701561464806,-1.687944931832785,0.7069806949806949,57.53071250179485,55.32631825986826,0.5932889428076749,-0.6478093729813281,1.919890468403537,1.4732346301748294,9.656757508194287,3.7024993896484375,1.2529565546654737,0.49652252197265057,-3.412680525087552,4.405725569032853,-1.4580790015574507,2.451124045502752,8.81126855078125,71.5256215711451,13.110913176518139,1.9546015235301033,12,-0.22798919677734375,0.688507080078125,1.6925010681152344,2.732757568359375,6.76300048828125,0,0.0028254887329903777,2.7798379792693972,155.8209991455078,-2.435577761916092,155.07449340820312,1.2516705822490946,155.2100067138672,0.0028254887329903777
5936,2020-12-15,158.25599670410156,159.4250030517578,156.52450561523438,159.05050659179688,66390000.0,0.0025815971159888207,2.7583312737877517,-1.137448937239225,56.234414570011936,54.81713748089422,-0.27380258087515585,-0.9709661594861814,1.488637697497552,1.2012643781723114,9.561730316122182,2.9004974365234375,1.564612065046731,0.8188735961913949,-3.091241637998422,4.728988830381212,-1.1361840209034995,2.773931213286289,7.622641876210935,78.4529784833275,20.684093512221267,1.9550576170949043,12,-0.7194900512695312,-0.5439987182617188,1.2849998474121094,2.32525634765625,6.444000244140625,1,-0.011895233701314178,-1.687944931832785,157.84849548339844,2.7798379792693972,155.8209991455078,-2.435577761916092,155.07449340820312,-0.011895233701314178
5937,2020-12-16,162.04800415039062,162.35000610351562,158.1840057373047,158.80050659179688,88552000.0,0.023961224378619583,1.163312362328257,-4.087422458660623,57.23495990651569,54.18328809259206,-4.21575006185617,-4.58329687348342,-2.1235828011599835,-2.4687498122179647,9.669562482495039,4.1660003662109375,1.6431960650359088,4.347631072998041,-0.05497814580820659,8.750240291804289,2.146326463594903,6.548935682401179,3.096376503286706,96.53230031204392,41.10038543640924,2.2013046094031274,12,-4.052497863769531,-5.337257385253906,-2.507007598876953,-1.4667510986328125,4.2584991455078125,2,-0.0421820082866462,2.7583312737877517,158.25599670410156,-1.687944931832785,157.84849548339844,2.7798379792693972,155.8209991455078,-0.0421820082866462
5938,2020-12-17,161.8040008544922,163.17550659179688,161.0500030517578,162.5,69486000.0,-0.0015057469987226346,1.076688557095257,-0.21431860469487096,55.348416072050995,54.154330149804544,-4.006220207791046,-4.031623166294764,-1.853227857711886,-2.0591197193341486,9.62447876523499,2.1255035400390625,1.011948782658692,3.7770774841308707,-0.8314727476864903,8.385627715948232,1.4728023682222044,6.081352600039537,2.6501773481481052,85.61533672719823,32.66380249376411,2.3042751159086765,12,-3.3957443237304688,-3.96624755859375,-2.2630043029785156,-1.222747802734375,-0.1750030517578125,3,-0.035635747195842504,1.163312362328257,162.04800415039062,2.7583312737877517,158.25599670410156,-1.687944931832785,157.84849548339844,-0.035635747195842504
5939,2020-12-18,160.08250427246094,162.4709930419922,158.5800018310547,162.19949340820312,119914000.0,-0.01063939440891426,1.9255700559300157,3.0416547913971894,54.33131870552035,54.14222598334647,-2.210986289433322,-2.0836903405989347,-0.11655498721560775,-0.20683080835760848,9.402325893990493,3.8909912109375,0.7414044420416417,1.8440055847167969,-2.732351766716107,6.420362936149701,-0.44417309099964086,4.132184260433235,3.7228836262045206,55.01417021569354,3.191079810581755,2.2881786757164466,12,-1.6742477416992188,-1.8582534790039062,-0.5415077209472656,0.498748779296875,1.798492431640625,4,0.019280695846324747,1.076688557095257,161.8040008544922,1.163312362328257,162.04800415039062,2.7583312737877517,158.25599670410156,0.019280695846324747
5940,2020-12-21,160.3090057373047,161.34849548339844,158.3000030517578,160.00050354003906,76736000.0,0.0014149045573290664,1.5537305229251084,-0.14572686843641658,47.95879130974906,53.1882536505734,-2.301902866453986,-1.9918201637697166,-0.4798387612663646,-0.3145448104656339,9.265419731815033,3.048492431640625,0.4906596769459952,1.8035568237304744,-2.589215869224887,6.196329516685836,-0.3928295227472063,3.999943170208155,2.886519275624437,56.901211342571344,8.558718200941335,2.196386346477679,12,-1.9007492065429688,-2.0847549438476562,-0.7680091857910156,0.272247314453125,0.0009918212890625,0,0.031442380937922065,1.9255700559300157,160.08250427246094,1.076688557095257,161.8040008544922,1.163312362328257,162.04800415039062,0.031442380937922065
5941,2020-12-22,160.3260040283203,161.10000610351562,159.00399780273438,160.14199829101562,47388000.0,0.00010603453584812073,1.420319093640152,0.5964487090711248,50.46105197775206,53.25887181604618,-2.335374867501031,-1.6685563072193759,-0.8881489606975492,-0.30150554977831234,8.86487768627934,2.09600830078125,0.4580220502529073,1.550229644775385,-2.5703728220766777,5.670832111627448,-0.5100715886506464,3.6105308782014163,2.2962498720166593,42.91291043430147,-3.4044110245323864,2.0603012334260318,12,-1.9177474975585938,-2.1017532348632812,-0.3992576599121094,0.2552490234375,6.8179931640625,1,0.026729861879438932,1.5537305229251084,160.3090057373047,1.9255700559300157,160.08250427246094,1.076688557095257,161.8040008544922,0.026729861879438932
5942,2020-12-23,159.2635040283203,160.50650024414062,159.20849609375,160.25,41876000.0,-0.006627122071927394,-1.3675150638037321,-5.361223982088067,49.777932919402275,53.47924326263844,-0.7123273957938352,-0.3598362059557303,-0.23850366110428922,0.827303786198172,8.442689850892638,1.298004150390625,0.44200841047359063,0.31970443725586506,-3.57556610170937,4.2149749762211,-1.6279308322267525,2.2673397067384826,2.8198750261800285,19.76208136554405,-25.06276808838536,1.9476352694826178,12,-0.8552474975585938,-1.0392532348632812,1.1444931030273438,-0.0825042724609375,9.736495971679688,2,0.03413520852181651,1.420319093640152,160.3260040283203,1.5537305229251084,160.3090057373047,1.9255700559300157,160.08250427246094,0.03413520852181651
5943,2020-12-24,158.63450622558594,160.10000610351562,158.4499969482422,159.69500732421875,29038000.0,-0.003949415822362745,-1.3084805465122484,1.0750181745061949,51.59390669518753,53.385722739776085,0.5305582968463796,0.23232215318225258,0.09064106578006204,1.4981187675684282,8.709611368188899,1.6500091552734375,0.2903970871150534,-0.27834396362305824,-4.173090060408157,3.6164021331620404,-2.2257170120156218,1.6690290847695053,2.9423304738279796,8.01975489299433,-37.08150675606139,1.9473730483925507,12,1.1032485961914062,-0.41025543212890625,1.7252426147460938,0.5464935302734375,6.9919891357421875,3,0.04836272544261311,-1.3675150638037321,159.2635040283203,1.420319093640152,160.3260040283203,1.5537305229251084,160.3090057373047,0.04836272544261311
5944,2020-12-28,164.197998046875,165.1999969482422,158.63450622558594,159.6999969482422,113736000.0,0.03507113271672124,1.019529939100947,-4.241392210184026,64.85937905014256,54.20001902292583,-4.1568278989772125,-5.251433408152991,-5.673843583212971,-4.0436311285862985,9.236451881189916,6.56549072265625,0.7010215241467677,5.0635978698730355,0.5150410146829643,9.612154725063107,2.7893194422779857,7.337876297468085,-10.556991577148438,85.47826394632439,35.08371937386453,2.274278427595037,12,-3.3357467651367188,-4.9615020751953125,-4.741996765136719,-5.016998291015625,2.3520050048828125,0,-0.015645746444528652,-1.3084805465122484,158.63450622558594,-1.3675150638037321,159.2635040283203,1.420319093640152,160.3260040283203,-0.015645746444528652
5945,2020-12-29,166.10000610351562,167.53250122070312,164.06100463867188,165.4969940185547,97458000.0,0.011583625131030173,1.002015144382015,0.1340622360328515,66.34808450781918,55.32376012712663,-5.3252777931112405,-6.900972018898528,-7.652598673048573,-5.928559719778548,9.403907283394156,3.47149658203125,1.2724329614802912,6.580705261230463,1.0882265787143126,12.073183943746614,3.834465919972388,9.326944602488538,-12.227819824218756,84.22797199742621,32.52656451304236,2.74623934125808,12,-3.2417526245117188,-5.697257995605469,-7.871757507324219,-6.91900634765625,1.5074920654296875,1,-0.025400416883697874,1.019529939100947,164.197998046875,-1.3084805465122484,158.63450622558594,-1.3675150638037321,159.2635040283203,-0.025400416883697874
5946,2020-12-30,164.29249572753906,167.10499572753906,164.12350463867188,167.0500030517578,64186000.0,-0.010882060864285004,1.0795108660948043,-4.572888990106025,72.38992925259322,57.00764561002414,-2.8736344100896645,-5.095724096368684,-5.83884212149141,-4.068369599573259,9.789447109594823,2.9814910888671875,1.7066323982176925,4.608769989013666,-1.2551811360819443,10.472721114109277,1.6767944264658468,7.540745551561486,-9.873896850585936,64.32695877734864,7.231155694541968,2.9319755625478106,12,-1.3762435913085938,-3.8897476196289062,-7.311122894287109,-5.1114959716796875,1.8545074462890625,2,-0.02424029260319871,1.002015144382015,166.10000610351562,1.019529939100947,164.197998046875,-1.3084805465122484,158.63450622558594,-0.02424029260319871
5947,2020-12-31,162.84649658203125,164.14599609375,162.05999755859375,163.75,59144000.0,-0.008801370623195415,1.4606357320277907,0.3276522278049536,67.996565662276,58.412995564493585,-1.4555212800967468,-3.6253108155862606,-4.419066920715011,-2.5621560691143657,9.98527159889005,2.2324981689453125,1.870296135167024,3.029270935058605,-3.0011254606896216,9.059667330806832,0.014072737184505968,6.044469132932704,-7.9033416113281305,48.40624900248811,-12.725158909344017,3.015198197874109,12,0.06975555419921875,-2.2597427368164062,-5.894374847412109,-3.665496826171875,2.40350341796875,3,0.026389886798619422,1.0795108660948043,164.29249572753906,1.002015144382015,166.10000610351562,1.019529939100947,164.197998046875,0.026389886798619422
5948,2021-01-04,159.3314971923828,163.60000610351562,157.2010040283203,163.5,88228000.0,-0.021584740620304466,1.929600586807314,4.61371005877187,57.20500878140197,58.73229446181376,1.868346711383083,-0.11668827264318793,-0.9199832384522324,1.0471107943180868,10.133702001396683,6.3990020751953125,1.9808701238843298,-0.4854782104492301,-6.515959015292083,5.5450025943936225,-3.5007186128706564,2.529762191972196,-3.8847683716796837,20.62134000900921,-41.49987597164152,3.0152404024214223,1,3.0352554321289062,1.2552566528320312,-2.186126708984375,-0.1504974365234375,4.99749755859375,0,0.06068167925355694,1.4606357320277907,162.84649658203125,1.0795108660948043,164.29249572753906,1.002015144382015,166.10000610351562,0.06068167925355694
5949,2021-01-05,160.92550659179688,161.16900634765625,158.2530059814453,158.30050659179688,53110000.0,0.010004358381754175,-1.1441169540777973,-0.6297224977762486,56.429722468620604,59.6735090350217,0.4542632416631136,-1.5709938184116368,-2.497948800809752,-0.5075271417718454,10.069183168670893,2.9160003662109375,1.8227536188114186,0.9687057495117131,-5.026562015047205,6.963973514070631,-2.02892813276776,3.966339631791186,-4.995346875093759,36.04997895389796,-23.853807962886762,2.9976338822794606,1,1.4412460327148438,-0.33875274658203125,-3.6707611083984375,-1.7445068359375,2.180999755859375,1,0.029212204262036412,1.929600586807314,159.3314971923828,1.4606357320277907,162.84649658203125,1.0795108660948043,164.29249572753906,0.029212204262036412
5950,2021-01-06,156.91900634765625,159.87550354003906,156.55799865722656,157.32400512695312,87896000.0,-0.024896614147709384,-4.8872461413484976,-0.15428524925595238,47.57149485230412,59.35244713219416,4.391092301264081,2.485687571478792,1.4332372938968092,3.5164207392371623,9.968432691383606,4.3675079345703125,1.6159515377044045,-2.9887451171875057,-9.07029603957153,3.0928058051965195,-6.029520578379504,0.05203034400449269,-0.5247529707931449,3.422848115183852,-51.89834671341697,3.0407754611920113,1,5.126243591308594,3.6677474975585938,0.5631141662597656,2.261993408203125,6.96649169921875,2,0.061375590683794945,-1.1441169540777973,160.92550659179688,1.929600586807314,159.3314971923828,1.4606357320277907,162.84649658203125,0.061375590683794945
5951,2021-01-07,158.10800170898438,160.427001953125,157.75,157.85000610351562,70290000.0,0.0075771277744003385,-10.689765458422174,-0.6370281063974079,42.0959704178962,58.498895743137936,3.189831280191754,1.3039662265352945,0.17693567092507578,2.3623426458686936,9.596438080558181,3.50799560546875,1.576663986341174,-1.7619247436523438,-7.880096257763881,4.356246770459194,-4.821010500708098,1.2971610134034108,-1.5500030517578125,20.42703710332263,-28.455129046549533,3.0590857570557657,1,3.9372482299804688,2.4787521362304688,-0.47338104248046875,1.072998046875,5.3394927978515625,3,0.06008232573482175,-4.8872461413484976,156.91900634765625,-1.1441169540777973,160.92550659179688,1.929600586807314,159.3314971923828,0.06008232573482175
5952,2021-01-08,159.13499450683594,159.53199768066406,157.11000061035156,159.0,70754000.0,0.006495514374673217,4.214197723502456,0.5232434350603264,44.80879474148441,57.74499441494869,2.394499589171261,0.6177741444163303,-1.0346243578579788,1.3491380408011082,8.950261337027277,2.4219970703125,1.6938475610955948,-0.9311813354492244,-6.659359226061014,4.796996555162565,-3.795270280755119,1.9329076098566702,-2.576995849609375,36.59461977660047,-7.325403556774162,2.8640889453058893,1,2.9102554321289062,1.4517593383789062,-1.2433738708496094,0.0460052490234375,6.2970123291015625,4,0.044063272749797155,-10.689765458422174,158.10800170898438,-4.8872461413484976,156.91900634765625,-1.1441169540777973,160.92550659179688,0.044063272749797155
5953,2021-01-11,155.7104949951172,157.81900024414062,155.5,157.40049743652344,73668000.0,-0.021519462280005563,-1.1970711115608692,-12.519046004295241,42.024792606307706,55.20781814341149,5.990583236296914,4.313520797408586,2.360859005694067,4.663802127954398,8.284983348110016,3.6349945068359375,1.6733630053803665,-4.3874809265136605,-10.004971309511149,1.2300094564838275,-7.196226118012419,-1.5787357350149023,11.822006225585938,3.713084484447842,-37.20066703131828,2.8087451914987493,1,5.805755615234375,4.876258850097656,2.1811256408691406,3.4705047607421875,10.701004028320312,0,0.06126436760208076,4.214197723502456,159.13499450683594,-10.689765458422174,158.10800170898438,-4.8872461413484976,156.91900634765625,0.06126436760208076
5954,2021-01-12,156.04150390625,157.10699462890625,154.3000030517578,156.0,70292000.0,0.002125797051401035,1.584129347642861,-0.02455848893062227,42.24499789539766,52.52969740869799,4.895741299701797,4.216036972423154,1.9263403334955456,4.265290002596316,7.645627148828902,2.8069915771484375,1.751472571001301,-4.067497253417969,-9.650402462322745,1.5154079554868076,-6.858949857870357,-1.2760446489655806,11.250347290039059,28.423391003115512,-10.03562983875969,2.7914526044523864,1,4.6609954833984375,4.545249938964844,1.8501167297363281,5.11749267578125,6.4534912109375,1,0.053110811144871484,-1.1970711115608692,155.7104949951172,4.214197723502456,159.13499450683594,-10.689765458422174,158.10800170898438,0.053110811144871484
5955,2021-01-13,158.29449462890625,159.49749755859375,156.10400390625,156.4219970703125,66424000.0,0.014438406874172749,-1.7056132752621718,45.116176470588236,46.585756276897975,49.66256707806517,1.5858720905608266,2.106156312190052,-0.12425783414391844,1.9277604221084061,7.7036034064374785,3.45599365234375,1.9048666934803578,-1.836806488037098,-7.385149958052864,3.711536981978668,-4.610978223044981,0.9373652469707849,8.477682641601547,65.19491257387203,26.17157376334768,2.774171735007887,1,0.9285049438476562,2.2922592163085938,-0.4028739929199219,2.864501953125,0.7425079345703125,2,0.03039910977340643,1.584129347642861,156.04150390625,-1.1970711115608692,155.7104949951172,4.214197723502456,159.13499450683594,0.03039910977340643
5956,2021-01-14,156.37350463867188,158.89999389648438,156.0294952392578,158.37600708007812,61418000.0,-0.012135545173177387,-1.1337862822272382,-1.0694285993676456,45.27916625747574,47.13841158864293,2.531652614214181,4.08850327823626,2.0320241577639706,3.762282174763868,7.771008646082558,2.8704986572265625,1.2139342621634626,-3.6636718750000057,-9.40643164441002,2.0790878944100086,-6.535051759704999,-0.7922919902950127,9.899785663085936,39.63118722366748,-1.7530347274770008,2.871379884705005,1,2.5764999389648438,4.213249206542969,1.7781181335449219,4.785491943359375,3.35150146484375,3,0.048038786529475574,-1.7056132752621718,158.29449462890625,1.584129347642861,156.04150390625,-1.1970711115608692,155.7104949951172,0.048038786529475574
5957,2021-01-15,155.21249389648438,157.12750244140625,154.7584991455078,156.1510009765625,84880000.0,-0.007424600125642833,-1.5659438733348758,0.4686671340181048,44.50561700305313,45.72736805771528,2.7892163660355322,4.965754630992649,3.348876386462223,4.811040829435086,8.49661280819944,2.3690032958984375,0.21656266234515442,-4.482907104492199,-10.527470576674943,1.5616563676905457,-7.505188840583571,-1.4606253684008266,10.581864915273428,17.556359963948413,-26.889598707889146,3.0222817360913727,1,2.5220108032226562,5.374259948730469,3.3611297607421875,5.946502685546875,2.764007568359375,4,0.053056299809496776,-1.1337862822272382,156.37350463867188,-1.7056132752621718,158.29449462890625,1.584129347642861,156.04150390625,0.053056299809496776
5958,2021-01-19,156.03799438476562,157.25,154.8000030517578,155.35000610351562,66102000.0,0.005318518294228358,-1.7404973629862261,-0.7330666926803889,34.54721246824339,43.295978057673366,1.6174992757726727,3.88533379122066,2.381330020136204,3.8457891254050764,9.05195167879386,2.4499969482421875,-0.8297331661961778,-3.3691062927246094,-9.53894189980744,2.8007293143582217,-6.454024096266011,-0.28418848918320805,9.296590196592177,33.4390220272853,-5.576347166489619,3.0849178035414146,1,1.3255081176757812,4.548759460449219,2.5211257934570312,5.121002197265625,-3.17999267578125,1,0.060203365777745654,-1.5659438733348758,155.21249389648438,-1.1337862822272382,156.37350463867188,-1.7056132752621718,158.29449462890625,0.060203365777745654
5959,2021-01-20,163.16900634765625,163.99000549316406,158.75,159.09950256347656,106196000.0,0.04570048462239673,-1.1977543046760253,5.915077182398864,45.36703655894061,43.05103824729965,-5.768415542794941,-3.1648527888409603,-4.942099434190766,-3.4610577993638856,9.48631470699398,7.9520111083984375,-1.5830433423172963,3.6075805664062557,-2.7838129681533132,9.998974100965825,0.411883799126457,6.803277333686054,1.7241949725175516,91.10655277059682,55.42219098220963,3.195696767279791,1,-4.0240020751953125,-2.5822525024414062,-4.278633117675781,-2.010009765625,-8.522506713867188,2,0.019871988855975742,-1.7404973629862261,156.03799438476562,-1.5659438733348758,155.21249389648438,-1.1337862822272382,156.37350463867188,0.019871988855975742
5960,2021-01-21,165.34950256347656,167.42750549316406,164.47850036621094,164.64999389648438,98722000.0,0.013363421550624865,-4.6575869791133035,0.17189040828799507,51.6513149112268,44.11274319100305,-7.4061169542169125,-5.215781635213887,-7.276508058674949,-5.773083369992264,10.128880276440192,4.2584991455078125,-1.781659512109428,5.536051940917957,-1.3572660344942733,12.429369916330188,2.089392953211842,8.982710928624073,-11.04949951171875,83.59774340098956,49.40755877428903,3.4466589877061122,1,-4.485748291015625,-4.433250427246094,-6.498878479003906,-4.1905059814453125,-8.042495727539062,3,-0.01726347767628289,-1.1977543046760253,163.16900634765625,-1.7404973629862261,156.03799438476562,-1.5659438733348758,155.21249389648438,-0.01726347767628289
5961,2021-01-22,164.6114959716797,166.0955047607422,164.1580047607422,165.2154998779297,56438000.0,-0.00446331304512726,-1.5645500080788495,-0.8634687956721855,52.819756996432616,45.00285010821951,-6.312389558251141,-4.36399960360518,-6.4339607735062145,-5.173669902231154,10.774760266507254,1.9375,-2.0986097262215537,4.583770751953125,-2.6353553285843248,11.802896832490575,0.9742077116843859,8.193333792221864,-10.048942871093743,77.7724515703212,43.50588169070511,3.6095630402687267,1,-3.74774169921875,-3.6952438354492188,-6.532741546630859,-3.4524993896484375,-9.884994506835938,4,-0.03386454497176905,-4.6575869791133035,165.34950256347656,-1.1977543046760253,163.16900634765625,-1.7404973629862261,156.03799438476562,-0.03386454497176905
5962,2021-01-25,164.6999969482422,168.1945037841797,162.15750122070312,166.4250030517578,74996000.0,0.0005376354551673845,1.2936906853111176,2.855951899757478,59.631145970319544,46.95911159310972,-6.178181230743746,-4.2418089702266,-6.2394922682590845,-5.440903775039487,11.600473080180624,6.0370025634765625,-1.8304974118645418,4.40044708251952,-3.1013881708888107,11.90228233592785,0.6495294558153546,8.151364709223685,-9.880144799804668,73.91088398331324,36.351919084003406,3.7509176267041693,1,-3.4527435302734375,-3.4527435302734375,-7.07574462890625,-3.5410003662109375,-14.449996948242188,0,-0.030206380916266706,-1.5645500080788495,164.6114959716797,-4.6575869791133035,165.34950256347656,-1.1977543046760253,163.16900634765625,-0.030206380916266706
5963,2021-01-26,166.30650329589844,166.89999389648438,164.14349365234375,164.8179931640625,59104000.0,0.009754137082109926,1.0605562874627155,-0.8629013710747457,59.64923897619546,48.89291615764281,-6.843215985673737,-5.527474970158181,-7.703536963535157,-7.257064521065217,12.269111202836072,2.756500244140625,-1.4141161521648087,5.623353576660151,-2.293137140297688,13.539844293617989,1.6651082181812455,9.581598935139056,-10.95166508203124,80.00953219539385,40.51398649055227,3.9582453584789183,1,-4.8300018310546875,-5.0592498779296875,-8.953376770019531,-5.1475067138671875,-17.428009033203125,1,-0.0500882507055882,1.2936906853111176,164.6999969482422,-1.5645500080788495,164.6114959716797,-4.6575869791133035,165.34950256347656,-0.0500882507055882
5964,2021-01-27,161.62899780273438,167.3260040283203,160.35400390625,167.07449340820312,93204000.0,-0.02812581228312927,1.3441137691680218,-3.6583530666010597,58.24751137702024,50.188666724323056,-1.4413464828804479,-1.1091683511577628,-2.8912871113914207,-2.844352254939224,12.39835962772132,6.9720001220703125,-1.2397634915984952,1.0742980957031136,-6.683847392933103,8.83244358433933,-2.8047746486149947,4.953370840021222,-5.760572966054667,16.261640409859197,-26.648599367130743,3.879072744318108,1,-0.152496337890625,-0.381744384765625,-3.505992889404297,-0.470001220703125,-11.606002807617188,2,-0.054266228294348906,1.0605562874627155,166.30650329589844,1.2936906853111176,164.6999969482422,-1.5645500080788495,164.6114959716797,-0.054266228294348906
5965,2021-01-28,161.88099670410156,165.08399963378906,161.4344940185547,161.7519989013672,62984000.0,0.0015591193708615059,-8.553584981026562,-0.023688900346338783,56.83092354366987,51.47219531167796,-1.2640243823732646,-1.7849673433180158,-3.032703650478112,-3.2318757224865067,12.01956703526905,3.649505615234375,-0.6632428143722962,1.537247467041027,-5.804278839724958,8.878773773807012,-2.1335156863419513,5.208010620424005,-5.519528709521865,19.47570718226668,-25.192968526729196,3.670763153382989,1,-0.4044952392578125,-0.6337432861328125,-3.5647430419921875,-0.7220001220703125,-14.283493041992188,3,-0.04469021823195385,1.3441137691680218,161.62899780273438,1.0605562874627155,166.30650329589844,1.2936906853111176,164.6999969482422,-0.04469021823195385
5966,2021-01-29,160.30999755859375,161.84950256347656,159.2274932861328,161.5,85872000.0,-0.009704654514695155,1.7760706958109178,-9.224982256919802,52.08622202137995,52.31448475815871,1.032686624583846,-0.5561382544726428,-1.370723693852824,-1.7483289723357984,11.417648243622036,2.65350341796875,-0.10251142548278835,0.16537322998047443,-6.937347763567658,7.268094223528607,-3.3859872667935917,3.7167337267545406,-3.4752081324300548,12.072075444728432,-32.22919268712912,3.5513604967740715,1,1.187255859375,0.937255859375,-1.993743896484375,0.8489990234375,-7.1674957275390625,4,-0.018732398280766338,-8.553584981026562,161.88099670410156,1.3441137691680218,161.62899780273438,1.0605562874627155,166.30650329589844,-0.018732398280766338
5967,2021-02-01,167.1439971923828,167.51300048828125,161.75149536132812,162.1179962158203,83204000.0,0.042629902924745666,-1.0008690537382559,-4.223521567420629,68.10787402259828,56.04344715308704,-4.392790942936216,-7.432753256383535,-8.039870092492038,-8.51534329672944,11.810388787291828,7.2030029296875,0.3667973021197213,6.784497833251947,-0.8986860931158844,14.46768175961978,2.9429058700680457,10.62608979643585,-9.854819191898486,95.54640063793856,44.206202390758634,3.8415919631839133,2,-3.6717453002929688,-5.8967437744140625,-8.827743530273438,-5.9850006103515625,-14.261993408203125,0,-0.07429220274806825,1.7760706958109178,160.30999755859375,-8.553584981026562,161.88099670410156,1.3441137691680218,161.62899780273438,-0.07429220274806825
5968,2021-02-02,169.0,171.38699340820312,168.05650329589844,169.0,141972000.0,0.011104214562255077,-2.529943557647211,0.0,69.57741725481662,58.73348945262882,-4.712324906488732,-8.988101553715751,-9.657374257902347,-10.387708963174589,12.625307440349342,4.2429962158203125,1.145686306211303,8.157075500488276,-0.41860876514707,16.73275976612362,3.8692333676706028,12.444917633305948,-11.274608968167854,80.36931301254259,25.050877333160457,4.2878421328176755,2,-3.6927566528320312,-6.156501770019531,-10.683746337890625,-7.84100341796875,-13.32049560546875,1,-0.11094674556213013,-1.0008690537382559,167.1439971923828,1.7760706958109178,160.30999755859375,-8.553584981026562,161.88099670410156,-0.11094674556213013
5969,2021-02-03,165.62649536132812,171.6999969482422,165.43099975585938,171.25050354003906,141776000.0,-0.019961565909300982,-1.0844548058214252,-100.0,60.71427615812113,59.740485146728176,-1.0656282561566002,-5.527764286956824,-6.098287683157594,-6.975703598200624,13.252477013894481,6.2689971923828125,2.0532544919908844,4.548521423339849,-4.290351791116393,13.387394637796092,0.12908481611174238,8.967958030567956,-7.081408186913734,51.304872289875924,-2.6500669428893957,4.419436607228121,2,-0.162750244140625,-2.626495361328125,-6.6454925537109375,-4.563995361328125,-11.151992797851562,2,-0.10111909366973948,-2.529943557647211,169.0,-1.0008690537382559,167.1439971923828,1.7760706958109178,160.30999755859375,-0.10111909366973948
5970,2021-02-04,166.5500030517578,167.35000610351562,163.8874969482422,166.5,73414000.0,0.005575845147329783,3.1969575068201785,-0.008890999118225598,65.3174926539186,61.12912244200441,-2.012580975215485,-6.000389869127872,-6.793254397728958,-7.807934456987027,13.399167491580377,3.4625091552734375,3.3176064917828114,4.9904792785644645,-3.9432564863784023,13.924215043507331,0.5236113960930311,9.457347161035898,-6.952523095437186,58.70922121169858,2.8208751955834614,4.466867882471432,2,-1.0862579345703125,-3.5500030517578125,-6.500629425048828,-6.1750030517578125,-12.46600341796875,3,-0.09923150857886576,-1.0844548058214252,165.62649536132812,-2.529943557647211,169.0,-1.0008690537382559,167.1439971923828,-0.09923150857886576
5971,2021-02-05,167.6074981689453,168.85000610351562,165.135498046875,165.9499969482422,72416000.0,0.006349415177487883,-1.2604650299000855,33.14800122062862,68.71506989821802,62.138447322882016,-2.905997216666435,-6.650701487104385,-7.603580106041932,-8.756498466106791,13.804006991489304,3.714508056640625,3.82399754480673,5.572999572753901,-3.5951171826332597,14.74111632814106,0.9889411950603062,10.157057950447495,-7.041816853270973,58.86316402984731,-1.7965107042033566,4.584058377693582,2,-2.1437530517578125,-4.6074981689453125,-5.976997375488281,-8.862998962402344,-13.014495849609375,4,-0.11938603418962934,3.1969575068201785,166.5500030517578,-1.0844548058214252,165.62649536132812,-2.529943557647211,169.0,-0.11938603418962934
5972,2021-02-08,166.14700317382812,168.25,165.1999969482422,167.9250030517578,65148000.0,-0.008713780773966562,1.5123648041427593,-1.0726989855099147,64.97629577519551,62.730342522770904,-1.3618744382747536,-4.888590040294474,-5.939496848338877,-7.236899937265434,14.079999248351612,3.0500030517578125,3.9051619989050437,3.761904144287115,-5.475381737017926,12.999190025592156,-0.8567387963653914,8.380547084939622,-4.6905766075483655,28.921679687500003,-33.72792444844464,4.618642940652518,2,-0.683258056640625,-3.147003173828125,-4.4875030517578125,-7.402503967285156,-9.360504150390625,0,-0.07827105571785564,-1.2604650299000855,167.6074981689453,3.1969575068201785,166.5500030517578,-1.0844548058214252,165.62649536132812,-0.07827105571785564
5973,2021-02-09,165.25,166.89999389648438,164.89199829101562,165.62449645996094,44070000.0,-0.00539885256244832,-2.682706703793359,0.21062794469761334,53.781421734718215,62.234110340292915,-0.7045919264620011,-3.4153754987125637,-4.953144091846696,-6.223113325803979,13.971022278904263,2.00799560546875,3.980308311467809,2.387925720214838,-6.3709807294190455,11.146832169848722,-1.9915275046020895,6.767378945031766,-2.9740878031632576,17.440039062500002,-39.891088241143905,4.379453224816935,2,0.2137451171875,-2.25,-3.4984970092773438,-7.327003479003906,-13.850494384765625,1,-0.07484415259195343,1.5123648041427593,166.14700317382812,-1.2604650299000855,167.6074981689453,3.1969575068201785,166.5500030517578,-0.07484415259195343
5974,2021-02-10,164.32899475097656,165.8975067138672,162.6999969482422,165.6999969482422,63032000.0,-0.005573405440383872,2.62114430869723,3.6609216477203277,48.05665908081834,61.25919206664274,0.7148600428646148,-1.9411833482485576,-3.968203529130136,-5.134112482314379,13.391673778872867,3.197509765625,3.8028674743906095,1.0525459289550838,-7.111691240325058,9.216783098235226,-3.0295726556850013,5.134664513595169,7.371002197265625,26.487729718866532,-26.383989488263225,4.0821185846400745,2,1.1347503662109375,-1.3289947509765625,-2.8522415161132812,-6.405998229980469,-10.58099365234375,2,-0.052635205184287215,-2.682706703793359,165.25,1.5123648041427593,166.14700317382812,-1.2604650299000855,167.6074981689453,-0.052635205184287215
5975,2021-02-11,163.10650634765625,164.60000610351562,162.4029998779297,164.60000610351562,46028000.0,-0.007439273910078148,1.9420911747277223,1.0893489148580968,47.18598983508692,60.714721823721284,2.379721575211846,-0.3580651244337787,-2.650662087115478,-3.706064164896361,13.479749099174498,2.1970062255859375,3.4568452960817524,-0.4105430603027287,-8.233066420385455,7.411980299779998,-4.321804740344106,3.500718619738649,8.41349060058593,10.912141932399393,-37.2066092066395,3.9112616800413647,2,3.6192398071289062,-0.10650634765625,-1.6297531127929688,-5.183509826660156,-7.5630035400390625,3,-0.052922498172947474,2.62114430869723,164.32899475097656,-2.682706703793359,165.25,1.5123648041427593,166.14700317382812,-0.052922498172947474
5976,2021-02-12,163.885498046875,164.0124969482422,161.66549682617188,162.5,46706000.0,0.004775969497859078,1.8630754053198817,-0.9276854860132001,48.51539506861629,58.53777971772329,2.415240160437179,-0.5748969112697182,-3.4074722403345277,-4.277318131837205,13.487758237637355,2.3470001220703125,3.518367565134696,-0.007151031494146309,-7.069958151164371,7.055656088176079,-3.538554591329273,3.5242525283409805,7.269819018554671,33.71554636843545,-10.68046370073754,3.531403559835116,2,2.7972488403320312,-0.885498046875,-2.5694961547851562,-5.962501525878906,-7.010498046875,4,-0.05980699042866189,1.9420911747277223,163.10650634765625,2.62114430869723,164.32899475097656,-2.682706703793359,165.25,-0.05980699042866189
5977,2021-02-16,163.44749450683594,165.4149932861328,162.67950439453125,162.70249938964844,51494000.0,-0.0026726192693009576,-5.91666345152205,0.5377092511013216,44.556964672908926,55.75772943084466,2.5409617979623818,0.5393370350906821,-2.9252425982386967,-3.766553947522425,13.302192202666546,2.7354888916015625,3.631106024059193,-0.8569046020507756,-6.631763320837308,4.917954116735757,-3.744333961444056,2.030524757342505,7.138433344238251,34.04334087358038,-5.60623165187323,2.8874293593932725,2,3.2352523803710938,-0.4474945068359375,-2.1314926147460938,-5.524497985839844,-9.093994140625,1,-0.05417331244028134,1.8630754053198817,163.885498046875,1.9420911747277223,163.10650634765625,2.62114430869723,164.32899475097656,-0.05417331244028134
5978,2021-02-17,165.4320068359375,166.04550170898438,162.97500610351562,163.17999267578125,65950000.0,0.012141589169594624,-1.3069197963956527,3.0228576110109784,58.06747528944432,55.46364044543613,-0.0032358953915547772,-0.7434307401049978,-4.814477036551068,-5.562935258639357,13.197663816523347,3.07049560546875,4.109642203217163,0.6579071044921818,-3.6201494250114195,4.935963633995783,-1.4811211602596188,2.7969353692439824,4.6186951536425624,85.99328335330677,41.593092936885405,2.1390282647517944,2,-0.17425537109375,-2.4320068359375,-4.116004943847656,-7.509010314941406,-13.119003295898438,2,-0.05226018820574385,-5.91666345152205,163.44749450683594,1.8630754053198817,163.885498046875,1.9420911747277223,163.10650634765625,-0.05226018820574385
5979,2021-02-18,166.4114990234375,166.89999389648438,163.69700622558594,164.12100219726562,60548000.0,0.005920814274298136,-1.0411018844440987,1.0170881101444562,59.32298015336975,54.7975835009307,-0.9606921260794081,-1.5468564048474605,-5.646417697292975,-6.362602140926697,13.532686345577572,3.2029876708984375,3.4767894058300612,1.4752746582031193,-2.7924120111972286,5.742961327603467,-0.6585686764970546,3.6091179929032933,3.1360906563380695,90.6677782700963,41.33378009251534,2.1338433347001766,2,-1.15374755859375,-3.4114990234375,-5.359996795654297,-8.488502502441406,-13.80999755859375,3,-0.09021007259894243,-1.3069197963956527,165.4320068359375,-5.91666345152205,163.44749450683594,1.8630754053198817,163.885498046875,-0.09021007259894243
5980,2021-02-19,162.4949951171875,166.6750030517578,162.28750610351562,166.4114990234375,86104000.0,-0.023535055745747435,-1.0258641340341286,-1.7098927453200985,54.10050879801338,53.17374337868575,2.5927768407789245,2.2607393587930744,-1.617447579150678,-2.347369808550013,13.02273682009218,4.3874969482421875,2.464243380381504,-2.298503875732422,-6.696921076646845,2.0999133251820012,-4.497712476189633,-0.09929527527521032,6.579668991371847,15.846761969170494,-36.62259067355445,2.199208600457207,2,2.4627532958984375,0.7342529296875,-1.8503684997558594,-4.571998596191406,-8.70849609375,4,-0.0538293134028317,-1.0411018844440987,166.4114990234375,-1.3069197963956527,165.4320068359375,-5.91666345152205,163.44749450683594,-0.0538293134028317
5981,2021-02-22,159.03700256347656,161.61599731445312,158.61300659179688,160.406494140625,70314000.0,-0.021280609604111933,-1.7084672286254945,0.34967195486847025,32.57834008601637,49.5739705243325,5.260380093013254,5.5650129113530795,1.884054085884145,1.1272390685496703,12.495918685668146,3.881988525390625,1.9136683515475568,-5.477771759033203,-10.575639798512213,-0.3799037195541928,-8.026705778772708,-2.928837739293698,9.593111508139543,5.116406675799491,-40.172978540808025,2.548934019739501,2,3.7194976806640625,4.1922454833984375,0.8678741455078125,-1.1140060424804688,-6.2725067138671875,0,-0.021966584502653763,-1.0258641340341286,162.4949951171875,-1.0411018844440987,166.4114990234375,-1.3069197963956527,165.4320068359375,-0.021966584502653763
5982,2021-02-23,159.72500610351562,160.2364959716797,154.67999267578125,156.35150146484375,93544000.0,0.004326059526709614,1.527702965348734,-2.463326313912937,29.01490043361781,46.82213482421024,3.98464460349399,4.727570322936344,1.3662647112176387,0.4833092751578363,11.827561188256979,5.5565032958984375,1.0858225563127348,-4.541018676757801,-10.068257895830612,0.9862205423150101,-7.304638286294221,-1.7773990672213813,8.10373936971493,41.28488480988949,0.4149929324846937,2.763619609536407,2,1.0649871826171875,3.4649887084960938,0.04337310791015625,-1.8020095825195312,-5.0210113525390625,1,-0.017843205475719826,-1.7084672286254945,159.03700256347656,-1.0258641340341286,162.4949951171875,-1.0411018844440987,166.4114990234375,-0.017843205475719826
5983,2021-02-24,157.97650146484375,158.56149291992188,156.2689971923828,158.33749389648438,60226000.0,-0.010946968676518232,4.667546870874043,-0.10700813258189121,31.31778289203031,44.96225969212267,5.132655183649234,6.134535282356325,3.272543853211289,2.26309412622885,11.123084821190163,3.4560089111328125,-0.0719703041855837,-5.873023223876942,-11.978057867778915,0.2320114200250316,-8.925540545827914,-2.8205059019259693,8.537368728641866,26.976337641256166,-12.054196972384844,3.0525173219509867,2,2.8134918212890625,5.213493347167969,1.1841278076171875,-0.05350494384765625,0.0735015869140625,2,-0.02293379752709035,1.527702965348734,159.72500610351562,-1.7084672286254945,159.03700256347656,-1.0258641340341286,162.4949951171875,-0.02293379752709035
5984,2021-02-25,152.85800170898438,158.91299438476562,152.38800048828125,156.83700561523438,90676000.0,-0.03240038681954516,-1.6529723425111362,11.022402569955196,22.24855833493639,42.191433969883725,9.446251210871395,11.133039093670135,8.468527873447556,7.325522796588217,11.720415348861762,6.524993896484375,-1.189280782383804,-10.552973175048834,-18.354129596128956,-2.7518167539687113,-14.453551385588895,-6.6523949645087725,12.472480732730816,3.2897118805356755,-31.87801187860441,3.9005782105400675,2,6.7859954833984375,9.185997009277344,6.11712646484375,5.836494445800781,8.478500366210938,3,-0.003565388549190196,4.667546870874043,157.97650146484375,1.527702965348734,159.72500610351562,-1.7084672286254945,159.03700256347656,-0.003565388549190196
5985,2021-02-26,154.64649963378906,156.1219940185547,151.8350067138672,154.75999450683594,85518000.0,0.011700387973209825,2.0216715602447866,0.028523438458706588,24.486217225134467,39.521525320607964,7.075571847884078,9.24896025805623,6.714532005875583,5.56763451305676,12.384704536657255,4.2869873046875,-1.7747652592367444,-8.402750396728521,-17.11975124434403,0.31425045088698766,-12.761250820536276,-4.044249972920767,9.130884973514043,28.74445988889357,-3.2844275752160748,4.358500423807754,2,4.721000671386719,7.121002197265625,5.219379425048828,5.010498046875,6.54449462890625,4,-0.013223695161468041,-1.6529723425111362,152.85800170898438,4.667546870874043,157.97650146484375,1.527702965348734,159.72500610351562,-0.013223695161468041
5986,2021-03-01,157.3070068359375,157.47799682617188,154.89950561523438,156.39450073242188,54582000.0,0.017203798394717307,3.1108327048921107,-8.040064533476741,33.383469343034704,38.28002583951083,3.7814292483369627,6.695208073604363,4.1070165525736115,2.8942801979339094,13.523946060959599,2.8314971923828125,-2.0860869337535917,-5.592093658447254,-14.606152246406936,3.421964929512427,-10.09912295242711,-1.0850643644673994,4.798444866284569,65.13131129676715,31.358192077056117,4.507029293979846,3,2.0604934692382812,4.4604949951171875,3.582996368408203,2.3499908447265625,6.6624908447265625,0,-0.022379853785989945,2.0216715602447866,154.64649963378906,-1.6529723425111362,152.85800170898438,4.667546870874043,157.97650146484375,-0.022379853785989945
5987,2021-03-02,154.72650146484375,158.17599487304688,154.3560028076172,157.17349243164062,51916000.0,-0.016404262105025436,-1.3964906570684639,-2.681615999464901,31.39640524215737,35.316573612034496,5.581747432398629,8.746146541769548,6.589374112851516,5.526031598399584,13.437940857807815,3.8199920654296875,-2.378135214269207,-7.551724243164074,-17.033179438970052,1.9297309526419042,-12.292451841067077,-2.8109966452610706,5.941087939008639,40.85193257491975,4.8057154371293365,4.7407275979029935,3,4.640998840332031,7.0410003662109375,6.163501739501953,4.5267486572265625,10.238494873046875,1,-0.012680475527200974,3.1108327048921107,157.3070068359375,2.0216715602447866,154.64649963378906,-1.6529723425111362,152.85800170898438,-0.012680475527200974
5988,2021-03-03,150.25,155.38900756835938,149.75,154.0590057373047,79774000.0,-0.02893170479822993,-1.3451864590703857,1.556608009179003,27.89033456803672,31.824057435886385,8.580540375596286,12.380685726098733,10.921552992506577,9.951841973024216,12.974107469659174,5.639007568359375,-2.9338348084380357,-11.090725708007824,-21.441757225821362,-0.7396941901942853,-16.26624146691458,-5.915209949101069,9.181027827254468,5.4567314897769545,-30.485003895158997,5.175515758906765,3,7.962501525878906,10.474998474121094,10.99725341796875,9.334251403808594,18.360000610351562,2,0.029643891853421422,-1.3964906570684639,154.72650146484375,3.1108327048921107,157.3070068359375,2.0216715602447866,154.64649963378906,0.029643891853421422
5989,2021-03-04,148.8784942626953,152.906494140625,147.27149963378906,150.60000610351562,109632000.0,-0.009128157985388907,-1.283453855737928,0.4519583218161497,27.76040645554906,28.897379397834797,8.049984051692235,13.105042239671036,12.185320980046697,11.268270372839538,13.287843476596212,5.6349945068359375,-3.4341681923212946,-11.624831390380848,-23.158287695075018,-0.0913750856866784,-17.39155954272792,-5.858103238033777,9.297500610351562,14.736992347163666,-23.36408491155018,5.7667281523470795,3,5.565254211425781,10.607254028320312,12.483383178710938,10.705757141113281,20.09100341796875,3,0.06160398675768053,-1.3451864590703857,150.25,-1.3964906570684639,154.72650146484375,3.1108327048921107,157.3070068359375,0.06160398675768053
5990,2021-03-05,150.0229949951172,150.4499969482422,144.0500030517578,150.25,107772000.0,0.007687481916645478,19.414689348032415,0.13186374877017576,28.576522139808077,28.45273295936721,5.5320323677457,11.234915023424378,10.936858441001533,9.998066086541996,14.150439634238982,6.399993896484375,-4.560715596565558,-9.653980255126953,-21.719292356131632,2.4113318458777258,-15.686636305629293,-3.6213242046246137,6.190190734863279,42.28369957256787,3.478018081276808,6.032656050502339,3,2.1202545166015625,7.8520050048828125,11.338882446289062,10.324256896972656,19.977005004882812,4,0.07541181990431767,-1.283453855737928,148.8784942626953,-1.3451864590703857,150.25,-1.3964906570684639,154.72650146484375,0.07541181990431767
5991,2021-03-08,147.59750366210938,153.22950744628906,147.5655059814453,150.75,83700000.0,-0.016167463748385735,-2.521850509497334,13.887342878268468,26.922654808353258,28.220261223226704,6.888592041626083,12.737502680176988,13.22751208937558,12.157706358541475,14.500341088553839,5.66400146484375,-5.99382206324421,-11.078971862792969,-23.68194801528142,1.5240042896954833,-17.380459939037195,-4.777483786548743,6.183045532226572,25.11328517835597,-13.70429691443746,6.301488076244229,3,3.8839950561523438,10.277496337890625,13.764373779296875,13.136245727539062,19.052490234375,0,0.0920983774339783,19.414689348032415,150.0229949951172,-1.283453855737928,148.8784942626953,-1.3451864590703857,150.25,0.0920983774339783
5992,2021-03-09,153.1425018310547,154.54800415039062,150.25750732421875,150.89950561523438,80600000.0,0.03756837366056898,-1.4329490146877502,-0.7114984366075837,33.78757629594918,28.494682712551022,0.34829903979365895,6.501628157874734,7.64358232918687,6.375843141274913,14.74242774156582,6.95050048828125,-6.974537378445206,-4.883748626708979,-17.20255338980047,7.435056136382514,-11.043151008254739,1.2756537548367817,-9.092498779296875,80.18780454654944,45.38216266490111,6.1594023815457515,3,-1.6610031127929688,4.7324981689453125,8.229751586914062,7.59124755859375,15.811996459960938,1,0.070698830959113,-2.521850509497334,147.59750366210938,19.414689348032415,150.0229949951172,-1.283453855737928,148.8784942626953,0.070698830959113
5993,2021-03-10,152.8820037841797,155.822998046875,151.50250244140625,154.92250061035156,60250000.0,-0.0017010173123747085,1.2493843245046792,-0.9097192459710062,31.806640941598232,29.556691891069004,-0.2121656441215123,6.100831124284952,7.8815966712151635,6.459361417020034,14.958461109207377,4.32049560546875,-7.133487857543884,-4.525846862792974,-16.556149533247407,7.504455807661458,-10.54099819802019,1.4893044724342417,-8.622040710449227,75.01914963936466,45.326616996097414,6.015151335227215,3,-1.7690048217773438,4.9929962158203125,9.47774887084961,7.85174560546875,17.089996337890625,2,0.07903476049913793,-1.4329490146877502,153.1425018310547,-2.521850509497334,147.59750366210938,19.414689348032415,150.0229949951172,0.07903476049913793
5994,2021-03-11,155.67950439453125,156.58900451660156,154.14649963378906,155.20050048828125,55528000.0,0.018298429776605563,1.1257619420724825,-0.23474866518104184,40.550710018963734,31.341635534827812,-2.8690587413018704,2.763809453287365,4.914300581866371,3.5193585643788197,15.681796976546208,3.707000732421875,-7.245829650630867,-1.2958717346191406,-12.892632870626556,10.300889401388275,-7.094252302622834,4.502508833384553,-10.957019921875002,92.74663038663546,58.770349533491306,5.798380568003706,3,-4.566505432128906,2.19549560546875,8.395866394042969,6.650489807128906,12.920989990234375,3,0.08305843640824517,1.2493843245046792,152.8820037841797,-1.4329490146877502,153.1425018310547,-2.521850509497334,147.59750366210938,0.08305843640824517
5995,2021-03-12,154.47450256347656,154.94900512695312,152.27499389648438,153.75,48438000.0,-0.0077402727850476305,2.1956963756553454,1.512519113149847,43.25283892181896,32.43823215469273,-1.8897475949761429,3.4667052786488455,5.870687106753223,4.626048057931371,16.64017336113673,3.404510498046875,-7.395588554665181,-2.0692733764648494,-13.34328787077746,9.20474111784776,-7.706280623621154,3.5677338706914554,-9.040026888183604,76.56671694590811,37.331290815187444,5.637007247156307,3,-3.3615036010742188,1.9755020141601562,9.757369995117188,8.011993408203125,12.259994506835938,4,0.09383422426773125,1.1257619420724825,155.67950439453125,1.2493843245046792,152.8820037841797,-1.4329490146877502,153.1425018310547,0.09383422426773125
5996,2021-03-15,154.08399963378906,154.11199951171875,151.60450744628906,153.72850036621094,58272000.0,-0.0025279442445658162,11.187110649658855,0.49068048271940357,41.58385728055569,33.57017127007032,-2.2400749994522187,3.2519854770920347,6.061181519953152,4.967262122973409,17.884030337094092,2.8699951171875,-6.802350037092765,-1.9697013854980412,-12.740884292819686,8.801481521823604,-7.355292839158864,3.4158900681627813,-7.9802522280175765,60.43582099623802,20.573162111615943,5.385591453660823,3,-3.764495849609375,2.3660049438476562,10.147872924804688,8.402496337890625,14.016998291015625,0,0.10329430962357189,2.1956963756553454,154.47450256347656,1.1257619420724825,155.67950439453125,1.2493843245046792,152.8820037841797,0.10329430962357189
5997,2021-03-16,154.59300231933594,156.44549560546875,153.79299926757812,155.24850463867188,50776000.0,0.0033034103914528767,-1.3520163445341198,-1.8438921795862306,44.758086821425415,35.44436596489128,-3.0955345270125747,2.156161623699518,5.400577237620553,4.403606261332698,18.63437390945537,2.652496337890625,-6.358184469376454,-1.0179740905761605,-11.222541362865655,9.186593181713334,-6.120257726720922,4.084309545568601,-7.8601394869146475,60.75884433431629,18.470287592653442,5.102283636144748,3,-4.27349853515625,1.5569992065429688,9.638870239257812,7.89349365234375,10.858993530273438,1,0.07799183272372723,11.187110649658855,154.08399963378906,2.1956963756553454,154.47450256347656,1.1257619420724825,155.67950439453125,0.07799183272372723
5998,2021-03-17,156.7864990234375,158.65249633789062,153.51100158691406,153.66099548339844,62372000.0,0.014188848597238346,-2.0019020637614537,-4.76810447170558,56.692839287422586,38.659080723988346,-4.765460208574581,-0.7570592501001272,3.1911581365498307,2.1932599364494934,19.07707521451688,5.1414947509765625,-6.321875976278477,1.6077980041503963,-7.520811070608744,10.736407078909536,-2.956506533229174,6.172102541529966,-9.462267689965387,73.52440046157477,25.2162125692641,4.56430453737957,3,-5.435249328613281,-1.3115005493164062,7.44537353515625,5.6999969482421875,10.25750732421875,2,0.07760871850170692,-1.3520163445341198,154.59300231933594,11.187110649658855,154.08399963378906,2.1956963756553454,154.47450256347656,0.07760871850170692
5999,2021-03-18,151.39950561523438,155.8314971923828,151.25,155.0500030517578,72992000.0,-0.03435878370750434,-1.3200339984932485,-1.1679709812383747,45.07239899685766,40.49195593032719,1.1362326405019303,3.633921433436285,8.447915979140731,7.538725319374947,19.504051066429756,5.5364990234375,-6.135070997126661,-3.0285957336425895,-10.605058064398833,4.547866597113654,-6.816826899020725,0.7596354317355463,-3.1690130814087922,2.0196648321068578,-46.74884545984493,3.7882311653781278,3,1.7094955444335938,4.075492858886719,12.832366943359375,11.27099609375,19.050491333007812,3,0.12267209480878982,-2.0019020637614537,156.7864990234375,-1.3520163445341198,154.59300231933594,11.187110649658855,154.08399963378906,0.12267209480878982
6000,2021-03-19,153.7480010986328,153.864501953125,150.8314971923828,151.4615020751953,92508000.0,0.015511909856343209,1.4076236388522148,-0.6263527267711368,44.54725549814449,42.45024489585955,-0.702140867884367,0.6287605561497855,6.122950716349607,5.139582685895164,20.397403565291334,3.0330047607421875,-5.318013155719939,-0.24275054931641193,-6.799795422020992,6.314294323388168,-3.521272985668702,3.035771887035878,-4.6837482604820195,37.29068181685159,-9.019407593302986,3.2785224363522945,3,0.707000732421875,1.7269973754882812,10.483871459960938,8.922500610351562,17.123504638671875,4,0.0966028382808346,-1.3200339984932485,151.39950561523438,-2.0019020637614537,156.7864990234375,-1.3520163445341198,154.59300231933594,0.0966028382808346
6001,2021-03-22,155.5435028076172,156.32899475097656,153.00250244140625,153.3925018310547,58044000.0,0.01167821172408301,-1.2698687046427122,0.9407399498158133,51.28257704492984,44.39413386796851,-1.3990990169545796,-1.5198060573455336,4.33399751823282,3.3012526777505116,21.340716587068233,3.3264923095703125,-4.284286028398014,1.7274261474609318,-4.43804030574816,7.892892600670024,-1.3553070791436141,4.810159374065478,-5.712190489487199,60.248128500830155,12.700373485300297,3.0827332266045464,3,-0.8015060424804688,-0.06850433349609375,9.31937026977539,7.1269989013671875,17.381500244140625,0,0.07194768062113654,1.4076236388522148,153.7480010986328,-1.3200339984932485,151.39950561523438,-2.0019020637614537,156.7864990234375,0.07194768062113654
6002,2021-03-23,156.875,159.10000610351562,156.04249572753906,156.35000610351562,76346000.0,0.008560288075996736,-4.3639843666345435,0.24406957607400262,61.53980682645744,47.697818966286206,-2.3975948183099263,-3.241984379623034,2.991547853746738,1.8709333299610762,21.27698742342745,3.5565032958984375,-3.2542058131662657,3.2014236450195312,-2.5035525184946437,8.906399808533706,0.3489355632624438,6.053911726776619,-6.337992960289171,73.0906004041448,19.383403903519437,2.8524880817570937,3,-1.9092483520507812,-1.4000015258789062,7.966373443603516,5.795501708984375,16.690505981445312,1,0.07156014613421324,-1.2698687046427122,155.5435028076172,1.4076236388522148,153.7480010986328,-1.3200339984932485,151.39950561523438,0.07156014613421324
6003,2021-03-24,154.35350036621094,158.0155029296875,154.25750732421875,157.552001953125,59180000.0,-0.016073304438495972,-1.2167876543098755,-6.092454804394582,59.16933459267618,49.76655503003202,0.39625833194330085,-1.0601839491401392,5.582967898200366,4.376582054245944,21.31117777684855,3.75799560546875,-1.894783315815829,0.8610740661621037,-4.487568696980901,6.209716829305108,-1.8132473154093987,3.535395447733606,-2.960193420119623,42.595384629580074,-15.378631851326496,2.6743213815715,3,0.6122512817382812,1.1214981079101562,10.487873077392578,8.317001342773438,19.017501831054688,2,0.07190310201625971,-4.3639843666345435,156.875,-1.2698687046427122,155.5435028076172,1.4076236388522148,153.7480010986328,0.07190310201625971
6004,2021-03-25,152.31300354003906,155.48899841308594,151.85699462890625,153.64950561523438,71270000.0,-0.013219634289670767,-2.2305729544853046,0.4178525596683475,53.72347287941821,50.929958803098614,2.1333411217552225,0.9880471986677151,7.660444951881459,6.3506968962982455,20.77002902642524,3.6320037841796875,-1.1540909266918788,-1.1521728515625114,-6.519944015434476,4.215598312309453,-3.8360584334984935,1.5317127303734708,6.7870025634765625,17.91745481052253,-40.30459927426926,2.6838855819359853,3,2.6527481079101562,3.1619949340820312,11.815872192382812,10.357498168945312,17.011489868164062,3,0.09671533267180821,-1.2167876543098755,154.35350036621094,-4.3639843666345435,156.875,-1.2698687046427122,155.5435028076172,0.09671533267180821
6005,2021-03-26,152.60150146484375,152.83299255371094,149.8000030517578,152.2030029296875,66258000.0,0.0018941122432061253,6.041340465478763,-0.29816529472879016,58.74397279076985,52.836638304233524,1.7335153048325935,0.5675883327775182,7.340410340706256,6.13642163021558,20.241061504638107,3.032989501953125,-0.2726674350448377,-0.7614250183105469,-6.112330567302024,4.58948053068093,-3.4368777928062855,1.9140277561851917,6.3536444091796795,30.12362896543803,-30.952741286978856,2.675452774495733,3,1.8485031127929688,2.7610015869140625,11.527374267578125,10.069000244140625,12.99200439453125,4,0.11696146703714039,-2.2305729544853046,152.31300354003906,-1.2167876543098755,154.35350036621094,-4.3639843666345435,156.875,0.11696146703714039
6006,2021-03-29,153.7864990234375,154.5625,151.42250061035156,152.77200317382812,54920000.0,0.007765307334585803,1.4469137564061403,2.5457956808086997,51.32761123088953,53.56658546084065,0.5608597368386938,-0.9430296232946205,6.198924376486332,5.058574874059104,19.936727174800232,3.1399993896484375,0.03426225194064614,0.5995979309082031,-4.426792393168341,5.6259882549847475,-1.913597231130069,3.1127930929464753,4.802441137695297,42.8655340164237,-15.140960575318807,2.5131951620382678,3,0.6635055541992188,-0.9534988403320312,10.306999206542969,8.884002685546875,9.740493774414062,0,0.11109562167263709,6.041340465478763,152.60150146484375,-2.2305729544853046,152.31300354003906,-1.2167876543098755,154.35350036621094,0.11109562167263709
6007,2021-03-30,152.76449584960938,153.64999389648438,151.6999969482422,153.50050354003906,46752000.0,-0.006645597502498379,2.7681522652552744,-0.7254910808290467,49.76512963465626,52.79683994386661,1.4485423790684706,-0.07963444975331413,7.290889066036698,6.147801882786268,19.82280436088224,2.0865020751953125,0.2707619327191537,-0.3243049621582088,-5.300510071073262,4.651900146756844,-2.8124075166157354,2.163797592299318,5.472886827148415,36.08414389750581,-18.95367089410817,2.488102554457524,3,1.6855087280273438,-0.621246337890625,10.228378295898438,9.906005859375,12.554000854492188,1,0.13197115658337033,1.4469137564061403,153.7864990234375,6.041340465478763,152.60150146484375,-2.2305729544853046,152.31300354003906,0.13197115658337033
6008,2021-03-31,154.70399475097656,155.9665069580078,153.125,153.2030029296875,61878000.0,0.01269600564306872,-2.429705413792786,-2.039369752254587,47.980937161481435,53.12001085104703,-0.9134884044777607,-1.758501604353853,5.41871886236828,4.133604030377569,18.641876706847217,3.2020111083984375,0.661092442716182,1.3924942016601562,-3.445526055879782,6.230514459200094,-1.0265159271098128,3.8115043304301253,3.1958927407812325,79.5262887006097,28.049751751579734,2.419010128769973,3,-0.25399017333984375,-3.1289901733398438,7.285999298095703,7.9665069580078125,9.876510620117188,2,0.12192000123092939,2.7681522652552744,152.76449584960938,1.4469137564061403,153.7864990234375,6.041340465478763,152.60150146484375,0.12192000123092939
6009,2021-04-01,158.0500030517578,158.1219940185547,155.77749633789062,155.89700317382812,58806000.0,0.02162845443110406,1.0413724383033847,1.434384816354746,56.797919115658964,54.48119569743753,-3.5949642960303834,-4.61899147457865,1.950419338957147,0.6670559610553255,17.00931687914693,3.417999267578125,0.9727697508810138,4.279927062988293,-0.5274493440230401,9.087303469999625,1.8762388594826405,6.683615266493945,-8.25,99.13493096683106,48.73231006421642,2.403688203505661,4,-3.5999984741210938,-6.474998474121094,3.939990997314453,4.6204986572265625,1.4745025634765625,3,0.09693767067179704,-2.429705413792786,154.70399475097656,2.7681522652552744,152.76449584960938,1.4469137564061403,153.7864990234375,0.09693767067179704
6010,2021-04-05,161.3365020751953,161.79800415039062,158.06199645996094,158.64999389648438,66698000.0,0.02079404593469847,1.070090000972298,1.2477976456247033,62.42101301945863,55.7187996946074,-6.360732601899514,-7.393522624256946,-1.4929975463765288,-2.71360905334069,15.09092560510512,3.7480010986328125,0.7519367572601539,7.000750732421864,1.445534345721029,12.555967119122698,4.223142539071432,9.778358925772295,-11.370059204101551,95.55200310602395,44.501013584097,2.77760819335042,4,-5.537498474121094,-8.412498474121094,-0.4925041198730469,0.7074966430664062,-0.1410064697265625,0,0.04951137052224408,1.0413724383033847,158.0500030517578,-2.429705413792786,154.70399475097656,2.7681522652552744,152.76449584960938,0.04951137052224408
6011,2021-04-06,161.1909942626953,162.36549377441406,160.8520050048828,161.1875,50756000.0,-0.0009018902147276409,-3.487840191842183,0.0013006707826175858,61.442533030461476,55.70799149505228,-5.9562449217798985,-6.5112433809107415,-1.4855419173757411,-2.530240683454082,13.917269694189283,1.51348876953125,1.4027527901554038,6.1755683898925895,0.7672266343150511,11.583910145470128,3.4713975121038345,8.879739267681344,-10.751288940429674,88.98785934813026,37.54698869220907,2.704170877788764,4,-5.108245849609375,-7.983245849609375,-0.6234931945800781,0.576507568359375,-3.593994140625,1,0.027312391841847194,1.070090000972298,161.3365020751953,1.0413724383033847,158.0500030517578,-2.429705413792786,154.70399475097656,0.027312391841847194
6012,2021-04-07,163.96949768066406,165.1804962158203,161.1824951171875,161.69000244140625,66924000.0,0.01723733655641202,-1.4270688113973942,652.353711790393,62.20933942038803,56.045769809242486,-8.518358675223936,-8.89297356885345,-4.375510490836518,-5.167545063469362,13.227426530477663,3.9980010986328125,2.0243348045411267,8.412722015380865,1.7676664240385094,15.05777760672322,5.090194219709673,11.735249811052057,-12.814245051269523,89.95480141607885,39.600984792140224,3.322527795671182,4,-6.479248046875,-9.354248046875,-3.401996612548828,-2.201995849609375,-5.89599609375,2,-0.0026987024359511613,-3.487840191842183,161.1909942626953,1.070090000972298,161.3365020751953,1.0413724383033847,158.0500030517578,-0.0026987024359511613
6013,2021-04-08,164.96499633789062,166.22500610351562,164.60000610351562,165.5449981689453,56242000.0,0.006071242952548017,-1.4809495521310176,-0.25444309822008315,77.10441303263525,58.64365204848882,-8.772882864887578,-9.419788338648743,-5.524995117105675,-6.096350272931517,12.910165764689301,2.2555084228515625,2.310750858178068,8.80407104492187,1.0743620660870192,16.53378002375672,4.9392165555044585,12.66892553433928,-12.687724221582016,87.93961629238427,30.171784686406966,3.864854489417425,4,-6.952491760253906,-9.827491760253906,-4.397495269775391,-3.1974945068359375,-3.8199920654296875,3,0.0021428810599728454,-1.4270688113973942,163.96949768066406,-3.487840191842183,161.1909942626953,1.070090000972298,161.3365020751953,0.0021428810599728454
6014,2021-04-09,168.61000061035156,168.61000061035156,164.44500732421875,165.23500061035156,86830000.0,0.02209562242522667,1.4681441695601851,-5.818947146878535,78.23219364465783,60.809009921143044,-11.022145319709608,-12.697405536611825,-9.134011894579857,-9.631145032149504,12.924122677823618,4.1649932861328125,2.255421686550676,11.802550506591786,2.2858866968638267,21.319214316319744,7.044218601727806,16.560882411455765,-14.937955095322252,100.0,38.00437873760218,4.758331904863982,4,-8.59375,-12.279998779296875,-9.141250610351562,-7.885002136230469,-5.0904998779296875,4,-0.023898316972133515,-1.4809495521310176,164.96499633789062,-1.4270688113973942,163.96949768066406,-3.487840191842183,161.1909942626953,-0.023898316972133515
6015,2021-04-12,168.96949768066406,169.7519989013672,167.5574951171875,167.760498046875,65636000.0,0.0021321218730274705,-1.7176425014880812,0.3582221137152778,76.97606912654886,63.6588385762163,-9.851683673291575,-12.559212323972076,-9.460726019050924,-9.892016800500187,12.658535176902586,2.1945037841796875,2.5093198594336457,11.437297821044922,0.5584410633376251,22.31615457875222,5.9978694421912735,16.87672619989857,-13.504897554196077,91.20784542321738,27.79358241764396,5.439428378853653,4,-8.243499755859375,-12.068496704101562,-12.004749298095703,-9.483749389648438,-7.355499267578125,0,-0.0558976158127652,1.4681441695601851,168.61000061035156,-1.4809495521310176,164.96499633789062,-1.4270688113973942,163.96949768066406,-0.0558976158127652
6016,2021-04-13,170.0,171.60000610351562,169.781494140625,170.04249572753906,66316000.0,0.006098747605224553,-6.584916467780429,-0.035149495790895206,76.69417517307642,66.65095474715187,-9.320597735588336,-13.002853482690455,-10.395149205734583,-10.818696342934658,12.359118132158573,2.6305084228515625,3.215470838648855,11.672000122070301,-0.40712709322048113,23.751127337361083,5.63243651442491,17.711563729715692,-12.535164045046116,84.64118631009401,21.523490771941923,6.039563607645397,4,-7.6374969482421875,-10.417243957519531,-14.990875244140625,-12.125,-8.410003662109375,1,-0.051791202320772056,-1.7176425014880812,168.96949768066406,1.4681441695601851,168.61000061035156,-1.4809495521310176,164.96499633789062,-0.051791202320772056
6017,2021-04-14,166.64999389648438,170.2064971923828,166.3000030517578,170.20199584960938,62904000.0,-0.01970591825597423,1.1940404672328537,83.58491921005385,74.19376919543544,69.56349163981342,-4.239641560487968,-9.173588502411974,-7.206324330579719,-7.386966174872072,12.353937129301219,3.906494140625,3.7434925409656614,7.71914443969726,-4.771585328985196,20.209874208379716,1.4737795553560318,13.964509324038488,-6.923530717760599,30.81742765136167,-33.45467607943871,6.245364884341228,4,-2.96124267578125,-5.949989318847656,-11.971744537353516,-8.774993896484375,-4.2659912109375,2,-0.0543233969755641,-6.584916467780429,170.0,-1.7176425014880812,168.96949768066406,1.4681441695601851,168.61000061035156,-0.0543233969755641
6018,2021-04-15,168.95449829101562,169.85000610351562,167.60000610351562,168.5500030517578,64672000.0,0.013828409714570444,1.049636862772353,-0.11387810158773799,82.40604443831685,72.40883889788653,-4.816653929720388,-11.088257256368763,-9.708388290902974,-9.571405694881093,12.923603000736295,3.20001220703125,4.6028245474686,9.41524887084961,-3.800048127583892,22.63054586928311,2.807600371632873,16.022897370066346,-7.328268244325159,63.02574054722655,-6.816211283704405,6.607648499216746,4,-4.123497009277344,-8.254493713378906,-14.276248931884766,-11.079498291015625,-8.800491333007812,3,-0.06440193551615059,1.1940404672328537,166.64999389648438,-6.584916467780429,170.0,-1.7176425014880812,168.96949768066406,-0.06440193551615059
6019,2021-04-16,169.9720001220703,170.33999633789062,167.7794952392578,169.0,63720000.0,0.006022342354579324,1.9982579175414303,2.4029952091742426,82.89177833393913,74.68336837727324,-4.431158745248354,-11.218174354326948,-10.806944701485065,-10.47093606432449,13.094041511308498,2.5605010986328125,5.727043819832687,9.504125976562506,-3.911492066227595,22.919744019352606,2.7963169551674696,16.211934997957542,-6.7499659062878266,69.28292369746157,-5.35249556048845,6.707809021395049,4,-3.7459945678710938,-9.271995544433594,-15.47800064086914,-12.097000122070312,-7.722503662109375,4,-0.051932058475925524,1.049636862772353,168.95449829101562,1.1940404672328537,166.64999389648438,-6.584916467780429,170.0,-0.051932058475925524
6020,2021-04-19,168.60049438476562,171.79649353027344,168.00799560546875,169.51649475097656,54508000.0,-0.00806900981526193,-2.6063795019282305,-0.9423870896846204,77.85419019289209,76.50688583976554,-2.146637562859098,-9.145815601969105,-9.563873698104715,-8.974169429386393,13.283778436866427,3.7884979248046875,6.8514944370311355,7.389995574951172,-6.103490774370414,20.883481924272758,0.643252400290379,14.136738749611965,-4.037984666945846,41.85382185232276,-35.28009285559177,6.746743174660792,4,-2.1110000610351562,-7.80224609375,-14.106494903564453,-10.725494384765625,-5.6479949951171875,0,-0.030136291538673365,1.9982579175414303,169.9720001220703,1.049636862772353,168.95449829101562,1.1940404672328537,166.64999389648438,-0.030136291538673365
6021,2021-04-20,166.7344970703125,169.14950561523438,165.8000030517578,168.67999267578125,52460000.0,-0.011067567276491497,1.3223973762166736,2.1239026502973464,75.4592202210397,77.97909481761573,0.657548636501815,-6.744208707393909,-7.8847336595401885,-6.991683781017116,13.904670389815,3.3495025634765625,7.499182405959402,4.964448547363276,-8.467564440432483,18.396461535159034,-1.7515579465346036,11.680455041261155,5.0619964599609375,15.584015715572566,-63.9853584442243,6.71600649389788,4,1.3862533569335938,-5.936248779296875,-12.952995300292969,-8.8594970703125,-3.47650146484375,1,-0.030710493312414155,-2.6063795019282305,168.60049438476562,1.9982579175414303,169.9720001220703,1.049636862772353,168.95449829101562,-0.030710493312414155
6022,2021-04-21,168.1009979248047,168.14300537109375,165.1905059814453,165.8000030517578,44224000.0,0.008195669633476843,1.4758803357559627,-1.1827294117647058,74.935756741282,77.73813300746536,-0.0684677032687091,-7.617096550875999,-9.378982200429107,-8.248271327795095,15.049556812784212,2.9524993896484375,7.770852253274768,5.769649505615234,-7.73908755103335,19.27838656226382,-0.9847190227090437,12.524018033939512,3.69549560546875,44.05839281177096,-34.049284224958825,6.754368528324288,4,0.01975250244140625,-7.3027496337890625,-14.716243743896484,-10.225997924804688,-6.5955047607421875,2,-0.03873267658902646,1.3223973762166736,166.7344970703125,-2.6063795019282305,168.60049438476562,1.9982579175414303,169.9720001220703,-0.03873267658902646
6023,2021-04-22,165.45199584960938,168.64349365234375,165.07249450683594,168.58399963378906,51612000.0,-0.015758395892332966,1.1968675049399926,-1.3611520046684968,64.14427895221473,76.17280915274948,2.9691140945143957,-4.315235251239756,-6.862225810199391,-5.557141743250156,16.002819435727066,3.5709991455078125,8.07954047815258,2.5657226562499886,-10.466560666255504,15.59800597875548,-3.9504190050027432,9.08186431750272,6.080258178710949,5.643982716990723,-66.92036150048055,6.516141661252741,4,2.9824981689453125,-4.65374755859375,-12.217243194580078,-7.576995849609375,-4.298492431640625,3,-0.018543101570386633,1.4758803357559627,168.1009979248047,1.3223973762166736,166.7344970703125,-2.6063795019282305,168.60049438476562,-0.018543101570386633
6024,2021-04-23,167.04400634765625,168.75,165.4250030517578,165.9550018310547,63856000.0,0.00962218974677076,-2.094456712369619,-0.34770217140295917,61.6615131749188,74.47119182479058,1.2645920873764283,-5.003586955288114,-8.541018017126248,-7.105538776960543,16.51089157954936,3.3249969482421875,8.221727249474668,3.4211830139160213,-8.730356048020269,15.572722075852312,-2.6545865170521097,9.496952544884152,4.100662109375008,29.32052538895848,-38.66979459928364,6.075769530968138,4,1.3904876708984375,-6.245758056640625,-13.630882263183594,-9.16900634765625,-6.11151123046875,4,-0.041246612436418695,1.1968675049399926,165.45199584960938,1.4758803357559627,168.1009979248047,1.3223973762166736,166.7344970703125,-0.041246612436418695
6025,2021-04-26,170.4499969482422,171.42250061035156,166.5469970703125,167.39999389648438,97614000.0,0.020389780364207244,-1.0502552223530506,2.800725805321638,66.69370094077073,73.36002802120106,-2.133684148658773,-7.382349334152877,-11.956591184388628,-10.425872225805676,16.839352933354522,4.8755035400390625,8.000779727630658,5.93474884033202,-5.403095164769411,17.27259284543345,0.26582683778130445,11.603670842882735,-5.37750244140625,84.68499641959467,18.551365498105696,5.6689220025507145,4,-2.0155029296875,-9.651748657226562,-16.157997131347656,-12.574996948242188,-8.750503540039062,0,-0.04811088668292185,-2.094456712369619,167.04400634765625,1.1968675049399926,165.45199584960938,1.4758803357559627,168.1009979248047,-0.04811088668292185
6026,2021-04-27,170.8715057373047,173.0,169.90049743652344,172.17349243164062,76542000.0,0.0024729175512423485,1.0978007735245974,-0.4268804562623508,63.599999518935306,72.18294250158993,-2.7027972376554885,-6.807277064798825,-12.408095215874454,-10.799949802649053,17.729017700480753,3.0995025634765625,7.436984050411354,5.502007293701183,-4.97400980965989,15.978024397062256,0.26399874202064666,10.74001584538172,-5.672011108398436,73.1505167100707,9.61577041376296,5.238008551680534,4,-1.8352584838867188,-9.471504211425781,-15.906505584716797,-12.996505737304688,-11.521011352539062,1,-0.04634480344447134,-1.0502552223530506,170.4499969482422,-2.094456712369619,167.04400634765625,1.1968675049399926,165.45199584960938,-0.04634480344447134
6027,2021-04-28,172.9250030517578,174.49400329589844,171.25,171.74000549316406,92638000.0,0.012017786731569835,-1.9967579606162693,-0.9101456748743071,65.05693248629723,70.25526339580996,-4.215927372526693,-7.665997820709549,-14.454224067900782,-12.78038058132097,18.76326015118839,3.62249755859375,6.969940774266377,6.547479248046869,-2.619684063628938,15.714642559722677,1.9638975922089799,11.131060903884759,-7.413488208007806,83.34661380391547,21.95298868868717,4.583581655837899,4,-3.141754150390625,-10.777999877929688,-17.816505432128906,-15.050003051757812,-12.613998413085938,2,-0.055902890129749805,1.0978007735245974,170.8715057373047,-1.0502552223530506,170.4499969482422,-2.094456712369619,167.04400634765625,-0.055902890129749805
6028,2021-04-29,173.5655059814453,175.72250366210938,171.75,175.2550048828125,153648000.0,0.0037039347600635875,2.0272501584311535,-1.42574040690188,60.5757933375537,67.7757095073227,-4.61934836251433,-7.1896066624062485,-15.143740465310827,-13.32993834958171,20.50941350529663,3.972503662109375,6.4446940972062805,6.244906616210926,-1.6595647641832159,14.149377996605068,2.2926709260138693,10.197142306407983,-7.515041830566389,79.05319200956647,21.611785032677673,3.952235690197067,4,-3.1680068969726562,-10.804252624511719,-18.345130920410156,-15.690505981445312,-13.665008544921875,3,-0.0694839262512913,-1.9967579606162693,172.9250030517578,1.0978007735245974,170.8715057373047,-1.0502552223530506,170.4499969482422,-0.0694839262512913
6029,2021-04-30,173.37100219726562,177.6999969482422,173.125,176.25599670410156,140186000.0,-0.001120636171800582,-1.7095045523349073,1.7076036595829232,59.460094096873995,65.73192105220957,-4.349375051547128,-6.101254709413695,-15.033097643205224,-13.02541674044926,22.44124030272461,4.5749969482421875,6.21626353614846,5.284352874755854,-1.7600168777569536,12.328722627268661,1.76216799849945,8.806537751012257,-6.546774885488276,61.18537793994716,7.684098758395848,3.5221848762564103,4,-1.9847564697265625,-9.621002197265625,-18.15062713623047,-15.496002197265625,-10.165496826171875,4,-0.07047025525869377,2.0272501584311535,173.5655059814453,-1.9967579606162693,172.9250030517578,1.0978007735245974,170.8715057373047,-0.07047025525869377
6030,2021-05-03,169.32449340820312,174.33250427246094,168.63499450683594,174.2364959716797,117510000.0,-0.023340170719312603,1.2325581395348837,1.7026037837637713,48.71476714263152,62.76031515460867,-0.2116210156247007,-1.5026641156083542,-10.99293968934441,-8.887646915519639,23.206692316789763,5.697509765625,5.443106709801782,0.8384445190429801,-5.460883926222294,7.137772964308255,-2.311219703589643,3.988108741675603,-1.4126891327792919,7.606163438166994,-40.222962595536266,3.149664222632633,5,2.0617523193359375,-5.574493408203125,-14.104118347167969,-11.449493408203125,-5.266998291015625,0,-0.04956163235512778,-1.7095045523349073,173.37100219726562,2.0272501584311535,173.5655059814453,-1.9967579606162693,172.9250030517578,-0.04956163235512778
6031,2021-05-04,165.593505859375,168.3990020751953,163.60650634765625,167.8094940185547,108788000.0,-0.022034541333801894,1.8232634441223399,0.4511374191163451,48.018628407118946,59.769523117479444,3.7330683000751037,2.7142191501728234,-7.200309826365185,-5.1015677849314045,23.449961541460773,5.717987060546875,4.416728941153309,-3.112668609619135,-8.593106305343753,2.3677690861054828,-5.852887457481444,-0.3724497617568261,12.106491088867188,14.098703919638902,-34.40002726365467,2.740218847862307,5,5.059745788574219,-1.032257080078125,-10.687252044677734,-7.718505859375,1.8889923095703125,1,-0.02351549012120524,1.2325581395348837,169.32449340820312,-1.7095045523349073,173.37100219726562,2.0272501584311535,173.5655059814453,-0.02351549012120524
6032,2021-05-05,163.52699279785156,167.73500061035156,163.21800231933594,166.9429931640625,74226000.0,-0.012479432999494278,-1.2394740724209539,1.5415246476206215,39.72939899874511,57.05675867820504,5.679820156593678,5.002354393192661,-5.117076385870746,-2.9330686446780874,23.147055576345995,4.516998291015625,3.5512690743483972,-5.157056427001947,-10.720947768906,0.406834914902106,-7.93900209795396,-2.375110756049935,13.891134338378919,2.133618237220417,-42.6881570515513,2.7819456709520227,5,6.9320068359375,1.173004150390625,-9.885490417480469,-5.6519927978515625,3.81451416015625,2,-0.025540116292903647,1.8232634441223399,165.593505859375,1.2325581395348837,169.32449340820312,-1.7095045523349073,173.37100219726562,-0.025540116292903647
6033,2021-05-06,165.31849670410156,165.72000122070312,162.36000061035156,163.5,88954000.0,0.010955401769447537,1.5634127459939582,-0.5323467532641566,41.44467535032362,54.81044336436113,4.321879762484571,3.4137146578522675,-6.814329588660598,-4.608969820460686,22.571044767509637,3.3600006103515625,2.8883294020210712,-3.3832275390624886,-8.899415274406579,2.1329601962816014,-6.141321406734534,-0.6251336713904436,11.531625439453137,19.28615906147483,-21.51441250129471,2.7580938676720446,5,4.7115020751953125,0.09400177001953125,-12.021869659423828,-7.4434967041015625,3.875,3,-0.030289968547152046,-1.2394740724209539,163.52699279785156,1.8232634441223399,165.593505859375,1.2325581395348837,169.32449340820312,-0.030289968547152046
6034,2021-05-07,164.58050537109375,166.54449462890625,164.45350646972656,165.95449829101562,94206000.0,-0.0044640578502762596,-1.5687961609117835,-0.7555652516844693,42.433109647444844,52.11482210954714,5.222920272582996,4.041560931918639,-5.823710039352136,-3.77041308696235,21.62513077713027,2.0909881591796875,2.112678017877755,-3.919744110107416,-9.73621336011675,1.8967251399019176,-6.827978735112083,-1.0115094851027493,11.40020948046876,18.546703541796774,-21.20685816605659,2.9082346250046625,5,5.449493408203125,2.1582412719726562,-11.568000793457031,-6.70550537109375,4.57598876953125,4,-0.028435979850820692,1.5634127459939582,165.31849670410156,-1.2394740724209539,163.52699279785156,1.8232634441223399,165.593505859375,-0.028435979850820692
6035,2021-05-10,159.52450561523438,164.14999389648438,159.5,164.11599731445312,116772000.0,-0.03072052637375966,-1.0040904905958175,3.3417142349465827,37.88359777505854,49.257444138005276,9.572845987344067,8.805128478407482,-0.6262820345200453,1.3253993017067387,20.643487265123532,5.08050537109375,1.7604956637856048,-8.503494262695312,-15.560885078695577,-1.446103446695048,-12.03218967069543,-4.9747988546951944,15.638966381855482,0.2753748681852865,-40.778375391629766,3.5286954080001296,5,9.075492858886719,8.356491088867188,-6.512001037597656,-1.649505615234375,11.237991333007812,0,0.023074823154367152,-1.5687961609117835,164.58050537109375,1.5634127459939582,165.31849670410156,-1.2394740724209539,163.52699279785156,0.023074823154367152
6036,2021-05-11,161.19549560546875,161.89999389648438,156.36849975585938,156.81399536132812,92396000.0,0.010474816917876772,-1.0982467919592056,-0.9542650909912664,38.512850477371614,46.308101692569096,7.135328939566222,6.788770565512095,-2.2192800032465243,-0.3021637773265411,19.523356291859795,5.531494140625,1.4182013154141373,-6.392279052734381,-14.0080590644354,1.223500958966639,-10.20016905858489,-2.584389046883871,12.714898631853913,42.4668586348778,1.7191012223023634,3.8078900058505094,5,5.838752746582031,5.838752746582031,-6.833992004394531,-3.32049560546875,13.266510009765625,1,0.017754835524210755,-1.0040904905958175,159.52450561523438,-1.5687961609117835,164.58050537109375,1.5634127459939582,165.31849670410156,0.017754835524210755
6037,2021-05-12,157.5970001220703,160.39700317382812,156.65499877929688,159.25,98728000.0,-0.022323796765424953,-1.1159183955202954,-0.3772680100018806,37.33351377286764,43.72562618538176,9.309931767796826,10.197072844563536,1.5001908248260065,3.2587268733147994,19.334802662679422,4.540496826171875,0.4656478866022553,-9.53812484741212,-18.367964303510945,-0.7082853913132965,-13.953044575461519,-5.123205119362723,14.55920466710603,12.07253326615624,-31.74764363922909,4.414919728049411,5,9.437248229980469,9.437248229980469,-2.951751708984375,0.2779998779296875,16.748001098632812,2,0.06272643539672695,-1.0982467919592056,161.19549560546875,-1.0040904905958175,159.52450561523438,-1.5687961609117835,164.58050537109375,0.06272643539672695
6038,2021-05-13,158.07350158691406,160.19200134277344,156.64999389648438,159.27349853515625,67018000.0,0.0030235440044839024,1.3325679661161718,0.7259510204835181,34.994887616904606,41.0072699098296,7.1574735890058605,9.342597566291431,1.297009043874624,2.7509056737113156,19.136395654314047,3.5420074462890625,-0.4410768002809107,-8.51757354736327,-18.177277176661818,1.142130081935278,-13.34742536201253,-3.68772173271401,12.503932698930583,16.755136498454025,-27.705354780643244,4.829851814649271,5,7.277000427246094,8.960746765136719,-2.020751953125,-0.1985015869140625,14.624496459960938,3,0.058630986712203015,-1.1159183955202954,157.5970001220703,-1.0982467919592056,161.19549560546875,-1.0040904905958175,159.52450561523438,0.058630986712203015
6039,2021-05-14,161.14500427246094,161.4429931640625,159.14999389648438,159.2779998779297,66500000.0,0.019430851184491837,-1.1601333965817127,-1.555840952150859,34.259243962978715,39.401100667645956,2.4242707458518282,5.877219881752609,-1.4156330746755543,-0.30688668050214574,18.715656543923583,3.3694915771484375,-1.5855900527739948,-5.004721069335943,-14.819373314030173,4.809931175358287,-9.912047191683058,-0.09739494698882822,8.011536560385196,61.382871082107116,21.101277747588163,4.907326122347116,5,1.2387466430664062,5.889244079589844,-4.569999694824219,-3.2700042724609375,14.126998901367188,4,0.049945652786309136,1.3325679661161718,158.07350158691406,-1.1159183955202954,157.5970001220703,-1.0982467919592056,161.19549560546875,0.049945652786309136
6040,2021-05-17,163.51950073242188,164.6374969482422,161.72950744628906,162.29649353027344,74478000.0,0.0147351540352203,-1.4675561770475247,0.6550639118637419,38.33385229044101,38.325014432459525,-0.961356313294857,3.2702164335740918,-3.4331745081243525,-2.6573426206362,17.71787938622209,3.49249267578125,-2.63845607908695,-2.3761749267578125,-12.186761384032224,7.4344115305165985,-7.281468155395032,2.5291183018794072,4.358235992725582,86.4796638599638,48.27562343137441,4.905293228637208,5,-1.4677505493164062,3.5147476196289062,-5.34637451171875,-5.644500732421875,11.671493530273438,0,0.0344729123007006,-1.1601333965817127,161.14500427246094,1.3325679661161718,158.07350158691406,-1.1159183955202954,157.5970001220703,0.0344729123007006
6041,2021-05-18,161.61399841308594,165.60000610351562,161.51849365234375,164.62899780273438,56568000.0,-0.011653058569779051,-1.5461641338543328,-2.4652343701263866,31.967022487763572,37.46252815346158,0.35792895249696244,5.030343004606209,-1.1073068281035034,-0.738907534637292,17.2311951383539,4.081512451171875,-3.798808160524345,-4.025652313232428,-14.009790205270832,5.958485578805977,-9.01772125925163,0.9664166327867747,5.11281461513272,55.463661967988976,22.020992516584208,4.9920689460192,5,-0.157501220703125,5.420249938964844,-2.8004989624023438,-3.7389984130859375,10.839996337890625,1,0.05660709236196637,-1.4675561770475247,163.51950073242188,-1.1601333965817127,161.14500427246094,1.3325679661161718,158.07350158691406,0.05660709236196637
6042,2021-05-19,161.58999633789062,161.7375030517578,159.1999969482422,159.75,53594000.0,-0.000148514828115065,1.3770440251572327,-0.6102808326290166,30.52477571259051,36.24920597149123,0.08747167539914358,4.786977594202824,-0.8333104887864522,-0.6850158721563275,17.075559945917945,2.537506103515625,-4.437797743939029,-3.724104309082037,-13.79455204308232,6.3463434249182455,-8.759328176082192,1.3111195579181185,4.100985363092093,55.19548272264162,26.385322379288905,5.035223867000148,5,-0.1334991455078125,5.444252014160156,-0.6173667907714844,-3.714996337890625,8.483001708984375,2,0.07965845392079784,-1.5461641338543328,161.61399841308594,-1.4675561770475247,163.51950073242188,-1.1601333965817127,161.14500427246094,0.07965845392079784
6043,2021-05-20,162.38400268554688,162.98399353027344,161.8090057373047,162.22000122070312,52664000.0,0.004913709794237331,-1.383360673496549,0.08913140828951951,32.474080261860195,35.14264715087071,-1.3036616746264542,3.954067026689245,-1.3545438935368566,-1.4341687778943424,16.697588582049182,1.3939971923828125,-4.810475832073763,-2.776698303222645,-12.931416556322688,7.378019949877398,-7.854057429772666,2.3006608233273766,3.21600341796875,50.139576255949734,24.374396591475424,5.077359126550021,5,-1.399749755859375,4.650245666503906,-0.18962478637695312,-4.509002685546875,9.810501098632812,3,0.07365872461167533,1.3770440251572327,161.58999633789062,-1.5461641338543328,161.61399841308594,-1.4675561770475247,163.51950073242188,0.07365872461167533
6044,2021-05-21,160.1540069580078,162.83450317382812,159.85049438476562,162.5,82098000.0,-0.013732853548741542,-1.0209891024084246,-14.304707852623745,34.47179821608235,34.763558310984465,0.25971514902428794,5.9462841258933,1.0377504149529955,0.7393353348705318,16.429314861199916,2.9840087890625,-4.839435853323124,-4.662194061279308,-15.013481596375613,5.689093473816996,-9.837837828827446,0.5134497062688297,4.522848510742193,14.90638507883299,-12.612335979337974,5.1756437675481495,5,0.8302459716796875,6.880241394042969,2.6114959716796875,-2.2790069580078125,12.25299072265625,4,0.07832455351651735,-1.383360673496549,162.38400268554688,1.3770440251572327,161.58999633789062,-1.5461641338543328,161.61399841308594,0.07832455351651735
6045,2021-05-24,162.24949645996094,162.8975067138672,160.52499389648438,160.77499389648438,48456000.0,0.013084215261017773,-1.4031498983779105,-0.6285195808698706,44.00564552966502,35.3738688723504,-1.574120121940723,3.3781320826329875,-0.8288977358450609,-1.431403772171791,15.578292585095477,2.743499755859375,-5.0251781009034175,-2.156679534912115,-12.213825568040988,7.900466498216758,-7.185252551476566,2.871893481652336,1.5965234374999966,47.6483617090773,17.670687752109142,5.028573016564438,5,-1.1244964599609375,4.784751892089844,1.2135086059570312,-4.3744964599609375,9.758499145507812,0,0.08026223192058302,-1.0209891024084246,160.1540069580078,-1.383360673496549,162.38400268554688,1.3770440251572327,161.58999633789062,0.08026223192058302
6046,2021-05-25,162.95249938964844,163.99099731445312,160.68800354003906,163.33349609375,65222000.0,0.004332851226203749,2.8950417907493544,-0.25838999099686444,48.917254675504246,36.66095119486558,-2.236917922128413,2.1623004151763325,-1.2775831433489486,-2.1774715410704175,14.273571097646116,3.3029937744140625,-5.208476783797238,-1.0577262878418026,-10.65620795497594,8.540755379292335,-5.856967121408871,3.7415145457252663,-6.5839996337890625,78.32398569349296,42.97258341352851,4.799240833567072,5,-1.8274993896484375,4.081748962402344,0.6913719177246094,-5.0292510986328125,8.695999145507812,1,0.07510467724574421,-1.4031498983779105,162.24949645996094,-1.0209891024084246,160.1540069580078,-1.383360673496549,162.38400268554688,0.07510467724574421
6047,2021-05-26,163.25799560546875,164.7864990234375,162.92550659179688,163.72950744628906,47680000.0,0.0018747562447005706,-2.2749828815402586,1.2375745924946935,45.88615133962001,37.87109160850063,-1.8494432043675317,1.1546419127926981,-1.3363776562957526,-2.5016048698547024,12.547941286911184,1.860992431640625,-4.806917481837871,-0.2688796997070426,-8.90224925343216,8.364489854018075,-4.585564476569601,4.047805077155516,-6.737045898437486,69.03359032539275,30.342612202135903,4.316684776862562,5,-0.88299560546875,3.7762527465820312,1.2015037536621094,-5.334747314453125,12.291000366210938,2,0.05632801696114775,2.8950417907493544,162.95249938964844,-1.4031498983779105,162.24949645996094,-1.0209891024084246,160.1540069580078,0.05632801696114775
6048,2021-05-27,161.5054931640625,163.01800537109375,161.5019989013672,162.8000030517578,51224000.0,-0.010734558114025683,-1.329632452078082,2.7454451312255266,44.09967348583154,38.96447266659538,0.4929194397554113,2.0630884956563023,0.5768349375131265,-0.7219949472529947,10.633998435843795,1.7559967041015625,-4.571719681570272,-1.418381500244152,-8.674323040095146,5.837560039606842,-5.046352270169649,2.209589269681345,-4.65392148437499,33.529117179723386,-7.391485035975819,3.627970769925494,5,0.8945083618164062,5.528755187988281,2.9540061950683594,-3.582244873046875,22.281509399414062,3,0.05304776150312951,-2.2749828815402586,163.25799560546875,2.8950417907493544,162.95249938964844,-1.4031498983779105,162.24949645996094,0.05304776150312951
6049,2021-05-28,161.15350341796875,162.39950561523438,160.98500061035156,162.10000610351562,46596000.0,-0.0021794289420000723,-1.204122877930477,0.7311668257953488,53.81427328086526,40.68451944330918,0.9456910967625731,1.531356827307775,1.2624236480625086,-0.37012110780810303,8.325304457212955,1.4145050048828125,-3.987909130890529,-1.1594963073730469,-6.522324372765894,4.2033317580198,-3.8409103400694846,1.5219177253233909,-3.9845346445312373,14.74853374009066,-30.019891449471945,2.681414032696427,5,1.2464981079101562,5.880744934082031,3.4628677368164062,-3.230255126953125,23.675491333007812,4,0.06851231981953831,-1.329632452078082,161.5054931640625,-2.2749828815402586,163.25799560546875,2.8950417907493544,162.95249938964844,0.06851231981953831
6050,2021-06-01,160.9324951171875,162.5489959716797,160.4530029296875,162.1750030517578,48600000.0,-0.0013714148069622345,1.106003112327423,1.3127357730130582,49.33932727601677,42.61477553089287,0.8505898131036247,1.1504036657859729,1.7456302534214103,-0.08654265761578017,7.387801575690014,2.0959930419921875,-3.32708299047826,-0.9609046936035099,-5.211802075583591,3.2899926883765716,-3.086353384593565,1.164543997386545,-3.458825133749997,11.064788732394366,-32.59048030023436,2.125448690990046,6,1.0607528686523438,6.101753234863281,3.6838760375976562,-3.009246826171875,25.63800048828125,1,0.07130009731795361,-1.204122877930477,161.15350341796875,-1.329632452078082,161.5054931640625,-2.2749828815402586,163.25799560546875,0.07130009731795361
6051,2021-06-02,161.69949340820312,161.75,160.39999389648438,161.15499877929688,40290000.0,0.004765962837133042,3.182772314674735,-0.43822225497058787,62.01492050411892,46.113680507729356,0.10839303759919972,0.08086376709826482,1.1972655727576011,-0.804860382825126,7.70174368540691,1.350006103515625,-2.8197137529754457,0.0007942199707144937,-3.8768545221978457,3.8784429621392746,-1.9380301511135656,1.9396185910549946,-3.933310263165623,29.624939994573424,-17.28072480541465,1.9388243710842823,6,0.6190032958984375,5.334754943847656,2.9168777465820312,-3.7762451171875,24.267501831054688,2,0.06375098635122045,1.106003112327423,160.9324951171875,-1.204122877930477,161.15350341796875,-1.329632452078082,161.5054931640625,0.06375098635122045
6052,2021-06-03,159.35049438476562,160.7220001220703,159.20150756835938,160.2115020751953,47966000.0,-0.014526941142032901,-1.6238430649726812,-1.5812969398049546,53.370264799904,48.43547878973423,2.3538428441488577,2.2144637220495724,3.6991856826588787,1.5632559596699025,8.233143124751791,2.49798583984375,-2.6605887009126263,-2.1393798828125057,-6.052139313528528,1.7733795479035166,-4.095759598170503,-0.18300016745450876,-1.3034986045921357,3.9037574264946944,-44.881836235725416,1.9563797153580063,6,2.6435089111328125,7.683753967285156,5.8676300048828125,-0.8254928588867188,26.577011108398466,3,0.07717581421928954,3.182772314674735,161.69949340820312,1.106003112327423,160.9324951171875,-1.204122877930477,161.15350341796875,0.07717581421928954
6053,2021-06-04,160.31100463867188,161.0500030517578,159.9405059814453,160.60000610351562,44994000.0,0.006027657821926935,-1.1543657965689906,0.3356549169723714,47.52287141519516,49.885598034080104,1.193906010972654,0.9060218890529654,2.987198536065648,0.6823219208922069,8.957934325882654,1.6995086669921875,-2.086198934822221,-0.9284950256347599,-4.428830204288062,2.5718401530185417,-2.678662614961411,0.8216725636918909,-1.994428728767815,33.14416471800202,-13.46765141513395,1.7501675893266566,6,1.6829986572265625,6.723243713378906,5.654121398925781,-1.03900146484375,23.556991577148438,4,0.09505268442021819,-1.6238430649726812,159.35049438476562,3.182772314674735,161.69949340820312,1.106003112327423,160.9324951171875,0.09505268442021819
6054,2021-06-07,159.90049743652344,160.39999389648438,158.61000061035156,159.8665008544922,44316000.0,-0.0025606925929613222,2.465656297084109,-0.11763463569165787,37.83120117473097,49.19954866130964,1.7485498799992172,0.9991652604672367,3.712364099762084,1.165540863755325,9.652070331572896,1.7899932861328125,-1.458258049015484,-1.1050018310546932,-4.275063405874278,2.065059743764891,-2.6900326184644996,0.4800289563551132,-1.3251246020780343,32.76208037312219,-8.442924583417891,1.585030787409798,6,1.7977523803710938,7.133750915527344,6.6788787841796875,-0.01424407958984375,24.183502197265597,0,0.1493835573365585,-1.1543657965689906,160.31100463867188,-1.6238430649726812,159.35049438476562,3.182772314674735,161.69949340820312,0.1493835573365585
6055,2021-06-08,163.20550537109375,163.97650146484375,160.90049743652344,161.1304931640625,68334000.0,0.020669153552085318,-1.426824129919222,61.035906642728904,54.891070388533905,49.86330596275739,-1.57188780118247,-2.1248752085125773,0.7576060081382252,-2.0827725241788357,9.39988929292295,4.0760040283203125,-0.8497368237052854,2.015956115722645,-1.218832612131365,5.250744843576655,0.3985617517956541,3.6333504796496356,-4.5955047607421875,85.6331692725882,44.322001037613305,1.617394363927004,6,-1.5072555541992188,2.1449966430664062,4.362617492675781,-2.33050537109375,18.35449218749997,1,0.13249240171595744,2.465656297084109,159.90049743652344,-1.1543657965689906,160.31100463867188,-1.6238430649726812,159.35049438476562,0.13249240171595744
6056,2021-06-09,164.0574951171875,164.87899780273438,163.53500366210938,163.64349365234375,49110000.0,0.005220349302289318,-3.260011607661056,0.19951760449451422,57.215962131259026,51.12217382849505,-2.5151445382762176,-2.9001496441358654,0.23478583550738108,-2.841865137723147,8.498114119144232,1.673492431640625,-0.13251449917865443,2.7248458862304688,-0.7549862962860914,6.204678068747029,0.9849297949721745,4.464761977488763,-5.4474945068359375,86.8957879492266,45.38528869906544,1.7399160912582863,6,-2.3129959106445312,-1.6737442016601562,3.5106277465820312,-3.1824951171875,14.624008178710938,2,0.13722628443278406,-1.426824129919222,163.20550537109375,2.465656297084109,159.90049743652344,-1.1543657965689906,160.31100463867188,0.13722628443278406
6057,2021-06-10,167.4824981689453,167.5500030517578,164.0574951171875,164.10049438476562,69530000.0,0.02087684594544914,-1.0141324099454856,8.16906236178682,62.92164986886344,53.21350453772082,-5.8981351536857005,-5.846327524676582,-2.781514786871014,-6.134573690045158,7.801103610014224,3.4925079345703125,0.1837228777830262,5.65557403564452,1.6424831884720277,9.668664882817012,3.6490286120582596,7.66211945923078,-8.496357727050793,99.24491203156896,56.39589437709429,2.0065454235862497,6,-4.402496337890625,-5.430747985839844,0.12475204467773438,-6.6074981689453125,9.99700927734375,3,0.11036673844968892,-3.260011607661056,164.0574951171875,-1.426824129919222,163.20550537109375,2.465656297084109,159.90049743652344,0.11036673844968892
6058,2021-06-11,167.3415069580078,168.32899475097656,166.67250061035156,167.4824981689453,56348000.0,-0.0008418265339896758,-1.2400132056784416,-0.04168866149618982,70.37331469470304,55.05339802814726,-5.411303502955093,-5.244276628426405,-2.287558330563513,-5.873945645864808,7.134549688016248,1.656494140625,0.28939056990083145,5.051182556152355,0.7341193989077794,9.36824571339693,2.892650977530053,7.209714134774657,-7.670257507324237,89.83960913361301,41.660912346523304,2.1585315786222927,6,-3.87200927734375,-4.992759704589844,0.2379913330078125,-6.4665069580078125,11.3179931640625,4,0.11106627920961776,-1.0141324099454856,167.4824981689453,-3.260011607661056,164.0574951171875,-1.426824129919222,163.20550537109375,0.11106627920961776
6059,2021-06-14,169.19349670410156,169.25,166.77499389648438,167.3415069580078,51394000.0,0.011067127216432215,1.5190948764540526,-13.135497835497835,69.95861635837989,57.34443014840982,-6.708337630176658,-6.811612103037419,-3.865653521486763,-7.70817668048241,6.859602437412825,2.475006103515625,0.5230944805504407,6.5007476806640625,1.2365882074582544,11.76490715386987,3.8686679440611442,9.13282741726698,-8.656472723388674,99.32327350678828,48.967534354913994,2.6320797366029067,6,-5.263496398925781,-6.384246826171875,-1.4722480773925781,-8.318496704101562,10.066497802734375,0,0.0867320541130645,-1.2400132056784416,167.3415069580078,-1.0141324099454856,167.4824981689453,-3.260011607661056,164.0574951171875,0.0867320541130645
6060,2021-06-15,169.156494140625,169.84950256347656,168.15550231933594,169.1999969482422,48524000.0,-0.0002186996793457352,1.5236238818862735,-0.023489766997330522,68.54153118749527,58.069609113229404,-6.014577001879616,-6.672763042037161,-3.655489159671788,-7.688266591051502,7.442383265865832,1.694000244140625,0.9796269828747484,6.181895446777332,0.17949717390553133,12.184293719649133,3.180696310341432,9.183094583213233,-7.573913037597663,89.02512402525693,40.46364489657955,3.001199136435896,6,-4.9267425537109375,-6.047492980957031,-0.7721214294433594,-8.281494140625,12.745010375976591,1,0.0882467183361837,1.5190948764540526,169.19349670410156,-1.2400132056784416,167.3415069580078,-1.0141324099454856,167.4824981689453,0.0882467183361837
6061,2021-06-16,170.7624969482422,171.3175048828125,168.02650451660156,169.60000610351562,84056000.0,0.0094941835711142,1.896361402260107,-26.722202735882146,70.81057202362466,60.007421026976154,-6.928390415962667,-7.966698350085721,-5.061407185465811,-9.290412709898533,8.413458060070056,3.2910003662109375,1.2517312657898856,7.330473327636724,0.4365079467098951,14.224438708563554,3.88349063717331,10.777456018100139,-8.022546840751971,92.35527289235633,44.46732864112474,3.4469826904634124,6,-5.798744201660156,-6.91949462890625,-2.5219993591308594,-9.887496948242188,12.069503784179688,2,0.0632311005245152,1.5236238818862735,169.156494140625,1.5190948764540526,169.19349670410156,-1.2400132056784416,167.3415069580078,0.0632311005245152
6062,2021-06-17,174.46200561523438,174.86000061035156,170.0500030517578,170.15899658203125,102730000.0,0.02166464377780497,-1.1278485797602333,3.701542298352694,82.42774849035246,63.885740701993626,-9.22948548656862,-11.228093930406175,-8.60329031589987,-12.965926180088104,9.175999528221872,4.80999755859375,1.801041582184581,10.386381530761724,1.9791777168824467,18.793585344641002,6.182779623822086,14.589983437701363,-10.349646743692603,95.13899242604961,43.557890334698136,4.203601906939642,6,-7.7270050048828125,-8.707008361816406,-7.427757263183594,-13.587005615234375,10.52899169921875,3,0.024185768504633165,1.896361402260107,170.7624969482422,1.5236238818862735,169.156494140625,1.5190948764540526,169.19349670410156,0.024185768504633165
6063,2021-06-18,174.34500122070312,175.35000610351562,173.6855010986328,173.99949645996094,104954000.0,-0.0006706583139327593,-2.4196460759573033,0.0802937567818668,83.40884463838819,68.94992330906665,-7.724747399549727,-10.718604736359907,-8.358862896159053,-12.851014685399775,10.32335988909856,1.6645050048828125,2.0806718867875986,9.67132720947265,0.1437455274690933,19.198908891476208,4.907536368470886,14.435118050474415,-8.298066836175593,88.27984312385671,30.71614317924542,4.763790841001774,6,-6.219749450683594,-8.345001220703125,-7.310752868652344,-13.470001220703125,6.9745025634765625,4,0.017978755935869728,-1.1278485797602333,174.46200561523438,1.896361402260107,170.7624969482422,1.5236238818862735,169.156494140625,0.017978755935869728
6064,2021-06-21,172.697998046875,174.10000610351562,171.6999969482422,173.8209991455078,65542000.0,-0.009446804682075038,1.8554285766155019,-3.250320187254339,77.7900958696749,71.49425947363788,-4.549993527813967,-8.52050319176604,-6.718455191292634,-11.141016476196171,10.839969001384834,2.6450042724609375,2.74215166569428,7.3971244812011605,-2.521228105845097,17.315477068247418,2.437948187678046,12.356300774724275,-4.790449318549861,63.78770421270416,0.3280685993889705,4.959176293523123,6,-3.2554931640625,-5.717994689941406,-6.505622863769531,-11.822998046875,8.818008422851562,0,0.0345198099724191,-2.4196460759573033,174.34500122070312,-1.1278485797602333,174.46200561523438,1.896361402260107,170.7624969482422,0.0345198099724191
6065,2021-06-22,175.27200317382812,176.18899536132812,172.80450439453125,172.9029998779297,66902000.0,0.01490466106187549,-1.637956768649838,-2.1095289210158024,79.53688723829865,73.97436226330893,-5.847267608012885,-10.613006384450841,-9.280871045214155,-13.64044301942613,11.555149906091838,3.490997314453125,3.617998126804679,9.320004272460949,-1.429863781175328,20.069872326097226,3.9450702456428246,14.694938299279073,-5.875962970464883,88.76577989557649,20.15770878336218,5.374934026818133,6,-5.1487579345703125,-7.872505187988281,-10.563003540039062,-14.397003173828125,4.7239990234375,1,0.022753156584013334,1.8554285766155019,172.697998046875,-2.4196460759573033,174.34500122070312,-1.1278485797602333,174.46200561523438,0.022753156584013334
6066,2021-06-23,175.1909942626953,176.0500030517578,174.16000366210938,175.25,56266000.0,-0.0004621896804161141,1.2784640147160267,-0.024907410389359442,88.24815468992821,76.78841835453836,-4.493419889478304,-10.085181470161956,-9.222196498433505,-13.459485073925634,12.601995924157162,1.8899993896484375,4.806274302045779,8.62707061767577,-2.7772812773201565,20.031422512671696,2.9248946701777925,14.329246565173747,-4.436363027739105,83.74324240352948,6.663392342055118,5.702175947497967,6,-3.7602462768554688,-7.791496276855469,-10.647994995117188,-14.315994262695312,-8.811492919921875,2,0.03830396809007208,-1.637956768649838,175.27200317382812,1.8554285766155019,172.697998046875,-2.4196460759573033,174.34500122070312,0.03830396809007208
6067,2021-06-24,172.45399475097656,176.2429962158203,171.54249572753906,175.3820037841797,76640000.0,-0.015622946391951387,1.0217232938026264,49.62244634083269,77.00359616779764,77.52511629599331,-1.0918739010696754,-6.981881287512749,-6.431798778286577,-10.746556832661781,13.594702126342407,4.70050048828125,5.458162115931287,5.430271148681641,-6.152991346057064,17.013533643420345,-0.3613600986876975,11.221902396050979,3.7350006103515625,19.391531299910405,-60.633265100454246,5.791631247369348,6,-0.9449996948242188,-5.027496337890625,-8.208621978759766,-11.578994750976562,-5.8799896240234375,3,0.06017840292091314,1.2784640147160267,175.1909942626953,-1.637956768649838,175.27200317382812,1.8554285766155019,172.697998046875,0.06017840292091314
6068,2021-06-25,170.072998046875,173.24099731445312,169.70899963378906,173.1999969482422,78820000.0,-0.013806561613952328,1.2013076246404033,1.067960810881234,70.79882020477322,77.6184722789259,1.9191508192360516,-4.1382909783012565,-4.09826273094464,-8.433356227844854,14.080230444978586,3.5319976806640625,6.005945425887404,2.620899200439453,-8.73454427119151,13.976342672070416,-3.0568225353760283,8.298620936254935,6.1699981689453125,5.570838743426154,-77.10979499736075,5.677721735815481,6,2.0617523193359375,-2.6464996337890625,-5.827625274658203,-7.44024658203125,-1.7610015869140625,4,0.08771527190616402,1.0217232938026264,172.45399475097656,1.2784640147160267,175.1909942626953,-1.637956768649838,175.27200317382812,0.08771527190616402
6069,2021-06-28,172.1945037841797,172.39999389648438,170.67550659179688,170.8000030517578,44856000.0,0.012474089136242261,-1.098562780851933,-0.44595497996886757,69.3137252973433,77.70427162446457,0.2996126878037728,-5.681515640457405,-6.276357722664784,-10.557144641176308,14.463722934214761,2.326995849609375,6.236877082587455,4.190354919433588,-6.947223706626005,15.327933545493181,-1.3784343935962227,9.759144232463399,4.048492431640625,38.03956918535679,-42.438940242745524,5.568789313029801,6,-0.05975341796875,-4.76800537109375,-8.185253143310547,-8.444503784179688,-4.4585113525390625,0,0.05299239987030502,1.2013076246404033,170.072998046875,1.0217232938026264,172.45399475097656,1.2784640147160267,175.1909942626953,0.05299239987030502
6070,2021-06-29,172.40699768066406,172.80149841308594,171.15150451660156,171.9409942626953,41968000.0,0.0012340341405479016,1.6294621145802937,0.334172228909071,68.44662714345336,77.44161108222332,0.6668145071782021,-5.259973698044689,-6.499923930014347,-10.785454530862978,14.771414481616379,1.649993896484375,6.392193061014581,3.8291236877441293,-6.951077016977592,14.609324392465851,-1.5609766646167316,9.21922404010499,3.574638671874993,41.291696636245604,-36.78983565171342,5.3901003523608635,6,0.569000244140625,-4.980499267578125,-8.397747039794922,-8.656997680664062,-3.6074981689453125,1,0.05283433336003207,-1.098562780851933,172.1945037841797,1.2013076246404033,170.072998046875,1.0217232938026264,172.45399475097656,0.05283433336003207
6071,2021-06-30,172.00799560546875,173.5800018310547,171.75,172.05299377441406,48080000.0,-0.0023143032508132766,-5.5241942064463485,-0.09656188605108056,61.541389108756,75.12090448426817,1.409269985261659,-4.267904611978736,-6.056703017528548,-10.421634375368342,15.155640946031623,1.8300018310546875,6.444945077979412,2.9146965026855582,-7.458861058861913,13.28825406423303,-2.2720822780881633,8.10147528345928,3.7227352783203003,35.185141939039546,-38.557944656604285,5.1867787807737304,6,0.9680023193359375,-4.5814971923828125,-7.928371429443359,-8.25799560546875,-4.7610015869140625,2,0.046439739988127116,1.6294621145802937,172.40699768066406,-1.098562780851933,172.1945037841797,1.2013076246404033,170.072998046875,0.046439739988127116
6072,2021-07-01,171.64849853515625,172.85000610351562,170.4709930419922,171.73049926757812,40742000.0,-0.0020900020900020966,1.049976990335941,1.8223126483553747,60.863062823134776,72.61581761590668,1.4837309788959487,-3.0987043475603855,-5.700305947385402,-10.076446915684755,15.091346034581754,2.3790130615234375,6.562596239793493,1.9402992248535043,-7.409010497536997,11.289608947244005,-2.7343556363417463,6.614954086048755,3.8413630986327973,50.103275651385545,-20.711282160577355,4.674654861195246,7,1.3274993896484375,-4.2220001220703125,-7.568874359130859,-7.89849853515625,-4.55499267578125,3,-0.030696436248194958,-5.5241942064463485,172.00799560546875,1.6294621145802937,172.40699768066406,-1.098562780851933,172.1945037841797,-0.030696436248194958
6073,2021-07-02,175.5489959716797,175.58599853515625,171.8459930419922,172.58200073242188,63388000.0,0.022723749230608936,1.4597205148147219,-36.182545589877186,64.52849722136568,71.14230665498343,-2.4898540637756525,-6.11246601595434,-9.473244858479404,-13.954395451438472,15.391134935680101,3.9375,6.598751159422619,5.078897094726557,-3.4976116085729245,13.655405798026038,0.7906427430768304,9.367151446376283,-5.839996337890625,99.27658800120518,30.743487101261692,4.288254351649735,7,-2.572998046875,-8.12249755859375,-10.844371795654297,-11.798995971679688,-9.514999389648438,4,-0.0511252758527565,1.049976990335941,171.64849853515625,-5.5241942064463485,172.00799560546875,1.6294621145802937,172.40699768066406,-0.0511252758527565
6074,2021-07-06,183.78700256347656,184.2740020751953,176.4499969482422,176.5054931640625,134896000.0,0.04692710742205475,-1.1167408018989629,2.4541695595155444,74.32455950304912,70.56315912884457,-10.045899729616565,-13.1430525725537,-17.536659696859374,-22.107014787338926,15.937206835101778,8.725006103515625,6.232157857099196,12.122578430175793,3.1022671374726087,21.142889722878976,7.612422783824201,16.632734076527385,-13.960462951660162,96.47178734327223,29.269594128413573,4.5101556463515955,7,-6.795501708984375,-12.345001220703125,-19.06987762451172,-20.037002563476562,-19.181503295898438,1,-0.0842007644048216,1.4597205148147219,175.5489959716797,1.049976990335941,171.64849853515625,-5.5241942064463485,172.00799560546875,-0.0842007644048216
6075,2021-07-07,184.82899475097656,186.7100067138672,183.94549560546875,185.86900329589844,106562000.0,0.005669564076709488,1.0312237233028758,-0.14282870320892035,73.83382904087829,68.96156739006126,-10.71663576335635,-13.156548973303074,-18.49815444318898,-23.03717406277127,17.800542746755937,2.923004150390625,5.890860952657732,12.08339614868163,2.1906830047230983,21.97610929264016,7.137039576702364,17.029752720660895,-14.424556640625013,88.41671051642487,23.388430334154663,4.946356571979258,7,-6.6194915771484375,-12.168991088867188,-20.11186981201172,-21.078994750976562,-19.65399169921875,2,-0.09248009135344615,-1.1167408018989629,183.78700256347656,1.4597205148147219,175.5489959716797,1.049976990335941,171.64849853515625,-0.09248009135344615
6076,2021-07-08,186.57049560546875,187.9994964599609,181.05599975585938,182.1779937744141,103612000.0,0.009422227593882448,-1.0925208482303923,-4.223524751313098,71.97427359970226,68.402753771384,-11.928623804523482,-13.834242986618392,-20.1508503486547,-24.668018189188444,19.57782750042714,6.943496704101534,5.826915916148323,12.69924697875976,1.8882847173156847,23.510209240203835,7.293765848037708,18.10472810948181,-15.18772337890627,91.84755925581605,29.36286720570702,5.405481130722038,7,-7.71624755859375,-13.2657470703125,-22.056747436523438,-22.82049560546875,-21.871994018554688,3,-0.09525083822111635,1.0312237233028758,184.82899475097656,-1.1167408018989629,183.78700256347656,1.4597205148147219,175.5489959716797,-0.09525083822111635
6077,2021-07-09,185.9669952392578,187.3999938964844,184.6699981689453,186.1260070800781,74964000.0,-0.003234704202571881,1.0170006482342449,-0.036200745483150915,70.72542624512994,68.3945988869792,-10.288691021044542,-12.41125849951402,-19.529927279127037,-23.949253343467205,20.72484205281607,2.729995727539091,5.468225680711157,11.171521759033197,-0.46844949200328756,22.811493010069682,5.351536133514969,16.991507384551426,-13.254885074023463,87.41758262518955,27.031064136796076,5.819985625518242,7,-6.73175048828125,-12.662246704101562,-21.29062271118164,-22.216995239257812,-21.017501831054688,4,-0.10066302999959054,-1.0925208482303923,186.57049560546875,1.0312237233028758,184.82899475097656,-1.1167408018989629,183.78700256347656,-0.10066302999959054
6078,2021-07-12,185.9275054931641,187.864501953125,184.8394927978516,187.1999969482422,51432000.0,-0.00021234814297510507,1.325587124322527,8.00249496209702,75.02697516206754,69.0294044275041,-8.676117527723306,-11.497438476766206,-19.49376296852722,-23.825245564548936,21.763169253237773,3.025009155273409,4.983677015750175,10.202732086181669,-1.8904236439595934,22.29588781632293,4.156154221111052,16.249309951252286,-11.992404424351605,82.05990688432456,21.190537959120206,6.0465778650706286,7,-6.692260742187528,-12.622756958007841,-21.41337966918948,-22.17750549316409,-23.829498291015653,0,-0.10129754381328782,1.0170006482342449,185.9669952392578,-1.0925208482303923,186.57049560546875,1.0312237233028758,184.82899475097656,-0.10129754381328782
6079,2021-07-13,183.8679962158203,188.6540069580078,183.5659942626953,185.10499572753903,76918000.0,-0.011076947823728478,-4.527434273779133,0.9721083051538474,66.58433577813877,68.82248316469138,-5.349099994254061,-8.729763545445309,-17.455308970045905,-21.707975854025108,22.4821995177513,5.0880126953125,4.908531898077371,7.409497833251947,-4.795319414459726,19.61431508096362,1.3070892093961106,13.511906457107784,-8.807743515715941,37.00965773190907,-19.49115006543437,6.102408623855839,7,-4.3054962158203125,-10.235992431640625,-19.353870391845703,-20.117996215820312,-23.806991577148438,1,-0.0969934953381223,1.325587124322527,185.9275054931641,1.0170006482342449,185.9669952392578,-1.0925208482303923,186.57049560546875,-0.0969934953381223
6080,2021-07-14,184.08399963378903,185.88299560546875,183.04150390625,185.4425048828125,65932000.0,0.0011747744165069296,1.537627668345064,1.0982261804905007,67.06845633810073,69.43660174572967,-4.17340845163929,-8.190000967744055,-17.559840771458568,-21.80184099380719,23.03052390771426,2.84149169921875,5.199452933524384,6.879125976562477,-5.271125583391523,19.029377536516478,0.8040001965854913,12.954251756539463,-7.664371507894316,39.85255340470659,-12.656897491182882,6.075125779976993,7,-4.521499633789034,-9.306747436523409,-19.717750549316378,-20.333999633789034,-24.696502685546847,2,-0.10581310925969034,-4.527434273779133,183.8679962158203,1.325587124322527,185.9275054931641,1.0170006482342449,185.9669952392578,-0.10581310925969034
6081,2021-07-15,181.55999755859372,184.7700042724609,181.04600524902344,184.7100067138672,63706000.0,-0.013711143174944485,1.277672267770422,2.3187316777302014,67.62134010189453,70.18752144336965,-0.1698223267311505,-5.075842369104009,-14.831118618864508,-19.113923336051954,23.03026067396096,3.7239990234374716,5.413597350709125,3.8152488708495866,-8.086714675005055,15.717212416704228,-2.1357329020777343,9.766230643776908,-3.9169315494876855,6.755943666039202,-47.87961985261197,5.950981772927315,7,-1.3099975585937216,-5.465492248535128,-18.035621643066378,-17.80999755859372,-21.56249999999997,3,-0.09024561977947854,1.537627668345064,184.08399963378903,-4.527434273779133,183.8679962158203,1.325587124322527,185.9275054931641,-0.09024561977947854
6082,2021-07-16,178.68150329589844,182.3029937744141,178.5229949951172,181.66549682617188,80874000.0,-0.01585423166667721,-1.2902073173550452,0.9472967801626545,66.34392148433045,70.38923525036573,4.259108714277943,-1.9658140727431714,-11.710511664050017,-16.09757314598619,22.011204899867714,3.7799987792969034,5.641131903696589,0.7257797241210824,-11.080377422888716,12.531936871130881,-5.177298849383817,6.628858297625982,9.972503662109375,1.564585071677516,-56.82865054057655,5.903078573504903,7,3.8704986572265625,-2.3257522583007812,-16.61737823486328,-14.931503295898438,-15.38800048828125,4,-0.07825657077570236,1.277672267770422,181.55999755859372,1.537627668345064,184.08399963378903,-4.527434273779133,183.8679962158203,-0.07825657077570236
6083,2021-07-19,177.47950744628906,177.510498046875,174.95799255371094,176.62899780273438,75692000.0,-0.006727030092302577,4.594588719252187,-0.28502395696439436,60.39700731601011,68.84172945180583,6.4410959091911195,-0.5448849818430972,-10.333132941459553,-14.735392742023976,20.675214366509838,3.7235107421875,6.172058988358231,-0.6329414367675668,-12.319898680610379,11.054015807075245,-6.476420058688973,5.210537185153839,10.971879272460939,18.41057418709377,-40.79926669170062,5.843478621921407,7,4.3264923095703125,0.183746337890625,-14.913631439208984,-12.918258666992188,-12.190505981445312,0,-0.07059977919917271,-1.2902073173550452,178.68150329589844,1.277672267770422,181.55999755859372,1.537627668345064,184.08399963378903,-0.07059977919917271
6084,2021-07-20,178.6595001220703,179.60000610351562,175.89999389648438,178.36599731445312,65114000.0,0.0066486136498793424,2.4030692798349578,0.3450905111322413,61.849273712774774,67.51011219312767,4.981093065348546,-1.3231982985463446,-11.29662380499272,-15.664985191536914,20.017253362629805,3.70001220703125,6.854422361115638,0.24897613525391193,-11.157251319340673,11.655203589848497,-5.454137592043367,5.95208986255119,9.252150830078136,33.88106667635035,-26.45536560826843,5.703113727297288,7,3.1464996337890625,-0.9449996948242188,-15.750377655029297,-13.959503173828125,-13.70050048828125,1,-0.09269864131829608,4.594588719252187,177.47950744628906,-1.2902073173550452,178.68150329589844,1.277672267770422,181.55999755859372,-0.09269864131829608
6085,2021-07-21,179.25999450683594,179.32249450683594,177.1820068359375,178.81900024414062,46380000.0,0.003361110852517335,6.563637343973256,1.502521445282038,63.63928041127886,66.5840018388584,3.9197661818420215,-1.6965884620783527,-11.50617986072126,-16.03760260428379,18.882373044726037,2.1404876708984375,7.20602365539483,0.650070953369152,-10.664202296501088,11.964344203239392,-5.007065671565954,6.307207578304258,8.13351010937501,43.84423986066198,-18.86096283741437,5.657136624935116,7,2.5460052490234375,-0.91973876953125,-15.890369415283203,-13.847496032714844,-13.459991455078125,2,-0.10710136369792156,2.4030692798349578,178.6595001220703,4.594588719252187,177.47950744628906,-1.2902073173550452,178.68150329589844,-0.10710136369792156
6086,2021-07-22,181.9015045166016,182.0010070800781,179.11349487304688,179.3614959716797,65308000.0,0.01473563589596627,1.1084321240752526,5.759731497180093,67.75904984969563,66.25440446158794,0.6105123956723162,-4.015461924377746,-13.771865906345596,-18.47604265233423,17.89881810772151,2.8875122070312216,6.502897107331961,2.956055450439493,-8.329282791989556,14.241393692868542,-2.6866136707750456,8.598724571654031,4.994579617109366,94.53384355225384,28.98562244775472,5.642669121214528,7,-0.09550476074221592,-3.5612487792969034,-18.232128143310575,-15.162757873535185,-14.419998168945341,3,-0.12377032080185246,6.563637343973256,179.25999450683594,2.4030692798349578,178.6595001220703,4.594588719252187,177.47950744628906,-0.12377032080185246
6087,2021-07-23,182.83200073242188,183.3054962158203,181.1020050048828,182.0,48726000.0,0.005115384934792244,1.4772360791848218,0.3275582415205836,64.06149005559209,65.03601722753511,-0.9068095229516473,-4.351714052060345,-14.191969021226669,-19.154793196939607,17.88304660703979,2.2034912109375,5.739840956461251,3.3676513671875057,-7.611139053575926,14.346441787950937,-2.1217438431941957,8.857046577569207,3.586559738089079,94.32769960260445,31.680798442374524,5.489395210381709,7,-1.0260009765625,-3.6504974365234375,-18.42862319946289,-15.797752380371094,-11.753494262695312,4,-0.12489336156883635,1.1084321240752526,181.9015045166016,6.563637343973256,179.25999450683594,2.4030692798349578,178.6595001220703,-0.12489336156883635
6088,2021-07-26,184.99099731445312,185.60400390625,182.3625030517578,183.6584930419922,58002000.0,0.01180863619816197,1.5338899657074698,1.601566225287019,53.037632690710055,63.530827995598585,-3.5901641932808275,-5.624140327596081,-15.820322989940962,-20.975456911535446,18.61274641906922,3.2415008544921875,4.971660534090091,4.780747985839838,-5.517486493422325,15.078982465102001,-0.3683692537912293,9.929865225470905,0.969140439385825,93.68295589988081,33.85586254480637,5.149117239631076,7,-4.570503234863281,-5.8094940185546875,-18.74599838256836,-17.956748962402344,-11.451492309570312,0,-0.1172894617674497,1.4772360791848218,182.83200073242188,1.1084321240752526,181.9015045166016,6.563637343973256,179.25999450683594,-0.1172894617674497
6089,2021-07-27,181.3195037841797,184.9250030517578,179.3074951171875,184.9250030517578,82638000.0,-0.019846876786293155,2.1160777011299676,-2.7058069096613875,42.18288403785418,60.7657644066823,-0.35558477927787635,-1.3006586934751567,-11.748928082008376,-16.961646211420145,19.092824234337876,5.683502197265625,4.133489932647791,0.6530044555664176,-8.933935632149854,10.23994454328269,-4.140465588291704,5.446474499424539,4.2845001220703125,49.127266534286086,-6.790823235532756,4.793470043858133,7,-1.0385055541992188,-2.13800048828125,-14.256877899169922,-14.285255432128906,-7.3695068359375,1,-0.0884102481243092,1.5338899657074698,184.99099731445312,1.4772360791848218,182.83200073242188,1.1084321240752526,181.9015045166016,-0.0884102481243092
6090,2021-07-28,181.51600646972656,182.92100524902344,180.0500030517578,181.6889953613281,59988000.0,0.0010837371680696428,1.1774689125616975,0.04797917812856294,37.909356031433724,57.464432843297764,-1.0668564783707382,-0.8218857870165266,-11.611549740935033,-16.829488215484275,19.49076044964024,2.871002197265625,3.1378869695077753,0.39405670166016193,-8.370985574880109,9.159098978200433,-3.9884644366099735,4.776577839930297,4.0879974365234375,37.01576539512227,-13.764395100395284,4.382521138270133,7,-1.2350082397460938,-2.334503173828125,-13.304752349853516,-14.481758117675781,-8.360000610351562,2,-0.09121513390445213,2.1160777011299676,181.3195037841797,1.5338899657074698,184.99099731445312,1.4772360791848218,182.83200073242188,-0.09121513390445213
6091,2021-07-29,179.99600219726562,181.8975067138672,179.00050354003906,181.3874969482422,110400000.0,-0.008373940689987869,1.4026423523009852,8.043838758050189,36.31697797582953,54.12810578679766,0.23240404823263816,1.3989697700710053,-9.70701368738412,-14.947597203242822,19.601242027314125,2.897003173828125,2.487980001291362,-1.5253479003906136,-9.202196541241506,6.151500740460278,-5.36377222081606,2.3130764200348324,5.1821612548828,15.075317665163935,-29.786966872334162,3.8384243204254482,7,0.28499603271484375,-0.8144989013671875,-11.234630584716797,-12.961753845214844,-6.093505859375,3,-0.07886841358815178,1.1774689125616975,181.51600646972656,2.1160777011299676,181.3195037841797,1.5338899657074698,184.99099731445312,-0.07886841358815178
6092,2021-07-30,166.37950134277344,168.40699768066406,165.3489990234375,167.3975067138672,199312000.0,-0.07564890713277761,1.0138369709393464,0.7315912405557444,22.386701452594053,49.904738468640325,13.321220467185668,15.389519693378077,4.144496007939608,-1.133252761941435,20.70885887441814,14.647003173828125,1.4007751569851905,-14.878398895263672,-24.173001666186934,-5.5837961243404095,-19.52570028072529,-10.231097509802055,18.38985527343749,5.087642907508633,-33.62071213968645,4.647301385461631,7,9.097000122070312,10.622001647949219,3.0356216430664062,0.6547470092773438,9.084991455078125,4,0.006623442166787452,1.4026423523009852,179.99600219726562,1.1774689125616975,181.51600646972656,2.1160777011299676,181.3195037841797,0.006623442166787452
6093,2021-08-02,166.57400512695312,167.9459991455078,165.85000610351562,167.65499877929688,67078000.0,0.0011690369463182027,1.5207457838621474,1.061874213082319,24.211929353848234,45.722811317648485,12.758814939593265,15.27111489191384,4.166509474774671,-1.1226139710706207,21.145449527864805,2.0959930419921875,0.4006524781175358,-14.235145568847656,-25.373967748448962,-3.0963233892463506,-19.804556658648295,-8.665734479047018,17.030130033691393,6.257692334673752,-31.31615688093417,5.5694110898006475,8,8.902496337890625,10.427497863769531,2.8937416076660156,0.46024322509765625,9.70098876953125,0,0.02704204260046672,1.0138369709393464,166.37950134277344,1.4026423523009852,179.99600219726562,1.1774689125616975,181.51600646972656,0.02704204260046672
6094,2021-08-03,168.31199645996094,169.5500030517578,164.98849487304688,167.03599548339844,83146000.0,0.01043374884144277,1.4314983814032176,-1.1803963638416803,27.502620545073412,41.7076268880701,10.503195377701758,12.979813269412773,2.7415855469146777,-2.687941854570454,19.79840026556115,4.5615081787109375,-0.3814743304013746,-11.723403930664062,-24.07514303182583,0.6283351704977065,-17.89927348124496,-5.547534380083164,14.196830532451145,18.533387223723118,-17.977586321171792,6.175869550580889,8,6.9842529296875,8.509254455566406,1.4686279296875,-1.2777481079101562,5.89599609375,1,0.03105844298012017,1.5207457838621474,166.57400512695312,1.0138369709393464,166.37950134277344,1.4026423523009852,179.99600219726562,0.03105844298012017
6095,2021-08-04,167.73599243164062,169.44400024414062,167.2779998779297,168.96749877929688,43678000.0,-0.0034222398904129037,-1.0172377041026588,-0.9651296278580311,29.12095864245788,37.41450564282147,10.362320008756882,12.869415505530071,3.5628643097264785,-1.9216304551781889,18.029761890751605,2.1660003662109375,-0.9301525595496116,-11.444757843017584,-24.730082411645895,1.8405667256107279,-18.08742012733174,-4.802095558703428,13.371207991222235,16.24871745586559,-23.03357519935665,6.642662284314151,8,7.5602569580078125,9.085258483886719,2.0446319580078125,-0.7017440795898438,5.7215118408203125,2,0.03704633946786373,1.4314983814032176,168.31199645996094,1.5207457838621474,166.57400512695312,1.0138369709393464,166.37950134277344,0.03704633946786373
6096,2021-08-05,168.79949951171875,169.4499969482422,167.04600524902344,167.81100463867188,48670000.0,0.006340362999381677,1.1000239929620645,-0.8026713584774744,34.20900302883858,34.097562639848846,8.096252923965324,10.968655753358462,2.739383690042274,-2.7804786660230434,17.083387281479727,2.40399169921875,-1.6499778691331812,-9.492700958251959,-23.070902517222436,4.085500600718518,-16.281801737737197,-2.7036001787667203,11.018204467158824,83.54703070485009,37.86225762806506,6.789100779485241,8,6.4967498779296875,8.021751403808594,1.4017486572265625,-1.7652511596679688,4.0590057373046875,3,0.025808763416113045,-1.0172377041026588,167.73599243164062,1.4314983814032176,168.31199645996094,1.5207457838621474,166.57400512695312,0.025808763416113045
6097,2021-08-06,167.2469940185547,168.75,166.45199584960938,168.75,52752000.0,-0.009197334693852421,2.057877584999137,-1.5204995214720138,33.830039853548826,31.96338565794204,8.052325173723261,11.643780097469005,4.508975656878135,-1.0383916316491764,16.12180062017257,2.347503662109375,-2.579417040179777,-10.109206390380848,-24.03621980055985,3.8178070197981526,-17.072713095470363,-3.1456996852913335,11.384373231856443,49.51211434955828,0.3617510771416548,6.9635067050895065,8,7.709754943847656,9.574256896972656,2.954254150390625,-0.21274566650390625,5.2530059814453125,4,0.03979445106557522,1.1000239929620645,168.79949951171875,-1.0172377041026588,167.73599243164062,1.4314983814032176,168.31199645996094,0.03979445106557522
6098,2021-08-09,167.093505859375,167.74400329589844,166.42599487304688,167.1804962158203,42964000.0,-0.0009177334401756498,1.171340229509433,0.05787758499913707,31.109958087422783,30.733060552338557,6.0346809866297235,10.871303456552823,4.938739632160946,-0.7293136762640131,15.031730356630685,1.3180084228515625,-3.992381677609444,-9.320994567871082,-23.35432135553947,4.712332219797304,-16.337657961705276,-2.3043311740368893,10.446431600846978,46.1472588419866,-4.730725853746179,7.0166633938342,8,6.861244201660156,9.727745056152344,3.1077423095703125,-0.05925750732421875,6.6959991455078125,0,0.050097619865140386,2.057877584999137,167.2469940185547,1.1000239929620645,168.79949951171875,-1.0172377041026588,167.73599243164062,0.050097619865140386
6099,2021-08-10,166.03399658203125,167.89999389648438,165.75,167.25050354003906,48252000.0,-0.006340816609805455,-1.4096315487947737,13.984388703736187,28.71787039978865,29.711784371044658,5.250016042984868,11.0950798091136,6.279256761738907,0.5672189057810897,14.336635785769571,2.149993896484375,-5.442729883328866,-9.48880386352539,-23.791806286118998,4.814198559068217,-16.64030507482218,-2.337302652228601,10.501825471216733,7.675589628963681,-42.270716633680536,7.151501211296801,8,7.409004211425781,10.787254333496094,4.1672515869140625,1.0002517700195312,8.378005981445312,1,0.06168012289816449,1.171340229509433,167.093505859375,2.057877584999137,167.2469940185547,1.1000239929620645,168.79949951171875,0.06168012289816449
6100,2021-08-11,164.60549926757812,166.88499450683594,163.88949584960938,166.57249450683594,58944000.0,-0.008603643493863333,1.3113458017648894,1.616920664785199,21.03816996737187,28.014139036771585,4.500804482914759,11.583359750870898,7.9850812861627105,2.189340413485752,13.889840276135562,2.9954986572265625,-6.8600098766216036,-9.943376159667963,-24.443163138667188,4.556410819331262,-17.193269649167576,-2.6934826701683505,11.006536611253779,12.876598804104134,-30.131356040546933,7.249893489499614,8,2.1142501831054688,11.666252136230469,9.611251831054688,5.715751647949219,8.5205078125,2,0.058336406309993816,-1.4096315487947737,166.03399658203125,1.171340229509433,167.093505859375,2.057877584999137,167.2469940185547,0.058336406309993816
6101,2021-08-12,165.1750030517578,165.72549438476562,163.48350524902344,164.5,46282000.0,0.003459810192938395,1.5247828440343325,-0.343164557943976,20.07187907184131,27.75693655002128,1.796804076815306,10.248858669894162,7.680513851597993,1.7900691275131067,14.067708842617034,2.2419891357421875,-7.8382385888497765,-8.554622650146484,-23.236859709686428,6.127614409393459,-15.895741179916456,-1.2135041203765127,9.264778824151847,32.118095293282536,-4.216569526133938,7.341118529769966,8,1.3417510986328125,10.893753051757812,10.259750366210938,6.364250183105469,2.6114959716796875,3,0.05014379335660002,1.3113458017648894,164.60549926757812,-1.4096315487947737,166.03399658203125,1.171340229509433,167.093505859375,0.05014379335660002
6102,2021-08-13,164.69850158691406,165.30349731445312,164.14999389648438,165.2834930419922,41134000.0,-0.0028848279463596915,2.6912109375,-0.8666500892917693,13.524371867428286,26.569430162641282,2.2459669716567703,10.144173514715732,8.497603936188426,2.414500278041146,14.977017422183152,1.15350341796875,-8.877029453464331,-8.331974029541016,-23.349243375052538,6.685295315970507,-15.840608702296777,-0.8233393567852545,8.426527093769238,27.510459889648597,-1.5051754042219088,7.508634672755766,8,1.8182525634765625,11.370254516601562,11.380996704101562,7.485496520996094,2.483001708984375,4,0.04954509958187581,1.5247828440343325,165.1750030517578,1.3113458017648894,164.60549926757812,-1.4096315487947737,166.03399658203125,0.04954509958187581
6103,2021-08-16,164.94949340820312,165.0,160.55650329589844,164.14999389648438,66394000.0,0.0015239472057770875,8.868815236546022,-1.3666857947728102,16.44941228420764,25.341295911433974,1.9448236238957577,9.387642838216095,8.566174627290309,2.354660618675098,16.626545848514283,4.4434967041015625,-9.873446252908366,-7.454481506347662,-22.73343589993837,7.824472887243047,-15.093958703143016,0.1849956904476926,7.018552460680979,59.82155287233799,31.97225355208028,7.639477196795359,8,0.0537567138671875,9.65576171875,11.320503234863281,7.234504699707031,4.053009033203125,0,0.045774657659066076,2.6912109375,164.69850158691406,1.5247828440343325,165.1750030517578,1.3113458017648894,164.60549926757812,0.045774657659066076
6104,2021-08-17,162.09800720214844,164.02450561523438,161.28399658203125,163.875,67758000.0,-0.01728702615047184,1.640176989849544,-2.2226314985876785,14.10853028010834,23.673248315617364,4.271335319711682,11.525695017370566,11.72391141242997,5.415239264264557,18.294805603373113,3.665496826171875,-9.133919758813107,-9.477893066406239,-25.12019635249962,6.1644102196871415,-17.299044709452943,-1.6567414233595343,8.27242270651766,24.35815828559304,-2.235326885924291,7.821151643046691,8,2.905242919921875,12.507247924804688,14.171989440917969,10.085990905761719,8.701995849609375,1,0.07212610447551149,8.868815236546022,164.94949340820312,2.6912109375,164.69850158691406,1.5247828440343325,165.1750030517578,0.07212610447551149
6105,2021-08-18,160.06100463867188,162.7050018310547,160.0,162.09950256347656,56086000.0,-0.012566487390164305,-1.5040433360877457,1.1471616132993294,13.843944969159168,21.410464086764097,5.705102322649537,12.701839123307309,13.94326204572559,7.647005455214526,20.12749521989456,2.7050018310546875,-8.584078209896973,-10.554946136474598,-26.56386012675233,5.453967853803135,-18.559403131613465,-2.5504891413357313,8.935475544206753,1.065491197305091,-25.870243643315355,8.004456995138865,8,4.313995361328125,12.8804931640625,16.53624725341797,12.450248718261719,11.214996337890625,2,0.08965955172655082,1.640176989849544,162.09800720214844,8.868815236546022,164.94949340820312,2.6912109375,164.69850158691406,0.08965955172655082
6106,2021-08-19,159.3874969482422,161.64999389648438,159.1230010986328,159.7010040283203,75658000.0,-0.0042078187123096855,-4.998804650994313,0.15379318088251806,26.095711471688034,20.551094266557342,5.479324144741298,12.229167606863882,14.767584831740436,8.494416605313717,21.499740566308827,2.5269927978515625,-8.281745524399213,-10.10275344848634,-25.93560224096285,5.730095343990172,-18.019177844724595,-2.186329052248084,8.169546405375854,4.27952449727808,-24.369779375793847,7.9164243962382566,8,4.124000549316406,12.976005554199219,17.782379150390625,13.123756408691406,10.902496337890625,3,0.08619565772023652,-1.5040433360877457,160.06100463867188,1.640176989849544,162.09800720214844,8.868815236546022,164.94949340820312,0.08619565772023652
6107,2021-08-20,159.99749755859375,160.3905029296875,158.78799438476562,160.19349670410156,67168000.0,0.003827154714335368,4.4321255851242665,0.6251825172783023,28.13733268133923,20.22080255477028,4.171518420586267,10.351475718367936,14.208182079779732,8.079950557363418,22.68758530427989,1.602508544921875,-8.062140543436811,-8.351027679443348,-23.407168632359912,6.705113273473216,-15.87909815590163,-0.8229572029850658,6.041418189126944,19.4704134017833,-11.515105203561077,7.528070476458284,8,3.34649658203125,12.198501586914062,18.174755096435547,12.513755798339844,5.800506591796875,4,0.04868202055467319,-4.998804650994313,159.3874969482422,-1.5040433360877457,160.06100463867188,1.640176989849544,162.09800720214844,0.04868202055467319
6108,2021-08-23,163.2935028076172,164.0449981689453,160.50050354003906,160.59500122070312,65362000.0,0.02060035500127988,-1.4550638095489734,-13.76792526274815,34.882699025556164,20.905783513188894,0.31267793000421307,5.635540095688754,11.006663039875235,4.969662818563336,23.010422188504936,4.0475006103515625,-8.113753120482272,-3.9701477050781193,-16.962512818854833,9.022217408698594,-10.466330261966476,2.5260348518102376,1.2952286675125038,85.70487311442196,50.948909749736565,6.496182556888351,8,-0.45700836181640625,8.902496337890625,16.16037368774414,9.217750549316406,1.7624969482421875,0,0.0238098909107356,4.4321255851242665,159.99749755859375,-4.998804650994313,159.3874969482422,-1.5040433360877457,160.06100463867188,0.0238098909107356
6109,2021-08-24,165.28900146484375,165.77450561523438,163.72900390625,164.0,51036000.0,0.012220318769066596,-1.234307810260342,0.47767304310456943,43.209595300924434,23.369275216916954,-2.0111003777425367,2.50598219874729,9.071082262148195,3.11994462758247,23.98441022405035,2.4810028076171875,-8.00315259120427,-1.17312393188476,-12.367960578897396,10.021712715127876,-6.770542255391092,4.424294391621572,-6.501007080078125,93.05083561201045,53.64243510428406,5.597418323506321,8,-3.00775146484375,6.9069976806640625,14.445625305175781,7.222251892089844,-1.0370025634765625,1,0.022466715532505344,-1.4550638095489734,163.2935028076172,4.4321255851242665,159.99749755859375,-4.998804650994313,159.3874969482422,0.022466715532505344
6110,2021-08-25,164.95899963378906,166.0500030517578,164.3074951171875,165.49349975585938,33606000.0,-0.0019965141547840792,1.1153272638023173,-0.4146621525640419,38.89033570306783,25.460214842608785,-1.8167297485886138,1.6147647741576066,9.45959558519229,3.542811953736816,24.980446008155138,1.7425079345703125,-7.8198235307403365,-0.6752754211425724,-9.347360993272616,7.996810150987471,-5.01131820720758,3.6607673649224353,-6.031275024414072,84.97656133450158,49.038389097748514,4.336042786065016,8,-2.5400009155273438,7.23699951171875,14.801250457763672,7.552253723144531,-0.7960052490234375,2,0.03540881934866147,-1.234307810260342,165.28900146484375,-1.4550638095489734,163.2935028076172,4.4321255851242665,159.99749755859375,0.03540881934866147
6111,2021-08-26,165.8000030517578,166.60000610351562,164.8000030517578,164.9499969482422,41976000.0,0.005098257262930783,-2.130456704614813,-1.5902823374917925,45.63449243551405,29.028006016840536,-2.860573381493623,-0.3629040025141421,8.636308380823863,2.8028305584458337,26.24785351891835,1.8000030517578125,-7.4388376802423295,0.8755279541015568,-4.571170968524797,6.32222687672791,-1.84782150721162,3.5988774154147336,-6.587387304687496,89.75932089505594,53.24393690140004,2.723349461313175,8,-3.1060028076171875,6.39599609375,14.273124694824219,6.711250305175781,-6.311004638671875,3,0.033027731146031636,1.1153272638023173,164.95899963378906,-1.234307810260342,165.28900146484375,-1.4550638095489734,163.2935028076172,0.033027731146031636
6112,2021-08-27,167.48150634765625,167.61599731445312,165.6875,166.6614990234375,48048000.0,0.01014175672465778,2.5418114561147855,0.9647075718953075,51.071764559104686,32.874934047384656,-4.588301083782511,-2.063406701367512,6.873161315170165,1.1887879630864404,25.9012906145615,1.928497314453125,-6.640280808715033,2.5019309997558707,-3.028398773759932,8.032260773271673,-0.26323388700203054,5.267095886513772,-7.825647179199223,98.10988567960696,60.21813424734164,2.765164886757899,8,-4.279510498046875,4.7144927978515625,12.591621398925781,5.029747009277344,-6.4315032958984375,4,0.016768937655998517,-2.130456704614813,165.8000030517578,1.1153272638023173,164.95899963378906,-1.234307810260342,165.28900146484375,0.016768937655998517
6113,2021-08-30,171.07850646972656,172.25,167.76100158691406,167.8715057373047,63844000.0,0.021476998866989616,-1.6190120093653464,3.910941570524749,62.22111321821872,38.22077659606359,-8.073484835097986,-5.59236121673996,3.2384035397991227,-2.3350454789685955,25.341645425366128,4.76849365234375,-5.737664539773505,5.873706054687489,-0.2636142599177447,12.011026369292722,2.805045897384872,8.942366211990105,-10.785836249589835,86.25168328462553,42.697980412016335,3.0686601573026207,8,-5.55950927734375,1.11749267578125,9.415245056152344,1.4327468872070312,-7.9780120849609375,0,-0.0308659598935086,2.5418114561147855,167.48150634765625,-2.130456704614813,165.8000030517578,1.1153272638023173,164.95899963378906,-0.0308659598935086
6114,2021-08-31,173.5395050048828,173.62899780273438,169.7794952392578,171.24000549316406,87128000.0,0.01438520002272603,2.1063350366311644,0.7170249412391637,70.61280876139163,44.52842812853386,-9.768043422984363,-8.054611876741205,0.820561846685905,-4.766024270411094,25.255724053173523,3.8495025634765625,-4.523523781672765,8.073329162597645,1.0042993159863443,15.142359009208946,4.538814239292009,11.607844085903281,-12.05110180675976,99.03993164116852,49.47399982171162,3.534514923305649,8,-7.3310089111328125,-1.6830062866210938,6.261493682861328,-0.8875045776367188,-8.417999267578125,1,-0.048885152973005996,-1.6190120093653464,171.07850646972656,2.5418114561147855,167.48150634765625,-2.130456704614813,165.8000030517578,-0.048885152973005996
6115,2021-09-01,173.9499969482422,176.35000610351562,173.76199340820312,174.82000732421875,72598000.0,0.0023654092095504176,-3.154055278658813,-0.3783477106834771,70.3955852207035,49.45063632286891,-8.941486761824507,-8.406713176649475,0.37590592401809886,-5.149544856251225,25.38051641146344,2.8105010986328125,-3.499613865167987,8.173120880126959,0.1961068005779225,16.150134959675995,4.1846138403524265,12.161627919901491,-11.004722397565786,79.22070544467799,26.313901836398784,3.988507039774519,9,-6.3809967041015625,-3.0954971313476562,5.781253814697266,-1.2979965209960938,-9.518997192382812,2,-0.055751642523802825,2.1063350366311644,173.5395050048828,-1.6190120093653464,171.07850646972656,2.5418114561147855,167.48150634765625,-0.055751642523802825
6116,2021-09-02,173.156005859375,175.59800720214844,172.75,174.73800659179688,58474000.0,-0.004564478889317991,-1.3792751794205005,1.81836995983654,69.37174659604912,54.03223786894779,-6.692868731403905,-7.662467823361936,1.1284139593943507,-4.349379794555432,25.36923841735791,2.8480072021484375,-2.015275656639602,7.161304473876953,-1.3811212427184216,15.703730190472328,2.8900916155792515,11.432517332174655,-8.334068891301115,70.04456350944078,13.350053722590914,4.271212858297694,9,-4.730751037597656,-2.8132553100585938,6.575244903564453,0.4759979248046875,-10.84100341796875,3,-0.051935891163445214,-3.154055278658813,173.9499969482422,2.1063350366311644,173.5395050048828,-1.6190120093653464,171.07850646972656,-0.051935891163445214
6117,2021-09-03,173.90249633789062,174.1334991455078,171.82200622558594,172.60000610351562,51514000.0,0.004311086264728647,1.6200038049776024,-0.8233183510484384,70.05153476546214,57.9398862844929,-5.8776009916811915,-8.31088255985162,0.43649459557582304,-5.031802769459489,25.160129998271714,2.311492919921875,-0.21514257738692777,7.575019836425781,-1.663026493274316,16.81306616612588,2.955996671575747,12.194043001275816,-7.466629690854887,71.50415090719484,14.577080282659608,4.619023164850048,9,-3.8629913330078125,-6.33349609375,5.828754425048828,-0.2704925537109375,-11.535995483398438,4,-0.08288263957292152,-1.3792751794205005,173.156005859375,-3.154055278658813,173.9499969482422,2.1063350366311644,173.5395050048828,-0.08288263957292152
6118,2021-09-07,175.46449279785156,176.4044952392578,173.8470001220703,173.89999389648438,54758000.0,0.008982024369138308,-2.061976488212136,1.201159793814433,81.77126931876377,62.22451673091949,-6.181649234782498,-9.711504475415097,-0.9748966922998079,-6.556794731043283,25.11746543349005,2.5574951171875,0.997414756819694,8.71846694946288,-1.3838175202478453,18.820751419173604,3.6673247146075028,13.769609184318256,-7.640646626908648,85.81128390330188,23.741470406628366,5.051142234855364,9,-5.108497619628906,-7.868247985839844,0.7745094299316406,-1.832489013671875,-11.25048828125,1,-0.08215046540897786,1.6200038049776024,173.90249633789062,-1.3792751794205005,173.156005859375,-3.154055278658813,173.9499969482422,-0.08215046540897786
6119,2021-09-08,176.27499389648438,177.281494140625,174.7834930419922,175.58250427246094,61068000.0,0.004619174430729789,-1.1811725989434485,0.44262710789907445,90.92583434627277,68.0062388023867,-5.889218956099711,-10.240471787793837,-1.6906623074418974,-7.3414492330356325,25.01449262094854,2.4980010986328125,2.2820334453766122,9.016918182373047,-1.9357749711159045,19.969611335861998,3.540571605628571,14.493264759117523,-7.078243874611076,81.56420052935636,11.291223814466662,5.47634657674448,9,-5.234245300292969,-8.240249633789062,-0.035991668701171875,-2.6429901123046875,-11.281997680664062,2,-0.07473833480575998,-2.061976488212136,175.46449279785156,1.6200038049776024,173.90249633789062,-1.3792751794205005,173.156005859375,-0.07473833480575998
6120,2021-09-09,174.20799255371094,177.49949645996094,174.01849365234375,176.30099487304688,54384000.0,-0.011726004336084506,-1.8163451745316503,-3.0224313068770243,84.94990378013797,72.37461784067825,-2.6510646446379553,-7.8180242922108505,0.4421586616051627,-5.238459369757948,24.4855823025154,3.4810028076171875,3.2845099861726794,6.46979217529298,-4.829689444404465,17.769273794990426,0.8200513654442432,12.119532985141717,-3.5559885904623343,42.025370887981076,-35.08361821379156,5.649740809848729,9,-2.6144943237304688,-6.064247131347656,1.8507575988769531,-0.57598876953125,-3.756988525390625,3,-0.05215884003487814,-1.1811725989434485,176.27499389648438,-2.061976488212136,175.46449279785156,1.6200038049776024,173.90249633789062,-0.05215884003487814
6121,2021-09-10,173.45750427246094,175.42250061035156,173.14549255371094,175.0915069580078,47946000.0,-0.004308001431212238,-1.016812855617575,0.7806979812928766,81.53264418584533,75.75916002142722,-0.7824082565229276,-6.761902883305424,1.2639658852602906,-4.426186601543634,23.760360420809434,2.277008056640625,4.044311745114783,5.305178833007801,-6.203923453300888,16.81428111931649,-0.44937231014654344,11.059729976162146,-1.4360018098698788,28.80670823478822,-53.29667641738469,5.754551143154352,9,-0.8272552490234375,-5.313758850097656,2.601245880126953,0.17449951171875,-1.1204986572265625,4,-0.05203870858434034,-1.8163451745316503,174.20799255371094,-1.1811725989434485,176.27499389648438,-2.061976488212136,175.46449279785156,-0.05203870858434034
6122,2021-09-13,172.85850524902344,174.8979949951172,171.89999389648438,174.13999938964844,51380000.0,-0.0034532897607970625,1.143354278483222,0.7842668509422334,75.64898664628447,77.25114595787898,0.7370362344840657,-5.818552417318784,1.9403833104009323,-3.7900781152999343,22.862490444771733,2.9980010986328125,4.980222180915604,4.298179626464844,-7.273767073539375,15.870126326469062,-1.4877937235372656,10.084152976466953,4.6409912109375,17.1177946911047,-61.86435708654792,5.785973350002112,9,0.7809906005859375,-4.714759826660156,3.200244903564453,0.77349853515625,-0.6510009765625,0,-0.06099499004939335,-1.016812855617575,173.45750427246094,-1.8163451745316503,174.20799255371094,-1.1811725989434485,176.27499389648438,-0.06099499004939335
6123,2021-09-14,172.5,174.3404998779297,171.885498046875,173.77749633789062,38738000.0,-0.002073980962099431,1.042852789557886,0.9968803581634597,71.19763164977124,77.31612627881003,1.4733207727736044,-5.128309855229759,2.2479933699398487,-3.3538743413076304,21.288153725040683,2.4550018310546875,5.778094502852241,3.5621490478515625,-8.006453487615403,15.130751583318528,-2.2221522198819343,9.34645031558506,4.887506408691394,10.94588754590005,-63.519675637487424,5.7843012677334835,9,2.1607513427734375,-4.356254577636719,3.3889999389648438,1.1320037841796875,-1.7469940185546875,1,-0.05874492258265396,1.143354278483222,172.85850524902344,-1.016812855617575,173.45750427246094,-1.8163451745316503,174.20799255371094,-0.05874492258265396
6124,2021-09-15,173.7895050048828,174.27099609375,170.10049438476562,172.12600708007812,59150000.0,0.007475391332653958,2.175734478211109,-1.302154750244858,74.57221662695252,77.78019643505992,0.24921527045819403,-5.794072259385501,0.6559517813179809,-4.58281347014406,19.43823360867197,4.170501708984375,6.440133723075064,4.267079162597668,-7.02451258983001,15.558670915025345,-1.3787167136161713,9.912875038811507,3.377921069335912,49.8582184817107,-22.31619328859626,5.645795876213846,9,0.01049041748046875,-5.645759582519531,1.5984954833984375,-0.157501220703125,-2.03900146484375,2,-0.05509826665316886,1.042852789557886,172.5,1.143354278483222,172.85850524902344,-1.016812855617575,173.45750427246094,-0.05509826665316886
6125,2021-09-16,174.41200256347656,174.62750244140625,172.3070068359375,172.9980010986328,51672000.0,0.0035819053548502566,1.5154407264667449,0.8500169695190747,74.25919526297601,78.32324628694069,-0.3362110438644663,-5.571981621893258,-0.30167819590406,-5.194894441487065,17.312336571635043,2.32049560546875,6.606807921888901,4.1720268249511605,-6.388247520467758,14.732301170370079,-1.1081103477582985,9.45216399766062,2.3314076093749634,81.0128360613906,10.605804296026406,5.280137172709463,9,-0.6120071411132812,-6.268257141113281,0.720123291015625,-0.779998779296875,-7.6345062255859375,3,-0.054004347230794725,2.175734478211109,173.7895050048828,1.042852789557886,172.5,1.143354278483222,172.85850524902344,-0.054004347230794725
6126,2021-09-17,173.12600708007812,174.87049865722656,172.60650634765625,174.42050170898438,92332000.0,-0.007373319866162298,1.063343948601705,-0.9154832304571158,66.26239073207532,77.90223028323103,1.0561467188645963,-3.377104206122908,0.5711894173668384,-3.9125849141093454,14.954667347484515,2.2639923095703125,6.3259008320608245,2.199105834960932,-7.100952689684419,11.499164359606283,-2.4509234273617437,6.849135097283607,3.21882814548826,63.064352483548504,-3.679891975416595,4.650029262322675,9,0.6739883422851562,-4.982261657714844,-1.6302566528320312,0.5059967041015625,-7.107513427734375,4,-0.015451191284741594,1.5154407264667449,174.41200256347656,2.175734478211109,173.7895050048828,1.042852789557886,172.5,-0.015451191284741594
6127,2021-09-20,167.7864990234375,170.9499969482422,165.25050354003906,169.8000030517578,93382000.0,-0.03084174438431353,1.6426355464839453,1.5554363713517847,41.38081194433413,73.41440168607218,6.075801059141753,2.715058283451299,5.446461849207196,1.359362290070095,12.931669221904393,7.8755035400390625,5.873948899160155,-3.5298522949218807,-11.453295255345438,4.3935906655016765,-7.4915737751336735,0.43186918528991214,8.183675751680852,26.36171279201086,-36.348743473785376,3.9617214802117804,9,3.5885009765625,0.35724639892578125,3.506256103515625,5.8455047607421875,1.016998291015625,0,0.027120814954016303,1.063343948601705,173.12600708007812,1.5154407264667449,174.41200256347656,2.175734478211109,173.7895050048828,0.027120814954016303
6128,2021-09-21,167.18150329589844,168.98500061035156,166.6195068359375,168.75,55618000.0,-0.0036057473697842513,1.3208203899846551,0.7789886099259608,31.56135388493182,66.81834830147875,6.014816078305245,3.8222360828633555,5.571893383129179,1.8823662478531276,12.133084604032693,2.3654937744140625,5.455788287210311,-4.329248046874994,-11.58668774622879,2.9281916524788016,-7.9579678965519065,-0.7005281971980821,7.93109778041358,20.072772723235246,-36.47076316321136,3.628719849676901,9,4.1934967041015625,0.9622421264648438,4.1112518310546875,6.45050048828125,2.4429931640625,1,0.03006314022471046,1.6426355464839453,167.7864990234375,1.063343948601705,173.12600708007812,1.5154407264667449,174.41200256347656,0.03006314022471046
6129,2021-09-22,169.00250244140625,169.4499969482422,167.05250549316406,167.5500030517578,48228000.0,0.01089234819407503,1.0426013195098964,-0.926045547848589,36.73698789946848,61.46135764807102,3.4125984057413348,2.4176624248168537,3.3489969359532097,-0.0077623720068231705,11.794657118252195,2.397491455078125,4.9637079783416596,-2.6939239501953125,-9.454119894628775,4.06627199423815,-6.074021922412044,0.6861740220214188,5.321130832003945,39.0020873780248,-14.066815094714869,3.3800979722167255,9,1.3339996337890625,-0.8587570190429688,0.8017501831054688,4.6295013427734375,3.3260040283203125,2,0.010357855740307453,1.3208203899846551,167.18150329589844,1.6426355464839453,167.7864990234375,1.063343948601705,173.12600708007812,0.010357855740307453
6130,2021-09-23,170.8000030517578,171.447998046875,169.00250244140625,169.00250244140625,47588000.0,0.01063594079605279,-1.7209955772871197,1.2375224548539252,44.0066019257687,57.29179739695141,1.2078549307743458,1.138566828630701,1.1552363851839118,-1.800030686786556,11.301067384141273,2.44549560546875,4.079119474039658,-1.1884735107421989,-7.184629703623415,4.807682682139017,-4.186551607182793,1.8096045856983949,2.797779842982692,57.68713439161496,6.486061439906521,2.9980780964406017,9,-0.7257537841796875,-2.6562576293945312,-0.9957504272460938,2.832000732421875,-2.178497314453125,3,0.005564991049755497,1.0426013195098964,169.00250244140625,1.3208203899846551,167.18150329589844,1.6426355464839453,167.7864990234375,0.005564991049755497
6131,2021-09-24,171.2760009765625,171.46299743652344,169.6699981689453,170.10049438476562,42324000.0,0.0027868730462519142,1.3142947177689368,0.6539672838091357,43.22526610106251,53.68916178081563,0.4356853346591265,1.1529647312556222,0.3617082156239064,-2.2084020589362012,10.958320998245044,1.792999267578125,2.902085338636681,-0.9862754821777457,-6.247695394161809,4.275144429806318,-3.6169854381697917,1.6444344738143002,1.653999569801897,96.98999366314456,46.359540635013715,2.630709955992035,9,-1.2154998779296875,-3.1322555541992188,-2.6177520751953125,2.3560028076171875,-5.3704986572265625,4,-0.026264652449980108,-1.7209955772871197,170.8000030517578,1.0426013195098964,169.00250244140625,1.3208203899846551,167.18150329589844,-0.026264652449980108
6132,2021-09-27,170.2899932861328,170.77850341796875,166.98049926757812,168.5749969482422,72690000.0,-0.005756835077931344,1.8216795900784475,1.458942340143825,36.24425417439402,49.80545317244039,1.1387899679513964,2.487711596429506,1.10497805092308,-1.1268185229604342,11.156805085760828,4.295501708984375,1.874001221892172,-2.1127075195312557,-6.971380084452079,2.7459650453895676,-4.542043801991667,0.316628762929156,2.025647499725551,75.78184315566295,28.37872001506505,2.4293362824604148,9,-0.2294921875,-2.1462478637695312,-2.3524932861328125,3.5985107421875,-4.652496337890625,0,-0.02508367961828384,1.3142947177689368,171.2760009765625,-1.7209955772871197,170.8000030517578,1.0426013195098964,169.00250244140625,-0.02508367961828384
6133,2021-09-28,165.79800415039062,168.45950317382812,164.5050048828125,167.885498046875,88616000.0,-0.0263784679831095,1.444440252402826,-1.2172002064167127,26.707438204930597,44.487144458882405,5.118376488114279,6.918531713099128,5.335777143940277,3.4069908561942555,12.109491596158831,5.7849884033203125,0.8132893970618511,-6.340671539306641,-12.008794086061926,-0.6725489925513557,-9.174732812684283,-3.506610265928998,5.9524256558021875,18.582935488893614,-23.48701099201276,2.834061273377643,9,3.8897476196289062,3.201995849609375,1.9719924926757812,7.922996520996094,3.4019927978515625,1,0.018127438743691382,1.8216795900784475,170.2899932861328,1.3142947177689368,171.2760009765625,-1.7209955772871197,170.8000030517578,0.018127438743691382
6134,2021-09-29,165.05599975585938,167.56500244140625,164.89349365234375,166.10549926757812,51246000.0,-0.004475351789266391,-2.887211367673179,0.5027557270879932,28.379410108653573,39.38939055284657,5.019059546750384,7.370263099515142,5.764543656201653,4.198708959522804,12.775881324311984,2.6715087890625,-0.04457020731729244,-6.658500671386719,-13.10193299098475,-0.21506835178868755,-9.880216831185749,-3.436784511587689,5.969887557995406,7.918877015081173,-32.74572960532392,3.221716159799017,9,4.631752014160156,5.558250427246094,2.460247039794922,8.665000915527344,8.79400634765625,2,0.02767846495043491,1.444440252402826,165.79800415039062,1.8216795900784475,170.2899932861328,1.3142947177689368,171.2760009765625,0.02767846495043491
6135,2021-09-30,164.2519989013672,166.3925018310547,163.69949340820312,165.8000030517578,56848000.0,-0.0048710792439015105,-1.0301493086709457,1.4749927304448969,28.3078379031423,35.17221801629846,4.727444114454784,7.810932358960656,6.220147091078843,5.128982900498556,12.949352940040667,2.6930084228515625,-0.8094504567612546,-6.977601623535151,-14.13299813385322,0.17779488678291955,-10.5552998786942,-3.3999033683761013,6.121800169383363,7.116702601667882,-33.60005794997346,3.577698255159039,9,3.3292465209960938,6.347496032714844,2.9866256713867188,9.469001770019531,11.697494506835938,3,0.04917144157989384,-2.887211367673179,165.05599975585938,1.444440252402826,165.79800415039062,1.8216795900784475,170.2899932861328,0.04917144157989384
6136,2021-10-01,164.16299438476562,165.45849609375,162.7969970703125,164.45050048828125,56712000.0,-0.0005418778291703674,1.310833189809356,0.18572695909314935,29.00498322591484,33.79712593647409,3.8122378067661487,7.580304740520802,5.867379956459587,5.318343950287698,13.494687422178261,2.6614990234375,-1.8440827630290073,-6.616955566406261,-14.36809461142687,1.1341834786143465,-10.492525088916551,-2.7413860438959716,5.409888006479235,17.11453020211212,-25.489045194604778,3.8755695225102995,10,2.9670028686523438,5.985252380371094,3.1445045471191406,9.558006286621094,10.2860107421875,4,0.027159052314123855,-1.0301493086709457,164.2519989013672,-2.887211367673179,165.05599975585938,1.444440252402826,165.79800415039062,0.027159052314123855
6137,2021-10-04,159.48899841308594,163.99949645996094,158.8125,163.96949768066406,90462000.0,-0.028471678341373097,1.2847704374827769,15.584014435834836,24.002956146229238,32.95730396550714,8.029884134534939,11.720002312190957,10.006186397324484,10.123993948502829,14.595645559080719,5.350494384765625,-3.1215868634625394,-10.570276641845709,-19.663114632370593,-1.4774386513208242,-15.116695637108165,-6.023857646583252,9.135260033228406,7.01252400249278,-37.95988524835589,4.546418995262448,10,5.648750305175781,8.666999816894531,7.956001281738281,14.232002258300781,19.322494506835938,0,0.040231639612099634,1.310833189809356,164.16299438476562,-1.0301493086709457,164.2519989013672,-2.887211367673179,165.05599975585938,0.040231639612099634
6138,2021-10-05,161.0500030517578,163.0364990234375,160.1230010986328,160.22500610351562,65384000.0,0.00978753803838428,-4.662737073120097,-0.184130584332877,24.818641472921996,31.633043251446416,6.15491511321963,9.511384157682471,7.847495227897838,8.697448710112269,15.233463262549641,3.5475006103515625,-4.1855274910868445,-8.28854751586914,-17.850427042361332,1.2733320106230508,-13.069487279115236,-3.507607752623045,6.0043740431462425,25.564152272299356,-18.014029745791472,4.780939763246091,10,4.087745666503906,7.105995178222656,6.648994445800781,12.670997619628906,13.052490234375,1,0.028484904126391486,1.2847704374827769,159.48899841308594,1.310833189809356,164.16299438476562,-1.0301493086709457,164.2519989013672,0.028484904126391486
6139,2021-10-06,163.10049438476562,163.2169952392578,159.93099975585938,160.67649841308594,50660000.0,0.012732016728672857,1.4734650747434372,2.938187804020937,28.836024303523388,29.947423515641386,3.5527956329462143,6.770408117088664,5.3291825698053685,6.745662202662714,15.7253076052013,3.2859954833984375,-4.304824031144108,-5.579331207275402,-14.942315913501176,3.783653498950372,-10.260823560388275,-0.8978388541625293,2.6351823749537857,56.569833099486075,16.994603801512966,4.681492353112886,10,2.0372543334960938,5.055503845214844,5.7570037841796875,10.620506286621094,10.524505615234375,2,0.037397204628254466,-4.662737073120097,161.0500030517578,1.2847704374827769,159.48899841308594,1.310833189809356,164.16299438476562,0.037397204628254466
6140,2021-10-07,165.1215057373047,166.28750610351562,164.1529998779297,164.57699584960938,48182000.0,0.012391203105561077,-2.065714066557819,0.22463316525975865,35.424371263241724,29.080657422550185,0.7169789112121236,4.2517456747693245,2.847853920303919,4.798195890870545,16.07192287026913,3.18701171875,-4.15036409276118,-3.1039955139160043,-12.21597537263537,6.007984344803361,-7.659985443275673,1.4519944154436644,-6.3090057373046875,84.40134563017216,45.82287394224153,4.555989929359681,10,-0.3260040283203125,3.0344924926757812,3.910991668701172,8.599494934082031,11.136001586914062,3,0.052861075407689695,1.4734650747434372,163.10049438476562,-4.662737073120097,161.0500030517578,1.2847704374827769,159.48899841308594,0.052861075407689695
6141,2021-10-08,164.43099975585938,166.07150268554688,164.41000366210938,165.85000610351562,39964000.0,-0.004181805261295635,-1.2744704850231858,-2.60602494045117,42.644516752249736,29.7917977089786,0.37371148063814985,4.460002112988036,3.109529897267578,5.589403737169334,16.710676665608954,1.6614990234375,-4.24958983297816,-3.3431762695312557,-12.256021373640152,5.569668834577641,-7.799598821585704,1.1132462825231926,-5.468999633789053,75.16381495952086,33.59253895389098,4.4564225520544545,10,-0.7949981689453125,3.7249984741210938,4.780750274658203,9.290000915527344,12.852996826171875,4,0.07005062104740567,-2.065714066557819,165.1215057373047,1.4734650747434372,163.10049438476562,-4.662737073120097,161.0500030517578,0.07005062104740567
6142,2021-10-11,162.31500244140625,164.62950134277344,161.90499877929688,163.75,40684000.0,-0.01286860335091844,-1.4164050235478807,1.0112693019054584,39.99506860350506,31.268201086597983,1.3851537919638872,6.056106082573848,5.202235268033576,7.795204085245075,17.94842427068274,2.7245025634765625,-4.739001750258524,-4.931998443603504,-13.825854836225915,3.9618579490189063,-9.37892663991471,-0.485070247292299,-3.2064921997070144,37.504921023572905,-6.505457858373418,4.446928196311211,10,0.873748779296875,5.840995788574219,7.069000244140625,11.405998229980469,14.720001220703125,0,0.07475589134114147,-1.2744704850231858,164.43099975585938,-2.065714066557819,165.1215057373047,1.4734650747434372,163.10049438476562,0.07475589134114147
6143,2021-10-12,162.3665008544922,163.37649536132812,161.81399536132812,162.85000610351562,36392000.0,0.0003172745113595443,1.0338646407468097,0.33693802900769854,35.28668660933771,32.03567625334067,0.8892182683981105,5.487872044010629,5.121292700249938,7.822041847235994,19.26390643787083,1.5625,-5.313723298746197,-4.3738250732421875,-13.161605199842626,4.413955053358251,-8.76771513654242,0.02006499005804585,-3.1144106955566144,38.315089538624036,-6.067368148727887,4.39389006330022,10,0.23600006103515625,5.789497375488281,6.437751770019531,11.354499816894531,15.08349609375,1,0.101283158649623,-1.4164050235478807,162.31500244140625,-1.2744704850231858,164.43099975585938,-2.065714066557819,165.1215057373047,0.101283158649623
6144,2021-10-13,164.21400451660156,164.41900634765625,163.05450439453125,163.48550415039062,48402000.0,0.011378601203982708,1.3970085641912267,-1.5067062202164925,35.42985997650521,32.827012039269874,-1.218411834097708,3.0421885669963444,3.2091767352612237,6.10001946162302,21.053724869071537,2.0525054931640625,-5.677765297227552,-2.04754638671875,-10.241587759757522,6.146494986320022,-6.144567073238136,2.049474299800636,-4.821206038774392,53.64934373891451,10.497511655346472,4.097020686519382,10,-1.66400146484375,3.9419937133789062,4.762115478515625,9.506996154785156,20.58898925781253,2,0.06021708561727168,1.0338646407468097,162.3665008544922,-1.4164050235478807,162.31500244140625,-1.2744704850231858,164.43099975585938,0.06021708561727168
6145,2021-10-14,164.9929962158203,165.6300048828125,164.53900146484375,165.12249755859375,42190000.0,0.004743759227551214,-1.1031576779962644,-0.1777642795802526,36.284048960818424,33.63579712092583,-2.102320788030994,1.6035843487226202,2.3918616914678523,5.418853755807646,22.67428920978947,1.4160003662109375,-5.387701174079439,-0.7976043701171989,-8.047569543338284,6.452360803103886,-4.422586956727741,2.8273782164933436,-5.462303585479361,74.66812414880654,36.743231000345254,3.6249825866105367,10,-2.4429931640625,3.1630020141601562,4.544750213623047,8.728004455566406,18.83551025390625,3,0.0523173951752991,1.3970085641912267,164.21400451660156,1.0338646407468097,162.3665008544922,-1.4164050235478807,162.31500244140625,0.0523173951752991
6146,2021-10-15,170.4510040283203,170.52099609375,165.1999969482422,165.5709991455078,103598000.0,0.03308023939004423,1.119924617769537,-37.683044656533525,50.29407272893472,36.557032296782,-7.34721132797327,-4.28478658414798,-3.076122339646247,0.08017818235214236,23.757836516886616,5.5279998779296875,-4.982372648761583,4.794153594970709,-1.968325957390789,11.556633147332207,1.4129138187899457,8.175393371151472,-10.785175128515874,99.196140352107,63.33103058278842,3.3812397761807524,10,-5.225006103515625,-3.3335037231445312,-0.5823822021484375,3.2699966430664062,8.177490234375,4,0.03406552709383681,-1.1031576779962644,164.9929962158203,1.3970085641912267,164.21400451660156,1.0338646407468097,162.3665008544922,0.03406552709383681
6147,2021-10-18,172.33700561523438,172.45849609375,169.2550048828125,169.41799926757812,63482000.0,0.011064772529006062,1.0262517855074702,0.598156439952973,63.19942734924797,40.82156406081822,-8.067441679723544,-6.126505082410262,-4.900340780378315,-1.6791905773488338,23.4563111343451,3.2034912109375,-4.438563415594587,6.452629852294933,-0.8926383084966574,13.797898013086524,2.779995771899138,10.125263932690729,-12.2369700276721,98.85865498467598,58.29557268570449,3.672634080395799,10,-6.1422576904296875,-5.481758117675781,-1.9500083923339844,1.3839950561523438,6.6649932861328125,0,0.028705332027421315,1.119924617769537,170.4510040283203,-1.1031576779962644,164.9929962158203,1.3970085641912267,164.21400451660156,0.028705332027421315
6148,2021-10-19,172.20750427246094,172.7344970703125,171.10000610351562,171.71449279785156,47722000.0,-0.0007514424560826072,1.113114495383887,0.16889702038682697,64.80182063142257,44.817763652807,-6.916110596046849,-5.903855974268225,-4.704339134539794,-1.3945413827620143,23.16385099179543,1.634490966796875,-3.8838713762012844,6.071828460693354,-1.7862945333682774,13.929951454754985,2.142766963662524,10.000889957724183,-11.36596105452739,94.55585540710102,47.80369090702598,3.9290614970308217,10,-4.933258056640625,-5.366004943847656,-1.3158836364746094,1.5134963989257812,6.81298828125,1,0.028033037294417307,1.0262517855074702,172.33700561523438,1.119924617769537,170.4510040283203,-1.1031576779962644,164.9929962158203,0.028033037294417307
6149,2021-10-20,170.7530059814453,173.14300537109375,170.01849365234375,172.63299560546875,42796000.0,-0.008446195751808605,1.1548288653284575,-3.8132776230269267,63.10263510429827,47.8931263018133,-4.76280796090515,-4.54448850964485,-3.1647144690006144,0.2138422877201549,22.900443476036063,3.12451171875,-2.6778465941881677,4.529804992675793,-3.4998871498239055,12.55949713517549,0.5149589214259436,8.544651063925642,-8.96002645532144,72.2222419272459,19.61142288011896,4.014846071249856,10,-3.274505615234375,-3.9115066528320312,0.6492424011230469,2.9679946899414062,4.4749908447265625,2,0.03922034009477171,1.113114495383887,172.20750427246094,1.0262517855074702,172.33700561523438,1.119924617769537,170.4510040283203,0.03922034009477171
6150,2021-10-21,171.75050354003906,172.01400756835938,170.14999389648438,170.71249389648438,37628000.0,0.005841756945129006,1.3820991566323795,-0.5521358364378647,64.75221570266714,50.34953729630411,-5.275913297767204,-5.7625761162450715,-4.017687739139973,-0.6188783445927015,23.26607071535228,1.864013671875,-1.4856599112353024,5.479777526855457,-2.674260211737135,13.63381526544805,1.4027586575591613,9.556796396151753,-8.822521429418202,82.4688360263028,24.3200502804836,4.077018869296299,10,-4.272003173828125,-4.909004211425781,-0.7786331176757812,1.9704971313476562,6.3280029296875,3,0.07599680912337003,1.1548288653284575,170.7530059814453,1.113114495383887,172.20750427246094,1.0262517855074702,172.33700561523438,0.07599680912337003
6151,2021-10-22,166.77749633789062,171.49200439453125,166.56500244140625,171.0500030517578,62782000.0,-0.028954833317208384,-1.0977148332819022,-4.116056859776266,64.00798145168812,53.01763872388002,0.07258075651094487,-1.2056814081517757,1.0266771329758058,4.47941406167763,23.9475414105679,5.1855010986328125,-0.5787934855895855,0.7316955566406307,-7.082081558916656,8.545472672197917,-3.1751930011380125,4.638584114419274,-2.8280119012224816,3.230370961456381,-58.85098226710372,3.9068885577786436,10,0.7010040283203125,0.06400299072265625,4.194374084472656,6.943504333496094,8.576004028320312,4,0.10223807471777047,1.3820991566323795,171.75050354003906,1.1548288653284575,170.7530059814453,1.113114495383887,172.20750427246094,0.10223807471777047
6152,2021-10-25,166.01849365234375,167.38999938964844,164.88499450683594,166.75,44520000.0,-0.004550989805058192,1.4906771046682747,0.17121245129516469,59.85283162056484,55.74721039179414,1.5781271226453555,-0.8254161919176966,1.8650504681725408,5.398067124650112,24.14920932432168,2.5050048828125,-0.0006131801667379477,0.18626785278320312,-7.368264785376482,7.740800490942888,-3.5909984662966394,3.9635341718630457,-1.1496571222330374,13.72605539202915,-50.78615711603811,3.777266319079846,10,2.08026123046875,-0.040740966796875,4.953376770019531,7.702507019042969,6.167510986328125,0,0.07595539709424148,-1.0977148332819022,166.77749633789062,1.3820991566323795,171.75050354003906,1.1548288653284575,170.7530059814453,0.07595539709424148
6153,2021-10-26,168.80349731445312,170.80599975585938,167.19900512695312,167.47549438476562,53966000.0,0.01677526160393561,-2.835226166526056,-1.81543596161869,60.98927981276425,58.58714592915626,-0.2210064107910057,-3.556030516926512,-0.8146755620836075,2.77519269248765,23.475480593885766,4.787506103515625,0.44434426228991697,2.8209968566894474,-4.849352204136295,10.49134591751519,-1.0141776737234238,6.656171387102319,-3.9185028076171875,47.45092822022295,-17.31965644421686,3.835174530412868,10,0.037506103515625,-2.82574462890625,0.9558753967285156,4.917503356933594,3.0644989013671875,1,0.060416411680831006,1.4906771046682747,166.01849365234375,-1.0977148332819022,166.77749633789062,1.3820991566323795,171.75050354003906,0.060416411680831006
6154,2021-10-27,169.62449645996094,171.85000610351562,168.57249450683594,169.39999389648438,54044000.0,0.004863638245470758,-2.487639537243759,0.1690527622024083,59.09768010821969,61.121993834423066,-0.21659386364552802,-4.234316186508607,-1.426760409902613,2.129297444418455,22.66738419257461,3.2775115966796875,1.2166029719932112,3.413571166992199,-4.411151906882736,11.238294240867134,-0.4987903699452545,7.325932703929652,-4.739501953125,66.48188062250779,4.021186578056472,3.9123615369374614,10,-0.6104965209960938,-3.6467437744140625,0.13487625122070312,4.096504211425781,-0.1349945068359375,2,0.05539291959500603,-2.835226166526056,168.80349731445312,1.4906771046682747,166.01849365234375,-1.0977148332819022,166.77749633789062,0.05539291959500603
6155,2021-10-28,172.32850646972656,173.9499969482422,169.3000030517578,170.10499572753906,114174000.0,0.01594115275917063,-1.4259807667813018,9.9041663834704,64.7553401302169,62.72880132345442,-1.9787182334628426,-6.642810965686806,-3.8204592012453986,-0.43487884548358124,21.7336343358725,4.649993896484375,2.241477297286167,5.713755798339832,-2.5088163596045945,13.93632795628426,1.6024697193676047,9.82504187731206,-6.617710876464855,82.11263053709577,20.38061692697117,4.111286078972219,10,-2.9110107421875,-5.947257995605469,-3.0883827209472656,1.3924942016601562,-0.9600067138671875,3,0.016825366945048437,-2.487639537243759,169.62449645996094,-2.835226166526056,168.80349731445312,1.4906771046682747,166.01849365234375,0.016825366945048437
6156,2021-10-29,168.6215057373047,168.74099731445312,163.66600036621094,165.00100708007812,129722000.0,-0.021511245053778105,1.629885148358274,1.6282802635190776,61.12159069076067,62.49793058362249,1.6108777842079292,-2.7243418987401924,0.18188751010069382,3.3782153509419572,20.67918934716499,8.662506103515625,3.1156585659352913,1.783829498291027,-6.400530838369434,9.968189834951488,-2.3083506700392036,5.876009666621258,5.3284912109375,48.18657154896643,-15.92386410828557,4.092180168330229,10,0.186492919921875,-2.2402572631835938,0.4874916076660156,5.099494934082031,7.542999267578125,4,0.05608419098780271,-1.4259807667813018,172.32850646972656,-2.487639537243759,169.62449645996094,-2.835226166526056,168.80349731445312,0.05608419098780271
6157,2021-11-01,165.90550231933594,168.79299926757812,164.6009979248047,168.08999633789062,72178000.0,-0.01610709978002456,1.3350516559218384,-0.6033682719904919,55.704933065450824,61.48716529851452,3.708633466527573,0.5238767498348125,3.148100952721336,6.13090835423543,18.82935843598936,4.1920013427734375,3.9094012633424313,-1.2529991149902457,-8.69371411147344,6.187715881492949,-4.973356613231857,2.4673583832513657,8.04449462890625,21.776572320511832,-43.713244315843966,3.7203574982416012,11,2.902496337890625,0.47574615478515625,3.1966209411621094,6.42999267578125,10.25250244140625,0,0.056948069321350436,1.629885148358274,168.6215057373047,-1.4259807667813018,172.32850646972656,-2.487639537243759,169.62449645996094,0.056948069321350436
6158,2021-11-02,165.6374969482422,166.55599975585938,164.17750549316406,165.75050354003906,52552000.0,-0.0016154097805501921,1.7592756496495079,0.05173124340786377,52.41781903341146,60.29996351286042,3.2929663445655137,1.215507063751005,3.5621045341653144,6.436668580045591,16.912577072350157,2.3784942626953125,3.910039882674539,-1.7503791809081974,-8.662269554125999,5.161511192309604,-5.206324367517112,1.7055660057007174,8.106820068359383,19.170529339497783,-45.84175540528967,3.4559451866089077,11,3.170501708984375,0.7437515258789062,3.4646263122558594,6.558502197265625,8.53350830078125,1,0.03953517658188188,1.3350516559218384,165.90550231933594,1.629885148358274,168.6215057373047,-1.4259807667813018,172.32850646972656,0.03953517658188188
6159,2021-11-03,169.1999969482422,169.74600219726562,164.87600708007812,165.4499969482422,67944000.0,0.021507811127532195,1.0115590906512546,-33.18390494193897,56.52834434690037,59.386200028886336,-0.5732815510538956,-1.9674773540452577,0.12567874432900794,2.903451497502232,14.564265907227858,4.8699951171875,3.433978384385,1.5071456909179801,-5.141471554936004,8.155762936771964,-1.817162932009012,4.831454313844972,4.342753735351579,53.811731051141585,-9.56692635121292,3.3243086229269934,11,-0.391998291015625,-2.8187484741210938,0.14387893676757812,2.996002197265625,3.0120086669921875,2,0.015768317468671356,1.7592756496495079,165.6374969482422,1.3350516559218384,165.90550231933594,1.629885148358274,168.6215057373047,0.015768317468671356
6160,2021-11-04,173.85000610351562,174.93150329589844,168.25,168.5,107060000.0,0.02748232410840923,-1.2842722478129092,1.4266682942708333,55.410176884758954,58.43088841033865,-5.469313896575301,-6.250507543546121,-4.330984738034289,-1.689347052527637,13.605427526127341,6.6815032958984375,3.008603137724151,5.720729827880859,-1.349726580723427,12.791186236485146,2.185501623578716,9.255958032183003,-10.184005737304688,90.39992089893485,30.248556347400438,3.535228204302144,11,-4.5512542724609375,-6.978004455566406,-3.699005126953125,-1.6540069580078125,-4.282501220703125,3,-0.025081990205937932,1.0115590906512546,169.1999969482422,1.7592756496495079,165.6374969482422,1.3350516559218384,165.90550231933594,-0.025081990205937932
6161,2021-11-05,175.94949340820312,178.3125,173.8489990234375,173.85000610351562,99940000.0,0.01207642928374364,-3.247916122099271,0.39242708588834574,55.71116759204043,57.97070351828039,-6.851432194252112,-7.845031588607242,-6.235855976796813,-3.7444778080303536,12.809563563471492,4.4635009765625,2.7671874544062405,7.2442924499511605,-0.4101344446973201,14.898719344599641,3.417079002626906,11.071505897275415,-12.058182983398439,83.2825786338008,26.869641942874864,3.827213447324247,11,-4.960243225097656,-7.386993408203125,-6.859123229980469,-3.7534942626953125,-6.8579864501953125,4,-0.026035844512014794,-1.2842722478129092,173.85000610351562,1.0115590906512546,169.1999969482422,1.7592756496495079,165.6374969482422,-0.026035844512014794
6162,2021-11-08,174.44900512695312,178.9499969482422,174.39300537109375,176.16200256347656,61480000.0,-0.008527948857282919,-3.9939717231173133,-0.8159122623408338,53.39646940497798,57.12705791741525,-4.502835673569905,-5.6801064931502765,-4.6083830434388915,-2.2669785323886913,11.487312998863727,4.5569915771484375,2.3338136356060204,5.137104034423828,-2.3052872174204424,12.579495286268099,1.415908408501707,8.85829966034595,-9.980847119140634,69.53126129755302,17.201934391703674,3.721195625922132,11,-3.1410064697265625,-5.567756652832031,-5.809883117675781,-2.2530059814453125,-1.134002685546875,0,0.009833818637608571,-3.247916122099271,175.94949340820312,-1.2842722478129092,173.85000610351562,1.0115590906512546,169.1999969482422,0.009833818637608571
6163,2021-11-09,178.81149291992188,179.68850708007812,175.07150268554688,175.7624969482422,85898000.0,0.025007238016599764,-1.0839632355220068,-1.7799185840392648,61.2217994707414,57.36307117991767,-8.153861481480277,-9.220128105946003,-8.906535352683761,-6.625452839626604,10.12049653261741,5.239501953125,2.4070900238994,8.677342224121105,0.8424618729009978,16.512222575341212,4.759902048511037,12.594782399731173,-13.4744245756836,94.0792292985232,42.437630371137864,3.9174401756100536,11,-7.134239196777344,-9.001739501953125,-12.164619445800781,-6.6154937744140625,-9.94049072265625,1,-0.014839583943119461,-3.9939717231173133,174.44900512695312,-3.247916122099271,175.94949340820312,-1.2842722478129092,173.85000610351562,-0.014839583943119461
6164,2021-11-10,174.1024932861328,180.2725067138672,173.1544952392578,178.19349670410156,80548000.0,-0.026334994227121156,-1.3778226340846764,-1.3417542876303055,52.96840937627583,56.053412207257544,-3.0651959480490234,-3.934022903058434,-4.265930240631576,-1.913483632930138,8.905619101360918,7.118011474609375,2.612638027154077,3.4739181518554574,-4.028936247905904,10.976772551616818,-0.27750904802522314,7.225345351736138,-7.617309843027357,48.67947613106623,0.8985958400695253,3.751427199880686,11,-2.13323974609375,-4.000740051269531,-7.455619812011719,-1.906494140625,-4.084991455078125,2,0.00039351511628282765,-1.0839632355220068,178.81149291992188,-3.9939717231173133,174.44900512695312,-3.247916122099271,175.94949340820312,0.00039351511628282765
6165,2021-11-11,173.625,177.16200256347656,173.37350463867188,175.64999389648438,45288000.0,-0.0027425987825921982,-1.9972476067457778,0.4949870947528608,59.748310178205706,55.90082548364033,-2.6646736169215615,-2.9267392733681845,-3.877023543697703,-1.4768667490382654,8.085009539505405,3.7884979248046875,2.585900007713832,2.564824676513666,-4.556442987800722,9.686092340828054,-0.995809155643542,6.125458508670874,-5.76108422981838,6.6100590371415215,-44.87264683204724,3.5606338321571944,11,-1.399993896484375,-2.5817489624023438,-6.978126525878906,-1.4290008544921875,-6.5460052490234375,3,-0.008138196600521952,-1.3778226340846764,174.1024932861328,-1.0839632355220068,178.81149291992188,-3.9939717231173133,174.44900512695312,-0.008138196600521952
6166,2021-11-12,176.25750732421875,177.0364990234375,172.3524932861328,174.25,53788000.0,0.015162029225161966,1.6274115411609633,-0.9913646296435837,63.83837683913906,56.804541458494576,-4.5819451744249875,-5.377648518945591,-6.543757333498604,-4.134064077809228,8.698252340682611,4.6840057373046875,2.6583092390782497,4.907006835937494,-2.5740506277336976,12.388064299608686,1.1664781041019125,8.647535567773076,-7.152732459668584,49.305649210281935,-6.665796972339152,3.7405287318355946,11,-4.032501220703125,-5.214256286621094,-9.781757354736328,-4.401008605957031,-5.8404998779296875,4,-0.03795584394087825,-1.9972476067457778,173.625,-1.3778226340846764,174.1024932861328,-1.0839632355220068,178.81149291992188,-0.03795584394087825
6167,2021-11-15,177.28399658203125,179.69400024414062,176.29049682617188,176.85000610351562,58594000.0,0.0058238044631160335,-3.3831083338245986,0.21618375847496277,62.03369220762687,57.87297181118517,-4.274127427842103,-6.339551053917148,-7.617316138758127,-5.1358229347620465,9.422251563830843,3.436492919921875,2.3540441850661296,5.686146545410168,-2.2457888556037915,13.618081946424127,1.720178844903188,9.652114245917147,-7.062448532549382,62.26635018861527,5.0016021160217505,3.9659677005069742,11,-4.709739685058594,-6.240745544433594,-11.387996673583984,-6.429496765136719,-6.2469940185546875,0,-0.046211106371536914,1.6274115411609633,176.25750732421875,-1.9972476067457778,173.625,-1.3778226340846764,174.1024932861328,-0.046211106371536914
6168,2021-11-16,177.03500366210938,178.8249969482422,176.25750732421875,176.9499969482422,44342000.0,-0.001404486161877938,-2.4932165211704747,0.1958723015259124,60.68890746470485,58.33525660205233,-2.50142876855449,-6.018944766800871,-7.469612076503267,-4.8252786992670735,10.109342967495039,2.5674896240234375,2.437557128345702,5.195778656005871,-3.099747341337604,13.491304653349346,1.0480156573341333,9.343541654677608,-5.808359746188984,59.122505519741985,2.8987583375787906,4.147762998671734,11,-2.7737503051757812,-5.991752624511719,-11.362628936767578,-6.692253112792969,-5.9665069580078125,1,-0.021012800540864518,-3.3831083338245986,177.28399658203125,1.6274115411609633,176.25750732421875,-1.9972476067457778,173.625,-0.021012800540864518
6169,2021-11-17,177.4499969482422,179.3625030517578,177.2675018310547,178.23599243164062,51206000.0,0.0023441312596286235,-2.6403600641646006,-9.24627535451445,57.90952596856003,58.61296205580801,-1.8138349833545817,-6.225685583859928,-8.009289189355115,-5.2095570206234925,11.186138435967784,2.3274993896484375,2.965697885246044,5.275922393798822,-3.368311773205818,13.920156560803463,0.9538053102965023,9.598039477301143,-5.318766752527125,69.43402344050398,15.804065648619634,4.322117083502316,11,-1.1374969482421875,-5.786491394042969,-12.070747375488281,-9.306251525878906,-7.7805023193359375,2,-0.048345984212548876,-2.4932165211704747,177.03500366210938,-3.3831083338245986,177.28399658203125,1.6274115411609633,176.25750732421875,-0.048345984212548876
6170,2021-11-18,184.8029937744141,185.2100067138672,178.0500030517578,178.3175048828125,114070000.0,0.04143700734081501,-1.0397439659200818,-8.251305546388187,72.46090357868127,60.47404383210145,-8.325249097231818,-13.228939249542265,-15.337462260909064,-12.492162661443388,12.683905921571553,7.760009765625,3.9242192592250547,11.97629470825197,1.6579407107852546,22.294648705718686,6.817117709518612,17.135471706985328,-11.85763592688383,96.83443504266425,40.759636473683614,5.159176998733353,11,-6.021743774414091,-10.364990234375028,-19.44999313354495,-16.65924835205081,-14.141998291015653,3,-0.08000677717054627,-2.6403600641646006,177.4499969482422,-2.4932165211704747,177.03500366210938,-3.3831083338245986,177.28399658203125,-0.08000677717054627
6171,2021-11-19,183.82850646972656,188.1074981689453,183.78599548339844,185.63450622558597,98734000.0,-0.005273114275827551,-3.570547889937868,-0.2784677895598726,76.14211887455093,63.00133821760954,-6.834287614175594,-11.501208731926283,-14.32476883518217,-11.445865216849484,13.575029942611339,4.321502685546875,4.526620661497134,10.149256896972645,-0.8592097389497155,21.157723532895005,4.645023579011479,15.65349021493381,-9.411390758235882,63.89033750922288,3.3334108885583262,5.504233317961176,11,-3.5985107421875,-7.9417572021484375,-18.475505828857422,-15.684761047363281,-14.62750244140625,4,-0.09111487679691488,-1.0397439659200818,184.8029937744141,-2.6403600641646006,177.4499969482422,-2.4932165211704747,177.03500366210938,-0.09111487679691488
6172,2021-11-22,178.6284942626953,185.67300415039062,178.375,183.81900024414062,96844000.0,-0.02828730052206352,-1.561829288868773,2.874034708257952,66.56510210546057,63.59503851035613,-1.09412681020072,-5.594902245242906,-9.126876892570863,-6.197811513307357,13.587256684351445,7.298004150390625,4.767113474713142,4.318744659423828,-6.279093649566931,14.916582968414588,-0.9801744950715658,9.617663813919222,-2.2947250071609915,20.008344053123807,-43.89240674567634,5.2989191544953815,11,1.60150146484375,-2.7417449951171875,-12.456745147705078,-10.484748840332031,-9.983993530273438,0,-0.04596963575324242,-3.570547889937868,183.82850646972656,-1.0397439659200818,184.8029937744141,-2.6403600641646006,177.4499969482422,-0.04596963575324242
6173,2021-11-23,179.0019989013672,181.0525054931641,176.385498046875,179.2519989013672,73804000.0,0.0020909577736383245,1.423781599175825,0.048164861170314405,63.60521856997626,64.77690619854506,-1.6067312768424813,-5.44431874755071,-9.486647890456197,-6.582894840114818,14.440035968697876,4.667007446289091,4.87172428863164,4.182324218750011,-6.280545040413216,14.645193477913239,-1.0491104108316165,9.41375884833164,9.105499267578125,22.321283289920895,-41.085337519168604,5.231434629581619,11,1.227996826171875,-3.1152496337890625,-12.477001190185547,-10.858253479003906,-12.285003662109375,1,-0.04449668934858908,-1.561829288868773,178.6284942626953,-3.570547889937868,183.82850646972656,-1.0397439659200818,184.8029937744141,-0.04449668934858908
6174,2021-11-24,179.02049255371094,180.6820068359375,176.84249877929688,178.1334991455078,46560000.0,0.00010331533981333685,-1.2136146104581602,-3.5479736328125,58.23550542004958,64.60881678097216,-0.9546327110411994,-4.978021275452619,-9.532480806839374,-6.744514666464113,15.61956944838882,3.839508056640625,5.2015660799535794,3.73101806640625,-6.5925167655802,14.0545528983927,-1.4307493495869892,8.89278548239949,8.852565612792972,22.47905203374585,-35.963470477904984,5.161767415993231,11,1.209503173828125,-3.1337432861328125,-11.96261978149414,-10.876747131347656,-8.615997314453125,2,-0.0444194725205751,1.423781599175825,179.0019989013672,-1.561829288868773,178.6284942626953,-3.570547889937868,183.82850646972656,-0.0444194725205751
6175,2021-11-26,175.22799682617188,181.6750030517578,175.20750427246094,180.10499572753906,59826000.0,-0.021184701669844985,-1.630142256558229,-5.498348529158782,48.90961349898672,62.95006529873301,3.4521959772359594,-1.0088917288081802,-5.8320251786194035,-3.135288979984807,16.235328636285143,6.467498779296875,4.7565849603482775,-0.2064521789550895,-10.435915404721612,10.023011046811433,-5.321183791838365,4.908279433928186,12.415310137939457,0.1588570806729011,-52.8637242042504,5.114731612883262,11,6.42950439453125,0.65875244140625,-8.067996978759766,-7.084251403808594,-7.70599365234375,4,-0.03172154163686369,-1.2136146104581602,179.02049255371094,1.423781599175825,179.0019989013672,-1.561829288868773,178.6284942626953,-0.03172154163686369
6176,2021-11-29,178.07850646972656,179.8000030517578,176.5749969482422,177.3820037841797,65312000.0,0.016267432688752415,-1.7915890689595964,-0.14281378766593977,55.270158111611785,62.19856151028688,0.9914178456208163,-3.2828956256135484,-8.701891596925236,-6.182160486879411,16.550771592019377,4.5720062255859375,5.090158732854434,2.1712074279785156,-7.596108754900939,11.93852361085797,-2.7124506634611976,7.054865519418229,9.067368386718755,27.433015438853303,-22.530513199199497,4.883658091439721,11,3.5789947509765625,-2.1917572021484375,-10.918506622314453,-9.934761047363281,-13.721511840820312,0,-0.04165303906335882,-1.630142256558229,175.22799682617188,-1.2136146104581602,179.02049255371094,1.423781599175825,179.0019989013672,-0.04165303906335882
6177,2021-11-30,175.35350036621094,179.2884979248047,174.60049438476562,178.1750030517578,80022000.0,-0.015302274022490625,-1.1666031987814165,-4.050957367567804,44.728184786052566,60.42514787932552,3.814969881231235,0.1962866698382868,-5.856171532490691,-3.6617193485766393,16.728050816732356,4.6880035400390625,5.149521372960123,-1.026198577880848,-9.597383261329696,7.544986105568,-5.311790919605272,3.259393763843576,11.314839666875002,10.643933266470391,-32.34552207390875,4.285592341724421,11,6.000495910644531,0.5332489013671875,-8.193500518798828,-7.209754943847656,-12.099502563476562,1,-0.035086247637153845,-1.7915890689595964,178.07850646972656,-1.630142256558229,175.22799682617188,-1.2136146104581602,179.02049255371094,-0.035086247637153845
6178,2021-12-01,172.18600463867188,177.99400329589844,172.0800018310547,177.25,74916000.0,-0.0180634873037836,-1.2418500266074362,1.794786652966308,46.934155585031725,59.20566228115571,6.953539519025668,4.0891895200404065,-2.5827757562233558,-0.7186536646634067,16.789243849026303,5.91400146484375,4.731614746207697,-4.521119689941401,-11.76147084787766,2.7192314679948595,-8.141295268909545,-0.9009441109732563,13.758264655514836,1.1047711738531658,-39.46445380992179,3.620175578968132,12,7.907745361328125,3.70074462890625,-5.1477508544921875,-4.042259216308594,-9.632003784179688,2,-0.020567896407618913,-1.1666031987814165,175.35350036621094,-1.7915890689595964,178.07850646972656,-1.630142256558229,175.22799682617188,-0.020567896407618913
6179,2021-12-02,171.8679962158203,174.63499450683594,171.1875,173.0,64726000.0,-0.0018468889124809706,-1.7657438747467575,0.22353965661666778,47.174871080966895,56.396103114743,7.148179545036669,4.866852264082667,-2.2190843674787857,-0.5963184561055357,17.764149162994187,3.4474945068359375,4.318217530975772,-4.972528076171869,-11.711449458097093,1.766393305753354,-8.341988767134495,-1.6030673852092434,12.967131681315834,6.488639025532912,-36.7909111533184,3.369460690962619,12,7.779502868652344,4.0187530517578125,-4.4586181640625,-3.7242507934570312,-10.382003784179688,3,-0.029970681511258368,-1.2418500266074362,172.18600463867188,-1.1666031987814165,175.35350036621094,-1.7915890689595964,178.07850646972656,-0.029970681511258368
6180,2021-12-03,169.489501953125,173.49349975585938,166.92999267578125,172.75,80712000.0,-0.013839076006382012,1.7650386331203476,2.8802889994203835,39.0279330714505,52.27230469217629,7.963460145910517,7.27490695308569,0.12044875091305585,1.5672362923737637,18.12698735999706,6.563507080078125,3.9063866749154386,-7.132997131347651,-14.529378496647581,0.26338423395228006,-10.831187813997616,-3.4348064486976853,13.980863154297538,19.88739093887123,-21.695080487343294,3.6981906826499595,12,6.8119964599609375,6.397247314453125,-1.9936256408691406,-1.3457565307617188,-4.12750244140625,4,0.005398524838345908,-1.7657438747467575,171.8679962158203,-1.2418500266074362,172.18600463867188,-1.1666031987814165,175.35350036621094,0.005398524838345908
6181,2021-12-06,171.36849975585938,173.69549560546875,166.9344940185547,169.64999389648438,68860000.0,0.011086219388703134,1.121931479690059,-0.527068513665294,40.66794086070686,49.3948423316481,4.616626903248459,5.307219754272751,-1.7918245554289172,-0.4776557359089679,17.87599112396817,6.7610015869140625,3.6248423194194572,-5.024949645996088,-12.783923660403417,2.734024368411241,-8.904436653199753,-1.1454626387924236,10.117020659766212,35.91459477212144,-2.925450570102413,3.8794870072036587,12,2.9339981079101562,4.51824951171875,-3.469127655029297,-3.2247543334960938,-6.1614990234375,0,-0.022445762129628122,1.7650386331203476,169.489501953125,-1.7657438747467575,171.8679962158203,-1.2418500266074362,172.18600463867188,-0.022445762129628122
6182,2021-12-07,176.1645050048828,177.49949645996094,173.33450317382812,174.60000610351562,66410000.0,0.027986504263362688,-1.0339340469368823,0.9103832220485865,48.799030618624805,47.74971033705349,-0.6321264262031718,0.681253336076395,-6.534274538717,-5.3673895188806,17.18035253603568,6.1309967041015625,2.155778976128744,-0.31471939086912926,-8.020935259952353,7.391496478214094,-4.167827325410741,3.5383885436724825,3.5743520819614503,83.46442032793125,45.24060081592402,3.8531079345416166,12,-1.8620071411132812,-0.022003173828125,-8.569881439208984,-8.020759582519531,-14.95050048828125,1,-0.0670254792567282,1.121931479690059,171.36849975585938,1.7650386331203476,169.489501953125,-1.7657438747467575,171.8679962158203,-0.0670254792567282
6183,2021-12-08,176.1580047607422,177.17999267578125,174.75050354003906,176.15049743652344,45254000.0,-3.689871657430732e-05,1.3685197030778156,0.004798548731603125,48.19720382634291,46.6343434933083,-1.197390168013328,0.5046414094478564,-6.328377977345696,-5.436414711384998,16.31789641940629,2.4294891357421875,0.5367547907060555,-0.18854522705078125,-7.816665364705727,7.439574910604165,-4.002605295878254,3.625514841776692,2.0437885967745046,87.3079027491652,50.84126839827879,3.8140600688274753,12,-1.8555068969726562,-0.0155029296875,-8.56338119506836,-8.014259338378906,-14.020004272460938,2,-0.07325245864094587,-1.0339340469368823,176.1645050048828,1.121931479690059,171.36849975585938,1.7650386331203476,169.489501953125,-0.07325245864094587
6184,2021-12-09,174.17100524902344,176.96949768066406,174.13949584960938,175.75,46062000.0,-0.011279643604146683,-2.446989620020258,-210.3272357723577,32.55163806427247,44.816790667228936,0.03281901056334391,2.631979810896752,-4.1370394570838585,-3.5561028092329536,15.979386401786524,2.8300018310546875,-0.5273804399542996,-2.1789703369140625,-9.802907704795217,5.444967030967092,-5.990939020854654,1.632998347026529,-7.2410125732421875,68.50853853783043,38.03896669378448,3.811968683940578,12,-0.8060073852539062,2.3207473754882812,-6.576381683349609,-6.027259826660156,-15.253509521484375,3,-0.06669884219776812,1.3685197030778156,176.1580047607422,-1.0339340469368823,176.1645050048828,1.121931479690059,171.36849975585938,-0.06669884219776812
6185,2021-12-10,172.21200561523438,175.927001953125,170.5,175.41700744628906,60690000.0,-0.011247564604614624,1.5690005742373299,2.0297735816236795,31.532689341730347,42.17929413724211,1.6975220705818117,4.721781998033293,-1.9663322178390388,-1.725853569145329,15.884681875180743,5.427001953125,-1.5402237083507657,-4.067320251464849,-11.822637280886056,3.687996777956357,-7.944978766175467,-0.18966173675423192,-5.081222839355462,49.95277214509783,22.731237732058112,3.87765851471061,12,0.8972396850585938,5.306739807128906,-4.617382049560547,-4.056007385253906,-15.913009643554688,4,-0.06228377136236607,-2.446989620020258,174.17100524902344,1.3685197030778156,176.1580047607422,-1.0339340469368823,176.1645050048828,-0.06228377136236607
6186,2021-12-13,169.5675048828125,172.10000610351562,169.1300048828125,172.0,62170000.0,-0.015356076499860039,1.256404905984095,0.7589684017082217,34.321383893893994,41.02298292700227,3.3612459849265974,7.208995478474947,0.8663810632723425,0.731034644222234,16.15984022310617,3.082000732421875,-2.4083787807535657,-6.377320861816401,-14.693427413057691,1.9387856894248898,-10.53537413743706,-2.219267586195741,-2.239947808837883,5.227318720225778,-21.960386267120082,4.158053275620646,12,2.8944931030273438,7.951240539550781,-1.4821281433105469,-1.4115066528320312,-17.900009155273438,0,-0.024801363763653606,1.5690005742373299,172.21200561523438,-2.446989620020258,174.17100524902344,1.3685197030778156,176.1580047607422,-0.024801363763653606
6187,2021-12-14,169.0915069580078,169.49899291992188,166.44000244140625,167.5500030517578,55976000.0,-0.0028071293797337082,1.5962417602341454,-0.6337130526421438,32.91206379976069,39.46497272863883,3.191150990793659,7.420200749974526,1.6796208476798142,0.9998900944492561,16.080298625845824,3.12750244140625,-2.6953194719993974,-6.4436943054199105,-15.27327961322888,2.3858910023890587,-10.85848695932441,-2.0289016515154117,7.87799072265625,24.68814643904435,-2.9864454332434853,4.414792653904485,12,2.8782424926757812,8.182243347167969,0.6843681335449219,-0.5290069580078125,-26.448501586914062,1,-0.022972805053719347,1.256404905984095,169.5675048828125,1.5690005742373299,172.21200561523438,-2.446989620020258,174.17100524902344,-0.022972805053719347
6188,2021-12-15,173.31500244140625,173.60000610351562,165.19500732421875,168.59800720214844,75794000.0,0.024977573145925636,2.1794948757392008,3.059995644599303,41.40830183476753,38.82424281239445,-0.9558748774499577,3.0606434171904198,-2.200925737384239,-3.4427644141608766,15.64407804712985,8.404998779296875,-3.411361060864323,-2.034198760986328,-10.887452037340069,6.819054515367412,-6.460825399163184,2.392427877190528,3.443905334472646,68.9626036573434,38.952394049284834,4.42662663817687,12,-1.9677505493164062,3.3362503051757812,-3.220378875732422,-4.433753967285156,-28.77099609375,2,-0.06982083347860069,1.5962417602341454,169.0915069580078,1.256404905984095,169.5675048828125,1.5690005742373299,172.21200561523438,-0.06982083347860069
6189,2021-12-16,168.87100219726562,174.16600036621094,168.16050720214844,173.36849975585938,60876000.0,-0.025641174633125208,-1.0294013004223022,-0.9534666308676201,40.611442082424034,39.000188258058174,3.373001494611003,7.198018973966214,2.4753510195412787,0.8126334976670933,15.028072405055216,6.0054931640625,-3.642153681201222,-6.049249267578119,-15.29648733626263,3.1979888011063906,-10.672868301920374,-1.4256302332358644,7.425349560546863,34.25267156904563,0.4471973733045047,4.623619034342259,12,2.4762496948242188,7.780250549316406,1.8725013732910156,0.3795013427734375,-28.885009765625,3,-0.039870680113091694,2.1794948757392008,173.31500244140625,1.5962417602341454,169.0915069580078,1.256404905984095,169.5675048828125,-0.039870680113091694
6190,2021-12-17,170.0175018310547,170.89849853515625,165.61349487304688,167.7104949951172,85542000.0,0.00678920370502567,1.5976914942287355,-0.5129534381912685,37.46383566012734,38.6441765691049,2.580658890288646,5.1511338565622395,1.5140861584469292,-0.5208539447274916,13.508183539418484,5.285003662109375,-3.72657937922105,-4.163475036621094,-12.392013646193334,4.065063572951146,-8.277744341407214,-0.049205731834973676,5.834796149414046,53.75652934142736,18.3541225135412,4.114269304786122,12,1.3297500610351562,6.633750915527344,1.0180015563964844,-0.47499847412109375,-31.14500427246091,4,-0.06528743208181964,-1.0294013004223022,168.87100219726562,2.1794948757392008,173.31500244140625,1.5962417602341454,169.0915069580078,-0.06528743208181964
6191,2021-12-20,167.07899475097656,167.87449645996094,165.60000610351562,166.85000610351562,57372000.0,-0.017283556389377508,1.4994508488786418,0.09925789724324038,37.21669558329876,37.35725045406867,5.416292350783095,7.1363550421254445,4.629761919307128,2.2359498485398035,11.485440300094377,4.4174957275390625,-3.880659707282092,-6.264506530761707,-13.733079870978628,1.2040668094552132,-9.998793200870153,-2.5302198606532613,8.34701160324218,21.000879366855862,-16.809024994365494,3.7342866701084545,12,4.1085052490234375,9.572257995605469,4.555133819580078,2.4635086059570312,-27.441497802734347,0,-0.06452037130917598,1.5976914942287355,170.0175018310547,-1.0294013004223022,168.87100219726562,2.1794948757392008,173.31500244140625,-0.06452037130917598
6192,2021-12-21,170.41700744628906,170.7165069580078,165.6475067138672,167.85049438476562,55956000.0,0.019978649621920752,2.2026415367188066,11.208036249750117,47.281395168873686,37.255493936572094,1.315609721115095,3.3219331896192443,1.5795740928071496,-1.0487837460353262,10.605693950491046,5.069000244140625,-3.459292485642635,-2.5159194946289176,-9.656829525530583,4.6249905362727475,-6.086374510079736,1.0545355208219007,4.599758946729679,58.20983360065859,15.106072292140702,3.570455015450827,12,0.6652450561523438,6.234245300292969,1.2171211242675781,-0.8745040893554688,-26.439010620117188,1,-0.11002136464964829,1.4994508488786418,167.07899475097656,1.5976914942287355,170.0175018310547,-1.0294013004223022,168.87100219726562,-0.11002136464964829
6193,2021-12-22,171.03700256347656,172.0500030517578,168.50050354003906,169.27000427246094,55036000.0,0.0036381058820253998,-1.1473077881677451,0.6884820956129347,48.73466895538396,39.05360848002893,-0.11978875468861361,2.186740264516743,1.258882365373097,-1.6144592920203422,10.049957617744406,3.54949951171875,-3.1945342587802656,-1.4976745605468693,-8.08000605886852,5.084656937774781,-4.788840309707695,1.793491188613956,3.5868934667901726,63.47186670015551,15.08647849413071,3.2911657491608235,12,-0.4759979248046875,5.614250183105469,0.7717514038085938,-1.4944992065429688,-21.4635009765625,2,-0.16601084424316315,2.2026415367188066,170.41700744628906,1.4994508488786418,167.07899475097656,1.5976914942287355,170.0175018310547,-0.16601084424316315
6194,2021-12-23,171.06849670410156,171.97500610351562,170.14999389648438,170.42799377441406,36788000.0,0.0001841364158221559,-2.050577702961206,0.3624807861694962,52.58936449081745,41.39323905214972,-0.7125917880635484,1.6115836388530056,1.4736688894026315,-1.618650027628604,9.464188603022725,1.82501220703125,-3.6181372249494643,-1.0685806274414062,-6.921620127820091,4.784458872937279,-3.9951003776307346,1.857939122747922,3.1782437779232566,84.78284012330055,31.43801650532407,2.926519750189342,12,-1.3879928588867188,5.582756042480469,1.5837554931640625,-1.5259933471679688,-19.875,3,-0.15505187025946054,-1.1473077881677451,171.03700256347656,2.2026415367188066,170.41700744628906,1.4994508488786418,167.07899475097656,-0.15505187025946054
6195,2021-12-27,169.66949462890625,172.9429931640625,169.2154998779297,171.03700256347656,58688000.0,-0.008178022851368039,-2.2762008221180605,-2.1350533638269487,47.169269286777684,42.82078187358124,0.32165261350147034,2.711842637042025,3.082659803767598,-0.19100534468947217,9.163568378256572,3.7274932861328125,-4.101979831954168,-2.189657592773443,-7.951897158390864,3.5725819728439774,-5.070777375582168,0.6914621900352813,4.215176526806317,55.42006940548178,-0.12420890760279235,2.881119782808711,12,0.01100921630859375,6.981758117675781,4.318508148193359,-0.12699127197265625,-19.056991577148438,0,-0.1749489633489396,-2.050577702961206,171.06849670410156,-1.1473077881677451,171.03700256347656,2.2026415367188066,170.41700744628906,-0.1749489633489396
6196,2021-12-28,170.66099548339844,172.17599487304688,169.135498046875,170.1824951171875,54638000.0,0.005843719029521299,-1.3638509766239004,-0.3499068298724629,39.49932572650349,43.55269986544155,-0.5569989312203916,1.197546769153604,2.141043804754645,-1.16478845264254,8.853590645888254,3.040496826171875,-3.8718609603853906,-0.8272811889648324,-5.80555845810585,4.150996080176185,-3.316419823535341,1.6618574456056763,2.8760891190543703,68.72041780568354,16.01766564743862,2.4891386345705038,12,-0.9804916381835938,5.990257263183594,5.948631286621094,1.3502578735351562,-31.81549072265622,1,-0.18626691960142105,-2.2762008221180605,169.66949462890625,-2.050577702961206,171.06849670410156,-1.1473077881677451,171.03700256347656,-0.18626691960142105
6197,2021-12-29,169.2010040283203,171.21200561523438,168.60049438476562,170.83999633789062,35754000.0,-0.0085549217086347,1.1917745064767917,-3.4252686629037914,37.42362053556651,43.10995749886365,1.0282942194693874,2.2904056188999107,3.574182634350109,0.3293999300518351,9.058370849965014,2.61151123046875,-3.4774235079083553,-1.9796478271484261,-6.706267028080362,2.7469713737835093,-4.342957427614408,0.3836617733175558,4.002397483003136,15.768196384594512,-31.212331082157796,2.3633096004659686,12,0.6819992065429688,6.233001708984375,8.857368469238281,4.258995056152344,-11.561508178710938,2,-0.17472418234072562,-1.3638509766239004,170.66099548339844,-2.2762008221180605,169.66949462890625,-2.050577702961206,171.06849670410156,-0.17472418234072562
6198,2021-12-30,168.64450073242188,170.88800048828125,168.5240020751953,169.6999969482422,37584000.0,-0.0032890070546229833,-2.6467569762378336,0.6439909508160092,39.46469596157102,42.982541263213314,0.9528135457455846,2.7067615843670296,4.100987898949484,0.9196620562774456,9.37025724117638,2.3639984130859375,-3.048199203099273,-2.3590759277343807,-7.191284290481747,2.4731324350129853,-4.775180109108078,0.05702825363931652,4.238565011417393,2.726836393269407,-39.81495858820355,2.4161041813736843,12,0.6269989013671875,4.790504455566406,9.413871765136719,4.815498352050781,-10.708999633789062,3,-0.14626331602349052,1.1917745064767917,169.2010040283203,-1.3638509766239004,170.66099548339844,-2.2762008221180605,169.66949462890625,-0.14626331602349052
6199,2021-12-31,166.7169952392578,169.35000610351562,166.55850219726562,168.95599365234375,47830000.0,-0.011429400216389607,-1.1842886053883672,2.12127564223035,39.51214056931107,43.21013069756706,2.8414497242879406,4.457098458889249,6.022675270652428,2.88697809787476,9.681520780471375,2.79150390625,-2.559674267045466,-4.029031372070307,-9.20416518567771,1.1461024415370957,-6.616598278873994,-1.4414644652666198,5.858548167796641,2.4824695158383805,-37.50580191186528,2.5875669068036946,12,2.55450439453125,6.718009948730469,11.341377258300781,6.743003845214844,-5.303497314453125,4,-0.10282991021845667,-2.6467569762378336,168.64450073242188,1.1917745064767917,169.2010040283203,-1.3638509766239004,170.66099548339844,-0.10282991021845667
6200,2022-01-03,170.4044952392578,170.70350646972656,166.16050720214844,167.5500030517578,63520000.0,0.022118320898886212,1.6317045575080438,-1.2748969230245,51.536325601430875,44.80120069958174,-0.8776797170402517,0.8871466522792275,2.339929016713654,-0.7160555274635385,9.02059343119313,4.542999267578125,-2.5616444681919006,-0.38728103637694744,-5.531730805374906,4.757168732621011,-2.9595059208759267,2.184943848122032,1.875826724483204,70.55102211647485,25.084844886610995,2.5722248844989735,1,-1.1092453002929688,3.0305099487304688,7.653877258300781,3.0555038452148438,-9.214996337890625,0,-0.11273762765578976,-1.1842886053883672,166.7169952392578,-2.6467569762378336,168.64450073242188,1.1917745064767917,169.2010040283203,-0.11273762765578976
6201,2022-01-04,167.52200317382812,171.39999389648438,166.34950256347656,170.43800354003906,70726000.0,-0.016915587005979504,1.0869880482860592,-1.0215478532329798,47.35296948448027,44.80915340131581,2.3180269305954937,3.654037895847722,5.354097444317176,2.2259055295855887,8.306467946882861,5.0504913330078125,-2.265652136550159,-3.077448272705084,-8.415090283913997,2.2601937385038298,-5.746269278309541,-0.408627267100627,4.474906204332001,25.985293046960322,-21.195858523364016,2.6688210056044626,1,2.0297470092773438,4.975502014160156,11.2501220703125,5.937995910644531,-8.518508911132812,1,-0.10093897996506329,1.6317045575080438,170.4044952392578,-1.1842886053883672,166.7169952392578,-2.6467569762378336,168.64450073242188,-0.10093897996506329
6202,2022-01-05,164.35699462890625,167.12649536132812,164.35699462890625,166.88299560546875,64302000.0,-0.018893091563845,-1.1927946648625138,0.8662553701407094,34.33258039309459,43.20892133883922,5.065739545350112,6.207356113425789,8.641188225628866,5.440190806544308,8.65927768295974,3.165008544921875,-2.0239851840029814,-5.652081298828136,-11.009949818223475,-0.29421277943279733,-8.33101555852582,-2.9731470391304526,7.367838667096208,0.0,-42.59075443467131,2.67893425969767,1,4.292999267578125,7.465751647949219,14.415130615234375,9.103004455566406,-11.063491821289062,2,-0.1552199827318892,1.0869880482860592,167.52200317382812,1.6317045575080438,170.4044952392578,-1.1842886053883672,166.7169952392578,-0.1552199827318892
6203,2022-01-06,163.25399780273438,164.8000030517578,161.93699645996094,163.45050048828125,51958000.0,-0.006710981961323137,-1.0229649595687331,0.07779200695887498,38.875901432864254,41.685203221288866,5.530171416230843,6.634187799663664,9.766184711634224,6.582543135395156,9.235840443501647,2.863006591796875,-1.5693612747625991,-6.109877777099598,-11.457836984334904,-0.7619185698642923,-8.78385738071725,-3.435898173481945,8.14599609375,13.917380318527107,-28.50004897395852,2.67397960361765,1,4.185997009277344,6.7115020751953125,15.366374969482422,10.206001281738281,-8.086990356445312,3,-0.0343912065167874,-1.1927946648625138,164.35699462890625,1.0869880482860592,167.52200317382812,1.6317045575080438,170.4044952392578,-0.0343912065167874
6204,2022-01-07,162.5540008544922,165.24349975585938,162.031005859375,163.83900451660156,46606000.0,-0.004287778294336242,-1.7563300253986542,6.539369467308588,34.95292636677196,40.32783178573267,5.4706724925248125,6.766147982324725,10.454033573666464,7.3637547873791505,9.66048094282195,3.212493896484375,-1.7917511761598348,-6.229024505615229,-11.892784277022827,-0.5652647342076307,-9.060904391319042,-3.3971446199114155,8.088953247070322,6.520179242042869,-33.03930205881464,2.8318798857038048,1,4.502494812011719,7.16424560546875,15.436248779296875,10.905998229980469,-6.0435028076171875,4,-0.02841209525192523,-1.0229649595687331,163.25399780273438,-1.1927946648625138,164.35699462890625,1.0869880482860592,167.52200317382812,-0.02841209525192523
6205,2022-01-10,161.48599243164062,161.6614990234375,156.30450439453125,160.5854949951172,87798000.0,-0.006570176170610398,7.560845657713457,-0.7007742180635049,37.80418581778231,40.139482906985876,5.873428120645002,7.36710433413765,11.410061430556084,8.540117127687267,9.772868463356243,6.2494964599609375,-2.1866693523994343,-6.760732269287104,-13.05371492889958,-0.46774960967462675,-9.907223599093356,-3.614240939480851,8.460485058593747,34.32474340390863,-7.269060217897163,3.1464913298062394,1,2.3662567138671875,5.416007995605469,16.281131744384766,11.974006652832031,-3.385498046875,0,-0.00044892133208784823,-1.7563300253986542,162.5540008544922,-1.0229649595687331,163.25399780273438,-1.1927946648625138,164.35699462890625,-0.00044892133208784823
6206,2022-01-11,165.36199951171875,166.35000610351562,160.70150756835938,161.5,62806000.0,0.024002125643924677,-1.069432021466905,4.288740150809116,39.22999949934948,40.34019168073954,1.3038219297009164,3.3306406030358175,7.584310525865874,4.806856784978038,9.172221569011608,5.64849853515625,-2.6893735243497474,-2.674449920654297,-9.061947765984314,3.7130479246757204,-5.8681988433193055,0.5192990020107118,3.220280668945321,83.69527515756525,42.37729536540033,3.1937489226650073,1,-1.5097503662109375,1.5400009155273438,10.732124328613281,8.097999572753906,-10.709503173828125,1,-0.025232523933383266,7.560845657713457,161.48599243164062,-1.7563300253986542,162.5540008544922,-1.0229649595687331,163.25399780273438,-0.025232523933383266
6207,2022-01-12,165.20700073242188,166.8780059814453,164.41700744628906,166.5749969482422,50030000.0,-0.0009373300985386912,1.4933948627569202,-0.3542196760173844,37.32773917513806,40.10275203780254,0.9305482109666059,3.351535514231955,7.876358858554397,5.09541021390865,8.012058726547952,2.46099853515625,-2.928272907508557,-2.635223388671875,-9.123086966507543,3.852640189163793,-5.879155177589695,0.6087084002459449,2.147501869628911,84.19629263505762,43.7936108158193,3.243931788917828,1,-1.3547515869140625,1.6949996948242188,9.887622833251953,8.252998352050781,-12.605499267578125,2,-0.03754990068353148,-1.069432021466905,165.36199951171875,7.560845657713457,161.48599243164062,-1.7563300253986542,162.5540008544922,-0.03754990068353148
6208,2022-01-13,161.21400451660156,166.22149658203125,161.09100341796875,165.25050354003906,52188000.0,-0.024169655027437842,-1.3960264806276679,2.9506653430448506,31.726920129972285,39.23772754454267,4.200401849769179,6.736875421870138,11.9714712637859,9.147470068342614,8.056136438291176,5.1304931640625,-3.1426195317095846,-6.023169708251942,-12.61820868288109,0.571869266377206,-9.32068919556653,-2.7256502209373537,5.66400146484375,46.43211221669829,11.162252460141744,3.297519487314579,1,2.63824462890625,5.5282440185546875,14.008495330810547,12.245994567871094,-11.016510009765625,3,-0.049130357705175265,1.4933948627569202,165.20700073242188,-1.069432021466905,165.36199951171875,7.560845657713457,161.48599243164062,-0.049130357705175265
6209,2022-01-14,162.13800048828125,162.25,159.80050659179688,160.14999389648438,45974000.0,0.005731487003565627,1.2147262116634245,-0.49250763601173375,35.78400199076506,37.487469365579805,2.859249304869593,5.568074771970231,11.047586216136125,8.256647928664933,8.31863571669499,2.449493408203125,-3.176616037541123,-4.762523651123047,-11.685628734321995,2.160581432075901,-8.22407619272252,-1.300971109523573,4.7400054931640625,55.17090100945963,21.522524744116474,3.4615525415994783,1,1.7142486572265625,4.499000549316406,13.08449935913086,11.321998596191406,-17.311004638671875,4,-0.04299419643142832,-1.3960264806276679,161.21400451660156,1.4933948627569202,165.20700073242188,-1.069432021466905,165.36199951171875,-0.04299419643142832
6210,2022-01-18,158.91749572753906,159.7344970703125,157.6645050048828,159.10499572753906,67292000.0,-0.019862738846190164,1.8620646005189982,-0.09431558264126613,29.554124763030146,35.50981995208535,4.781827008228987,8.342058663979515,14.080875012971319,11.497205418944617,8.242510528164052,4.4734954833984375,-3.37479337266538,-7.428028106689453,-15.044039770301737,0.18798355692283053,-11.23603393849558,-3.6200222748833255,7.3040008544921875,13.599507134623792,-14.967555819828519,3.808005831806138,1,2.798004150390625,7.1982574462890625,16.010879516601562,14.542503356933594,-7.5594940185546875,1,-0.015146209482125306,1.2147262116634245,162.13800048828125,-1.3960264806276679,161.21400451660156,1.4933948627569202,165.20700073242188,-0.015146209482125306
6211,2022-01-19,156.2989959716797,159.25,156.25,158.76199340820312,53242000.0,-0.016477101806013472,-1.3428445456007911,13.135986328125,28.408136791248296,34.85154844076909,6.3038411459538395,10.657979386132013,16.410188515292134,14.10730660862248,8.242534697172347,3.0,-3.5373822164925173,-9.507527923583979,-18.33453890614254,-0.6805169410254166,-13.921033414863274,-5.094022432304683,8.930801391601562,0.4610081304548202,-28.49711523165224,4.413505491279287,1,5.265007019042969,8.909004211425781,19.014999389648438,17.16100311279297,-2.510498046875,2,0.011525975594957494,1.8620646005189982,158.91749572753906,1.2147262116634245,162.13800048828125,-1.3960264806276679,161.21400451660156,0.011525975594957494
6212,2022-01-20,151.66749572753906,158.0,151.3509979248047,156.76600646972656,71974000.0,-0.02963230963415675,-1.3201586709972846,2.0700430567171577,24.99852814214688,33.309618075133834,9.997371869177584,14.559252033579895,20.741094297135646,18.676542261500174,9.200729878257945,6.6490020751953125,-4.558632745150106,-13.201552581787098,-23.77639794015232,-2.6267072234218745,-18.48897526096971,-7.914129902604486,12.484725952148438,2.1283603867619307,-28.90246800859902,5.287422679182605,1,7.4470062255859375,11.09100341796875,23.3228759765625,21.792503356933594,1.8955078125,3,0.019681215121491347,-1.3428445456007911,156.2989959716797,1.8620646005189982,158.91749572753906,1.2147262116634245,162.13800048828125,0.019681215121491347
6213,2022-01-21,142.64300537109375,150.89999389648438,142.07049560546875,149.9499969482422,163972000.0,-0.05950180896147472,-1.0893248193301812,1.4331619460339502,20.676518026442025,31.723350481763838,17.646442065978277,22.50111042729654,29.213289680970945,27.52822509718004,10.879787115182776,9.597000122070312,-5.553007634350962,-20.80634307861328,-34.9248065730753,-6.687879584151261,-27.865574825844277,-13.747111331382285,19.717044982910153,2.837085363603643,-30.49109005795806,7.059231747231004,1,11.831245422363281,15.475242614746094,31.978744506835938,30.816993713378906,8.498992919921875,4,0.06981412139938037,-1.3201586709972846,151.66749572753906,-1.3428445456007911,156.2989959716797,1.8620646005189982,158.91749572753906,0.06981412139938037
6214,2022-01-24,144.54400634765625,144.94500732421875,135.35200500488278,139.0,155624000.0,0.01332698348311534,2.023318553855337,-0.7587262540433645,17.067187645130957,29.419239573691463,14.440649300991879,19.51143530261595,26.922504761969293,25.424421322094247,12.84068491701545,9.593002319335966,-5.909004987117953,-17.579117584228527,-33.54622466031233,-1.6120105081447207,-25.562671122270416,-9.595564046186638,14.569715246582035,37.69918726152763,8.704388828046504,7.9835535380419,1,6.5709991455078125,10.214996337890625,29.455245971679688,28.915992736816406,7.5084991455078125,0,0.03911257410135671,-1.0893248193301812,142.64300537109375,-1.3201586709972846,151.66749572753906,-1.3428445456007911,156.2989959716797,0.03911257410135671
6215,2022-01-25,139.98599243164062,143.60000610351562,138.14500427246094,142.24249267578125,90824000.0,-0.031533745543573244,1.1944974740189187,-0.407016172536413,16.36865736285249,26.879090447414026,17.46477098099922,22.90601724254958,31.04512710597976,29.744514531049276,15.141973622000297,6.3990020751953125,-6.588968591189371,-20.652956390380865,-39.00652928234666,-2.299383498415068,-29.829742836363778,-11.476169944397952,14.850620176513672,19.390695444135154,-9.572324004321896,9.1767864459829,1,11.129013061523438,14.161506652832031,34.01325988769531,34.03325653076172,7.912506103515625,1,0.03458205591772168,2.023318553855337,144.54400634765625,-1.0893248193301812,142.64300537109375,-1.3201586709972846,151.66749572753906,0.03458205591772168
6216,2022-01-26,138.87249755859378,145.18499755859375,137.31849670410156,144.75,95602000.0,-0.007954330670553289,1.3316794963410552,2.6046983405688193,17.232209493868083,24.646253816161803,16.12085517625391,22.678635328039746,31.616448104861746,30.623876134460914,17.399525312306835,7.8665008544921875,-7.231954511063435,-20.177026367187466,-40.29701554439984,-0.057037189975090996,-30.237020955793668,-10.117031778581264,12.456885680971652,15.54438948997469,-16.37660670946023,10.059994588606193,1,11.914253234863253,15.275001525878878,35.12675476074216,35.146751403808565,6.768508911132784,2,0.08990624039956252,1.1944974740189187,139.98599243164062,2.023318553855337,144.54400634765625,-1.0893248193301812,142.64300537109375,0.08990624039956252
6217,2022-01-27,139.63749694824222,144.24349975585938,139.35000610351562,140.8000030517578,77516000.0,0.005508645722495764,-4.63283802297397,0.19778913154095792,19.367814385775347,23.27301984458436,12.680925490313399,20.643662524401293,30.273893870300896,29.614895617621727,19.64276085976884,5.371002197265597,-7.998044995640072,-17.933851623535134,-39.22353544553633,3.355832198466061,-28.578693534535745,-7.289009712534522,8.81595820908035,27.562998489626434,-6.361235232635966,10.644841911000599,1,9.16350555419919,14.51000213623044,34.2818794250488,35.3232498168945,-2.184494018554716,3,0.10134098136840453,1.3316794963410552,138.87249755859378,1.1944974740189187,139.98599243164062,2.023318553855337,144.54400634765625,0.10134098136840453
6218,2022-01-28,143.97799682617188,143.9980010986328,137.92950439453122,140.86050415039062,74392000.0,0.031084056738273524,2.843860242594132,-2.6817000498779957,27.984783530971626,22.406440015718424,6.300998499444489,15.136516835359373,25.40239521961047,25.028236833172713,22.032206468937563,6.068496704101591,-9.109942243854476,-12.360026550292957,-33.80608234790475,9.086029247318834,-23.083054449098853,-1.6369986514870618,2.117197303711521,87.72499088320419,48.25506938003416,10.723027898805901,1,3.5652542114257812,10.169502258300781,29.888755798339844,30.982749938964844,-7.9635009765625,4,0.06657271892342975,-4.63283802297397,139.63749694824222,1.3316794963410552,138.87249755859378,1.1944974740189187,139.98599243164062,0.06657271892342975
6219,2022-01-31,149.57350158691406,150.36050415039062,144.30050659179688,144.75,78308000.0,0.03886361030218932,-1.11795887784678,1.5472375041603852,37.25023378199659,23.26156324004803,-1.4127791292249867,8.633453683109025,19.316585375079228,19.203670307704584,23.469697325682965,6.38250732421875,-10.169861827159934,-5.907347106933599,-26.973778116006258,15.15908390213906,-16.440562611469943,4.625868397602744,-14.221496582031278,93.96563323002476,51.62060479629648,10.533215504536336,1,-2.2724990844726562,4.573997497558594,24.03262710571289,25.387245178222656,-10.294494628906278,0,0.010486461087428234,2.843860242594132,143.97799682617188,-4.63283802297397,139.63749694824222,1.3316794963410552,138.87249755859378,0.010486461087428234
6220,2022-02-01,151.19349670410156,151.70799255371094,147.62750244140625,150.0,59220000.0,0.010830762802234384,2.6720012632764174,0.24743367087085946,34.0661886364814,23.890235667296153,-4.742354911269587,5.797674194904488,16.97795529868381,17.39471225594025,25.268296791461964,4.0804901123046875,-10.759971121850356,-3.3268020629882926,-23.24895046790556,16.595346341928973,-13.287876265446926,6.63427213947034,-15.54132171630863,96.42450399244987,56.85996860017137,9.961074202458633,2,-4.517494201660156,2.9540023803710938,21.972381591796875,23.767250061035156,-4.3759918212890625,1,0.005681519428998083,-1.11795887784678,149.57350158691406,2.843860242594132,143.97799682617188,-4.63283802297397,139.63749694824222,0.005681519428998083
6221,2022-02-02,150.6125030517578,155.0749969482422,148.86349487304688,155.05050659179688,87330000.0,-0.0038427158906232384,1.7686756739293814,-3.718488308168301,33.74288374572224,24.861830734360083,-5.6466205448652715,5.319637409108026,16.85016154355762,17.793429292929943,27.105360969871796,6.2115020751953125,-11.687341936960337,-3.0623207092285156,-22.07570644401801,15.951065025560979,-12.569013576623263,6.444372158166232,-14.318095361328147,73.97278682717975,38.39928456591379,9.506692867394747,2,-5.3990020751953125,3.1514968872070312,22.553375244140625,24.96849822998047,-5.0879974365234375,2,-0.01801978229967338,2.6720012632764174,151.19349670410156,-1.11795887784678,149.57350158691406,2.843860242594132,143.97799682617188,-0.01801978229967338
6222,2022-02-03,138.84550476074222,144.24749755859375,138.33299255371094,141.7375030517578,225532000.0,-0.07812763251781218,-2.0198982493591893,0.6516439802096556,28.76159248576853,25.760172340951918,4.593346820139516,15.892183265620332,27.924662801216385,29.317440245863992,28.938894271632964,12.279510498046875,-12.525910001493514,-13.553744506835898,-32.96847086553157,5.860981851859776,-23.26110768618375,-3.8463813274880465,-1.4242617148437944,5.34251415257671,-27.6653756102436,9.70736317934784,2,6.367996215820284,14.530494689941378,34.32037353515622,37.04124450683591,3.007492065429659,3,0.04894290038913618,1.7686756739293814,150.6125030517578,2.6720012632764174,151.19349670410156,-1.11795887784678,149.57350158691406,0.04894290038913618
6223,2022-02-04,157.63949584960938,161.1999969482422,150.60800170898438,155.60650634765625,253456000.0,0.13535901735711842,1.3141806519579409,-0.7029705059885047,46.81095025275371,29.065034852910003,-13.242246911536284,-3.5247128115190094,8.630243695696095,10.393005411429556,29.354511997655585,22.35449218749997,-12.738331965081585,5.520971679687506,-13.388694937036604,24.430638296411615,-3.933861628674549,14.97580498804956,-19.306503295898438,84.4295254542203,51.98512430008168,9.454833308362053,2,-8.3802490234375,-4.263496398925781,15.01900863647461,18.24725341796875,-10.272994995117188,4,-0.12805479243082651,-2.0198982493591893,138.84550476074222,1.7686756739293814,150.6125030517578,2.6720012632764174,151.19349670410156,-0.12805479243082651
6224,2022-02-07,157.9355010986328,162.6909942626953,157.25,158.52000427246094,102624000.0,0.0018777353189827206,-4.564796029838634,-0.2875091943497906,49.27373693920453,32.721154805838005,-12.783191230184315,-4.410599011504587,7.826336098328682,9.946363664061778,29.866965638925123,5.4409942626953125,-12.372031351983509,6.047901916503918,-12.433127360166964,24.5289311931748,-3.192612721831523,15.288416554839358,-19.602508544921875,80.47666955245984,43.76282293393534,9.240514638335442,2,-7.930755615234375,-4.559501647949219,13.41775131225586,17.951248168945312,-4.8314971923828125,0,-0.13879719946773383,1.3141806519579409,157.63949584960938,-2.0198982493591893,138.84550476074222,1.7686756739293814,150.6125030517578,-0.13879719946773383
6225,2022-02-08,161.4134979248047,161.79249572753906,155.55050659179688,156.75050354003906,76040000.0,0.022021627828944013,1.3028963886621443,-7.977705842426774,53.73509512243718,36.77703098679013,-14.418290643377986,-8.320923488056224,3.99264188266622,6.3264859188384435,29.288755488460954,6.2419891357421875,-10.745987953540833,9.529523468017572,-8.94360601327756,28.002652949312704,0.2929587273700065,18.76608820866514,-20.644705200195318,94.75533193094644,51.247543370900715,9.236564740647568,2,-11.103248596191406,-8.037498474121094,9.939754486083984,14.473251342773438,-4.17449951171875,1,-0.13712912024933854,-4.564796029838634,157.9355010986328,1.3141806519579409,157.63949584960938,-2.0198982493591893,138.84550476074222,-0.13712912024933854
6226,2022-02-09,161.1894989013672,163.83450317382812,160.25,162.87350463867188,68786000.0,-0.0013877341505965646,-1.012068264062868,-0.3611425616995098,57.43233135720317,41.00642176139321,-11.95266316981855,-8.88087231941563,3.759112413774517,6.426394757857906,29.920063285606314,3.584503173828125,-9.037876394469038,9.514149475097668,-8.40398937148339,27.432288321678726,0.5550800518071242,18.47321889838821,-18.228486022949227,89.62804866008842,39.19708056162799,8.959069423290533,2,-10.3074951171875,-7.813499450683594,10.175628662109375,14.697250366210938,0.061004638671875,2,-0.08916209875029757,1.3028963886621443,161.4134979248047,-4.564796029838634,157.9355010986328,1.3141806519579409,157.63949584960938,-0.08916209875029757
6227,2022-02-10,159.0034942626953,160.7165069580078,157.75,158.35000610351562,68268000.0,-0.013561706274733853,-2.2009780112125528,-0.3880557795638031,64.29625351039233,45.0410295368844,-7.521686867518071,-7.571650526754297,5.540602280604503,8.559594632964206,30.816164341001027,3.4394989013671875,-6.793673078235372,7.638320159912098,-9.490943926912138,24.767584246736334,-0.9263118835000341,16.20295220332423,-13.537662548828138,63.474778844778335,6.7333709353086775,8.564632043412118,2,-7.919746398925781,-7.764244079589844,12.021133422851562,16.883255004882812,2.488006591796875,3,-0.08477165052229496,-1.012068264062868,161.1894989013672,1.3028963886621443,161.4134979248047,-4.564796029838634,157.9355010986328,-0.08477165052229496
6228,2022-02-11,153.2935028076172,159.0,152.73399353027344,158.13450622558594,77100000.0,-0.03591110674363196,-1.1026789828876895,-7.407943586989516,57.168370644492924,47.254155854939555,-0.39261528527137557,-2.6197856198492957,10.873501623294516,14.192701975091552,31.312148124116014,6.269500732421875,-4.559282548400574,2.3243537902831974,-14.20178367323308,18.850491253799476,-5.938714941474956,10.58742252204135,-5.623430518554699,5.040392696461636,-51.87451100767149,8.263068731758144,2,-2.2097549438476562,-2.178497314453125,16.942867279052734,22.593246459960938,11.595504760742188,4,-0.07463138209975606,-2.2009780112125528,159.0034942626953,-1.012068264062868,161.1894989013672,1.3028963886621443,161.4134979248047,-0.07463138209975606
6229,2022-02-14,155.16700744628906,158.44850158691406,151.64999389648438,151.75100708007812,83230000.0,0.012221683270054351,-2.7581301584489966,-0.7056389081510434,63.00992433631804,50.470126488254735,-1.552502697930322,-5.3148099965375195,8.64715226779299,12.223350854665966,31.641695939999465,6.7985076904296875,-2.276339130656197,4.546408081054693,-11.266556802625018,20.359372964734405,-3.360074360785177,12.452890522894563,-5.557203451054704,28.86463024279796,-31.442030082105585,7.90648244183986,2,-4.083259582519531,-4.052001953125,13.53573989868164,19.855239868164062,8.240997314453125,0,-0.05027168288011874,-1.1026789828876895,153.2935028076172,-2.2009780112125528,159.0034942626953,-1.012068264062868,161.1894989013672,-0.05027168288011874
6230,2022-02-15,156.510498046875,158.0070037841797,154.6374969482422,157.60549926757812,56440000.0,0.008658352201907249,2.5505675788661284,-0.32055067427223716,65.05617520913307,53.94938109530039,-2.3048391912180364,-7.217940265133564,7.0358312452071345,10.76215209264052,31.613876305210333,3.3695068359375,-0.4361716861231457,6.010248565673834,-9.571789425489328,21.592286556836996,-1.7807704299077614,13.801267561255429,-5.193730150209376,39.89084861569596,-25.000685209891458,7.791018995581587,2,-5.426750183105469,-5.3954925537109375,11.876873016357422,18.511749267578125,7.139007568359375,1,-0.021765275704411557,-2.7581301584489966,155.16700744628906,-1.1026789828876895,153.2935028076172,-2.2009780112125528,159.0034942626953,-0.021765275704411557
6231,2022-02-16,158.10049438476562,158.83399963378906,154.7344970703125,155.79049682617188,52704000.0,0.010159039538768955,1.1707671797357897,-2.109584459741925,65.54151271677681,58.03603889874575,-3.040727437569956,-9.13437711253232,5.130383315661021,9.054898018288668,31.30189967175136,4.0995025634765625,0.7252328511857797,7.510169982910156,-8.233002670706043,23.253342636526355,-0.361416343897929,15.381756309718241,-6.45050048828125,71.14643131829756,1.469758504219115,7.8715863268080986,2,-0.879241943359375,-6.9854888916015625,7.276630401611328,14.105506896972656,6.673004150390625,2,-0.005449040340019917,2.5505675788661284,156.510498046875,-2.7581301584489966,155.16700744628906,-1.1026789828876895,153.2935028076172,-0.005449040340019917
6232,2022-02-17,154.65249633789062,160.3489990234375,154.5,158.14599609375,64032000.0,-0.021808901106176726,-2.0796423205778147,-1.5123391550188918,59.122494966460465,59.403988311379834,3.2243686758262413,-5.745878332569106,8.061746565052033,12.380141696002227,30.158894074316322,5.8489990234375,1.899495723686556,3.912921905517578,-11.929532622864457,19.755376433899613,-4.008305358673425,11.834149169708581,-1.5403613281249875,34.515469270195645,-31.520047638641763,7.921227264191016,2,3.089752197265625,-3.5374908447265625,10.724628448486328,17.553504943847656,14.337997436523438,3,0.042663438084651784,1.1707671797357897,158.10049438476562,2.5505675788661284,156.510498046875,-2.7581301584489966,155.16700744628906,0.042663438084651784
6233,2022-02-18,152.60150146484375,155.49949645996094,150.89300537109375,155.49949645996094,63604000.0,-0.013261957754408193,2.179088367390995,0.8295392006988426,52.75463237374261,59.79075447077295,5.012710208056831,-3.067855340054308,9.561831565000574,14.366933796746252,28.091649572552758,4.6064910888671875,3.166557753680223,1.3640022277832031,-14.02652627130567,16.754530726872076,-6.331262021761233,9.05926647732764,11.233001708984375,18.06786421992293,-42.59912998632663,7.695264249544432,2,4.7622528076171875,-1.8147506713867188,12.775623321533203,19.60449981689453,16.7135009765625,4,0.058256303537724374,-2.0796423205778147,154.65249633789062,1.1707671797357897,158.10049438476562,2.5505675788661284,156.510498046875,0.058256303537724374
6234,2022-02-22,150.19749450683594,152.9824981689453,148.48550415039062,150.47850036621094,66128000.0,-0.015753494788264932,-1.4275359334459041,0.0969656123797539,49.106659936803524,59.276483894591436,6.932697006819268,-0.2303994472004547,11.439692044340859,16.703954694563038,25.46924610566817,4.4969940185546875,5.883354476434278,-1.322679138183588,-16.40006137569489,13.754703099327713,-8.861370256939239,6.216011980572063,13.378178710937505,14.430742161273644,-39.9900396175035,7.538691118755646,2,5.9625091552734375,-0.6042404174804688,15.099754333496094,22.008506774902344,16.103500366210938,1,0.09781463472318297,2.179088367390995,152.60150146484375,-2.0796423205778147,154.65249633789062,1.1707671797357897,158.10049438476562,0.09781463472318297
6235,2022-02-23,144.82699584960938,151.76300048828125,144.6510009765625,151.65049743652344,64244000.0,-0.03575624663287669,1.0180156776661449,24.282417463075586,45.221391224608055,57.91971276874754,10.843256861895242,5.81975229166369,16.27394463429951,21.988395649405334,22.86151215601605,7.11199951171875,6.05099100749419,-6.935227966308588,-21.37490239717235,7.504446464555173,-14.155065181740468,0.28460924912329233,18.14507060546876,1.121129411032831,-48.726866787443264,7.219837215431883,2,7.856758117675781,4.766258239746094,20.41762924194336,27.379005432128906,18.170501708984375,2,0.1282979654596137,-1.4275359334459041,150.19749450683594,2.179088367390995,152.60150146484375,-2.0796423205778147,154.65249633789062,0.1282979654596137
6236,2022-02-24,151.35800170898438,151.74899291992188,139.5,139.83749389648438,100786000.0,0.04509522427819257,-1.008773290759768,-1.6883571676151927,61.31339389261959,57.588283922328344,3.0966370407253976,0.2867931059957982,9.356780540055837,15.409857041670762,20.727253767857825,12.248992919921875,6.11249778444602,-1.0284973144531193,-14.140315212082953,12.083320583176715,-7.584406263268022,5.527411634361783,10.51480081738282,56.87564038759917,1.3402500884186068,6.5559089488149125,2,-1.433502197265625,-1.7647476196289062,12.557624816894531,20.847999572753906,12.201995849609375,3,0.08120815396256909,1.0180156776661449,144.82699584960938,-1.4275359334459041,150.19749450683594,2.179088367390995,152.60150146484375,0.08120815396256909
6237,2022-02-25,153.7884979248047,153.99000549316406,149.2135009765625,150.5500030517578,62396000.0,0.01605793012842116,1.6233647601089463,0.28110695515809103,45.054706473191104,56.24232123662814,-0.1691931526758026,-1.0848066272233723,6.575752105008263,13.020109121374617,18.338673223367525,4.7765045166015625,5.5509905505951735,0.6944488525390682,-10.967770005872183,12.356667710950319,-5.136660576666543,6.525558281744679,6.2944803994531355,89.30592259926394,35.8794395004695,5.831109429205621,2,-3.8639984130859375,-4.195243835449219,9.597503662109375,18.39025115966797,14.557998657226562,4,0.07142927305085389,-1.008773290759768,151.35800170898438,1.0180156776661449,144.82699584960938,-1.4275359334459041,150.19749450683594,0.07142927305085389
6238,2022-02-28,153.56300354003906,154.4499969482422,150.85000610351562,152.4250030517578,57684000.0,-0.0014662630028149382,1.4725319639488577,0.35139795889520253,44.37483117976293,54.17175533034424,0.11013168975918575,-0.11005153906762644,6.304710076925431,13.26052945433969,15.663078258025104,3.5999908447265625,4.652833245728175,-0.010295867919921875,-10.85424929718306,10.833657561343216,-5.432272582551491,5.411680846711647,4.873336518278137,94.06693251327106,42.24195551339383,5.421976714631571,2,-3.6385040283203125,-3.9697494506835938,7.373497009277344,16.166244506835938,10.491989135742188,0,0.1004635874444364,1.6233647601089463,153.7884979248047,-1.008773290759768,151.35800170898438,1.0180156776661449,144.82699584960938,0.1004635874444364
6239,2022-03-01,151.14199829101562,154.0989990234375,149.9770050048828,152.7324981689453,44874000.0,-0.015765550251120253,-1.1027972272927182,-1.3976267095736121,36.416410090010686,50.98955920599731,2.123450111021839,2.566049220295497,8.334074444619432,15.649793655252097,14.516861738882032,4.1219940185546875,3.348079650043445,-2.509725952148443,-13.254111333434878,8.234659429137992,-7.881918642791646,2.86246673849476,5.779434562636197,77.87291416393558,30.17800065282323,5.3721926906432165,3,-1.217498779296875,-1.5487442016601562,5.1542510986328125,13.946998596191406,7.6139984130859375,1,0.12023795077394372,1.4725319639488577,153.56300354003906,1.6233647601089463,153.7884979248047,-1.008773290759768,151.35800170898438,0.12023795077394372
6240,2022-03-02,152.05250549316406,152.99949645996094,148.75,150.8489990234375,47334000.0,0.0060241839623909055,1.7438336527140794,-0.7566844150237444,38.132232020827594,47.944083573114064,0.574488534105285,1.81632015123472,6.997470983073413,14.680247929729745,13.667396251641467,4.2494964599609375,2.906666899513226,-1.6421691894531136,-12.351991095428957,9.06765271652273,-6.997080142441035,3.712741763534808,3.475212732195615,83.96326458541505,39.8552889904804,5.354910952987918,3,-2.1280059814453125,-1.4760055541992188,0.8844985961914062,9.67724609375,5.73199462890625,2,0.09370769217955033,-1.1027972272927182,151.14199829101562,1.4725319639488577,153.56300354003906,1.6233647601089463,153.7884979248047,0.09370769217955033
6241,2022-03-03,147.89849853515625,153.9290008544922,146.8560028076172,153.531494140625,65198000.0,-0.027319556126581324,1.2006808050020652,-4.680486351476424,36.277591341372954,45.40576094810434,3.496890320892902,6.0676680127214695,10.763057935466975,18.76148705750211,13.583781782884168,7.072998046875,1.781102854781608,-5.660475921630848,-16.601022813750546,5.28007097048885,-11.130749367690697,-0.19020247557099879,6.3470022321746455,13.727897444140813,-26.776535585127185,5.470273446059856,3,-0.39875030517578125,2.6780014038085938,4.732753753662109,13.831253051757812,6.5619964599609375,3,0.10209027929954528,1.7438336527140794,152.05250549316406,-1.1027972272927182,151.14199829101562,1.4725319639488577,153.56300354003906,0.10209027929954528
6242,2022-03-04,145.64100646972656,147.85000610351562,143.8070068359375,147.15899658203125,60934000.0,-0.0152637929917393,1.7882665544184577,0.269481856302348,39.661722022494146,43.95099313129895,4.851903919521419,9.339190415658777,12.490278771254737,20.966131776897043,12.385436428981498,4.09149169921875,0.2601115129558025,-8.257743072509754,-17.576123599217823,1.0606374541983143,-12.916933335863774,-3.598552809155734,8.287994384765625,17.23199603153553,-26.611728736296442,4.659190263354028,3,1.3339920043945312,5.240997314453125,6.826118469238281,16.0887451171875,5.480987548828125,4,0.12303534233397295,1.2006808050020652,147.89849853515625,1.7438336527140794,152.05250549316406,-1.1027972272927182,151.14199829101562,0.12303534233397295
6243,2022-03-07,137.4530029296875,146.09449768066406,137.41650390625,145.44349670410156,86934000.0,-0.05622045424233624,-1.152415843345337,5.263864177799222,29.556831200976845,41.77878993842932,11.918471014073361,16.798604276415745,20.021945367423598,29.05231633024539,14.005063714990989,8.677993774414062,-1.761445979377811,-15.436421966552729,-27.121299266363565,-3.751544666741893,-21.278860616458132,-9.593983316647325,16.475997924804688,0.2187863576827671,-43.63932155861861,5.842438649905412,3,8.480247497558594,13.172500610351562,14.021247863769531,24.276748657226562,13.334503173828125,0,0.22475677499855684,1.7882665544184577,145.64100646972656,1.2006808050020652,147.89849853515625,1.7438336527140794,152.05250549316406,0.22475677499855684
6244,2022-03-08,136.01449584960938,140.69949340820312,133.57249450683594,136.68350219726562,91662000.0,-0.010465446730283379,-1.566896203032518,0.08372528238473069,26.397978052934135,39.687299586021105,12.441949976831182,17.402896013971628,20.772852374079832,30.35010652293758,16.010004453731923,7.1269989013671875,-3.220320650029066,-15.778878784179682,-29.41954183267555,-2.138215735683815,-22.599210308427615,-8.958547259931748,16.263255310058582,11.996171155639376,-31.026854492892944,6.82033152424794,3,7.9967498779296875,12.689002990722656,14.830879211425781,25.715255737304688,19.526504516601562,1,0.20615814991643333,-1.152415843345337,137.4530029296875,1.7882665544184577,145.64100646972656,1.2006808050020652,147.89849853515625,0.20615814991643333
6245,2022-03-09,139.27900695800778,140.25,136.8280029296875,139.5,82656000.0,0.024001199930983486,2.976770372472005,0.33033026183746605,29.131074014106744,36.11148626618635,9.284007552484553,13.064946783035083,16.88959919108771,26.949994638044046,17.91450794987486,4.235504150390625,-4.078129056244876,-11.407643127441446,-25.350287757531845,2.535001502648953,-18.378965442486646,-4.4363208123962465,10.754113403320332,28.032867495599838,-10.960461926114,6.971322315045195,3,4.732238769531278,9.424491882324247,11.445243835449247,22.45074462890628,12.427490234375028,2,0.1398415322703015,-1.566896203032518,136.01449584960938,-1.152415843345337,137.4530029296875,1.7882665544184577,145.64100646972656,0.1398415322703015
6246,2022-03-10,146.8175048828125,148.67449951171875,143.97799682617188,145.68499755859375,135062000.0,0.05412515560997333,-1.065982011008189,-5.124628875232372,42.03518655825079,35.7759840534152,1.1551880265012642,4.632014429417552,8.77523614867519,19.231206466082597,19.566070710773456,9.395492553710966,-4.3825224599295325,-3.15054550170899,-16.271200991835485,9.970109988417505,-9.710873246772223,3.4097822433542433,-13.245010375976562,87.7036550556973,46.155131326642575,6.560327745063246,3,-2.8062591552734375,1.8859939575195312,3.5942459106445312,14.912246704101562,5.967498779296875,3,0.07469814480236203,2.976770372472005,139.27900695800778,-1.566896203032518,136.01449584960938,-1.152415843345337,137.4530029296875,0.07469814480236203
6247,2022-03-11,145.52450561523438,149.6750030517578,145.36900329589844,149.57449340820312,68900000.0,-0.008806846762653975,1.025872775436657,-3.576125033683643,42.693134920159785,35.5891289134593,1.2881223889148146,5.126251017682534,9.512539532276406,20.304452348814323,20.971001733518648,4.305999755859375,-4.0194199784911575,-3.769595336914051,-16.307888594588803,8.768697920760701,-10.038741965751427,2.499551291923325,-11.649971008300781,74.22452889905561,28.478741238644304,6.269146628837379,3,-1.6887588500976562,3.1789932250976562,3.964244842529297,16.205245971679688,12.590988159179688,4,0.06140539246021892,-1.065982011008189,146.8175048828125,2.976770372472005,139.27900695800778,-1.566896203032518,136.01449584960938,0.06140539246021892
6248,2022-03-14,141.85299682617188,147.4499969482422,140.88400268554688,145.9810028076172,74086000.0,-0.025229488143872714,-1.1648534365008891,1.0192638083038204,41.60420980102746,36.16555110357227,3.4909995611380396,8.323468465699762,12.592172448460843,23.734694895967493,22.01873228331554,6.5659942626953125,-5.39808941566892,-6.8690788269042855,-19.68003093565153,5.941873281842959,-13.274554881277908,-0.4636027725306633,-7.346443481445306,51.4236790884815,1.6458316574548846,6.405476054373625,3,1.8977508544921875,6.850502014160156,7.441753387451172,19.876754760742188,12.145004272460938,0,0.06534227263271108,1.025872775436657,145.52450561523438,-1.065982011008189,146.8175048828125,2.976770372472005,139.27900695800778,0.06534227263271108
6249,2022-03-15,147.3665008544922,147.98500061035156,142.0,142.85000610351562,75584000.0,0.038867730338306705,1.0804750424997547,-1.094110515168205,52.54778327898295,37.767279021145086,-2.921618889926492,2.314259619108782,6.600795517452497,18.032760190680648,22.96482928149742,6.1320037841796875,-5.894567335674253,-0.9655494689941406,-13.420355248213667,11.489256310225386,-7.192952358603918,5.261853420615637,-12.253209521484365,82.03080738436542,25.020122127988223,6.227402889609768,3,-3.615753173828125,1.3369979858398438,3.951122283935547,13.146003723144531,0.92950439453125,1,0.023214266669745243,-1.1648534365008891,141.85299682617188,1.025872775436657,145.52450561523438,-1.065982011008189,146.8175048828125,0.023214266669745243
6250,2022-03-16,153.10400390625,153.14999389648438,147.35350036621094,148.5,84958000.0,0.038933563723705156,1.4687024785869325,1.0193754582034034,51.78003515703996,39.48977277844142,-9.492521272777338,-3.8910297560974243,0.32335981164445116,12.122349584985955,23.64768054410326,5.7964935302734375,-6.262554114199702,4.942278289794928,-7.128867924966642,17.013424504556497,-1.0932948175858712,10.977851397175726,-17.408244104492184,99.62506095558452,40.83764317990146,6.035573107380792,3,-9.742759704589844,-4.400505065917969,-1.4136314392089844,5.4095001220703125,-8.753997802734375,2,0.01591726145485506,1.0804750424997547,147.3665008544922,-1.1648534365008891,141.85299682617188,1.025872775436657,145.52450561523438,0.01591726145485506
6251,2022-03-17,157.23899841308594,157.49850463867188,152.13999938964844,152.6405029296875,72934000.0,0.027007748989816838,1.0941854189712596,0.9988035581715983,53.39960599617061,41.01620433107214,-13.59264116322396,-8.53127764581825,-4.2217250417140235,7.916141669504583,24.26086062845342,5.3585052490234375,-6.010739489182129,9.120347595214838,-2.8067587286198545,21.04745391904953,3.1567944332974776,15.083900757132199,-20.495984565644534,98.43807400114616,41.71364558079895,5.963553161917353,3,-11.703498840332031,-8.535499572753906,-5.3958740234375,1.274505615234375,-11.164993286132812,3,-0.03518529929940517,1.4687024785869325,153.10400390625,1.0804750424997547,147.3665008544922,-1.1648534365008891,141.85299682617188,-0.03518529929940517
6252,2022-03-18,161.25050354003906,161.593994140625,156.01100158691406,156.81300354003906,102962000.0,0.025512151358369817,1.1789493744007526,0.9649895310369084,57.04828459956082,44.07081026424814,-16.938332341370682,-12.67287699699716,-8.503128353962524,3.868145976692631,24.94434866237512,5.5829925537109375,-5.802107184466422,12.801952362060547,-0.20244441401422364,25.806349138135317,6.299753974023162,19.304150750097932,-22.84705042929923,98.34142567692025,44.4262916166271,6.50219838803739,3,-13.667259216308594,-13.667259216308594,-9.121501922607422,-2.73699951171875,-21.8594970703125,4,-0.052499060108842865,1.0941854189712596,157.23899841308594,1.4687024785869325,153.10400390625,1.0804750424997547,147.3665008544922,-0.052499060108842865
6253,2022-03-21,161.4915008544922,163.08399963378906,159.55299377441406,161.12100219726562,66538000.0,0.0014945523217748669,-1.013968486051096,0.08349265514964789,59.88405491288963,47.79148547090986,-14.986910113196728,-12.873753130433983,-8.981229835115187,3.547220456910253,25.219928235710086,3.531005859375,-5.13164327038902,12.59844970703125,-1.5601484200657865,26.757047834128286,5.519150643482732,19.67774877057977,-20.768993640763824,92.44688480858846,39.84535517993537,7.079299063548518,3,-11.535499572753906,-13.163253784179688,-10.330001831054688,-3.915496826171875,-23.324493408203125,0,-0.020905168768726612,1.1789493744007526,161.25050354003906,1.0941854189712596,157.23899841308594,1.4687024785869325,153.10400390625,-0.020905168768726612
6254,2022-03-22,164.88900756835938,166.16700744628906,161.69900512695312,161.8054962158203,64086000.0,0.02103830044237709,-1.7107605571216309,8.32259791606606,61.70326605167643,51.41061791952872,-15.486393950815199,-15.930963490158376,-12.558683518728174,0.07562141112640575,25.355858999794673,4.675506591796875,-4.361180404065635,15.26138076782226,-0.6037750340344132,31.126536569678933,7.328802866893938,23.193958668750582,-21.48312126422374,93.20700881292368,42.73128259282704,7.932577900928336,3,-11.363502502441406,-15.019256591796875,-13.789630889892578,-7.568756103515625,-20.292510986328125,1,-0.0660505307802971,-1.013968486051096,161.4915008544922,1.1789493744007526,161.25050354003906,1.0941854189712596,157.23899841308594,-0.0660505307802971
6255,2022-03-23,163.4080047607422,166.3699951171875,162.68699645996094,163.7050018310547,55812000.0,-0.008981816492546923,-3.2357328372876597,-0.09631781315413127,64.86480952886542,53.947242694041456,-11.424118576325611,-13.688352693548836,-11.244116808308661,1.429992397789988,25.060482556445585,3.6829986572265625,-2.2555197023914673,12.851327514648432,-3.977095281154675,29.67975031045154,4.437116116746864,21.26553891255,-16.815561496705072,79.18488232070916,23.06687595555973,8.414211397901555,3,-9.781005859375,-13.436759948730469,-12.30862808227539,-6.7350006103515625,-39.12650299072267,2,-0.09248016664694825,-1.7107605571216309,164.88900756835938,-1.013968486051096,161.4915008544922,1.1789493744007526,161.25050354003906,-0.09248016664694825
6256,2022-03-24,163.64950561523438,164.11849975585938,160.0500030517578,163.74949645996094,56798000.0,0.0014779010051912955,8.710045703672682,0.3366728318947801,67.9537251616087,56.753974943091336,-10.087744211627523,-13.662261366231519,-11.777633461175185,1.1211686787833344,24.065734467835547,4.0684967041015625,0.3483052017160446,12.478253173828136,-5.341937007199846,30.29844335485612,3.568158083314131,21.38834826434214,-13.892654054693196,73.73789747041849,12.176404125846602,8.910095090513991,3,-10.022506713867188,-13.678260803222656,-12.550128936767578,-7.2237548828125,-39.149505615234375,3,-0.11793191454604757,-3.2357328372876597,163.4080047607422,-1.7107605571216309,164.88900756835938,-1.013968486051096,161.4915008544922,-0.11793191454604757
6257,2022-03-25,164.77349853515625,165.36849975585938,162.25,164.0,49032000.0,0.006868294014676479,2.176468759714019,-7.735693575461621,81.70274625068612,61.2093678819423,-9.157087826901233,-14.67340239084217,-13.181605178299549,-0.020927786168726925,23.47838787316585,3.118499755859375,2.857782764102325,13.052996063232428,-5.756540761262386,31.86253288772724,3.648227650985035,22.45776447547982,-12.358544005551664,76.58066205717176,6.9598369234763595,9.404768412247401,3,-10.5885009765625,-14.802253723144531,-10.605369567871094,-8.347747802734375,-40.519996643066406,4,-0.113486049482729,8.710045703672682,163.64950561523438,-3.2357328372876597,163.4080047607422,-1.7107605571216309,164.88900756835938,-0.113486049482729
6258,2022-03-28,168.99049377441406,169.03750610351562,164.89999389648438,164.97500610351562,59854000.0,0.025592678900108856,1.0136268616260893,5.19133196559615,85.94739550776279,64.92043590736228,-10.191559055305476,-18.63054561657154,-17.506624020978677,-4.227409458008935,23.11943942313365,4.264007568359375,4.409074692711499,16.49861679077148,-3.832852856202237,36.830086437745194,6.332881967284607,26.66435161425835,-14.342732750796216,99.47691445743246,21.63474038171971,10.165734823486863,3,-10.794990539550781,-17.68549346923828,-14.561866760253906,-12.564743041992188,-43.06199645996094,0,-0.17515474772326511,2.176468759714019,164.77349853515625,8.710045703672682,163.64950561523438,-3.2357328372876597,163.4080047607422,-0.17515474772326511
6259,2022-03-29,169.31500244140625,170.8314971923828,167.86849975585938,170.38400268554688,66154000.0,0.00192027764251268,2.017325501895705,-0.2662192818790161,84.98495520329583,68.60987146805738,-7.906735510624401,-18.470777652030847,-17.967400394254724,-4.596293787026468,22.724233389892166,2.9629974365234375,6.180881999012314,15.914475250244152,-5.744040027721809,37.57299052821011,5.085217611261157,26.743732889227147,-12.077087303406813,85.934280247277,1.7175562209823454,10.829257638982982,3,-7.829254150390625,-17.113006591796875,-15.239749908447266,-12.889251708984375,-52.90800476074219,1,-0.1839647671262703,1.0136268616260893,168.99049377441406,2.176468759714019,164.77349853515625,8.710045703672682,163.64950561523438,-0.1839647671262703
6260,2022-03-30,166.30099487304688,168.95050048828125,165.5,168.50950622558594,56168000.0,-0.01780118433038691,1.2329724151891734,2.065959633446573,75.3674583232012,71.05074394883854,-3.1557282875033366,-15.109235286575313,-15.023670729989874,-1.7188860858948374,22.025919293552064,3.81500244140625,8.434324697518747,12.18804321289062,-10.208561467051368,34.584647892832606,0.9897408729196115,23.386345552861627,-6.344363324170757,57.978901066551934,-24.73111251798543,11.198302339970997,3,-2.8797454833984375,-14.0989990234375,-13.424365997314453,-10.034996032714844,-51.52849578857422,2,-0.1305133400289319,2.017325501895705,169.31500244140625,1.0136268616260893,168.99049377441406,2.176468759714019,164.77349853515625,-0.1305133400289319
6261,2022-03-31,162.99749755859375,166.4949951171875,162.95350646972656,166.44500732421875,59966000.0,-0.019864567358571672,-1.0033922883704067,1.5610106607156429,71.61802040998177,72.66960348332975,1.1739695038167781,-11.190291833985157,-11.745872236663132,1.3938920707390707,20.927851962993156,3.5414886474609375,9.709490276442807,8.129595947265614,-14.402506392349522,30.66169828688075,-3.13645522254194,19.395647117073167,-0.8658928810162934,8.710572780438017,-71.97161772100264,11.266051169807568,3,2.1947479248046875,-10.795501708984375,-11.858993530273438,-6.8367462158203125,-54.208496093749986,3,-0.2375250931362105,1.2329724151891734,166.30099487304688,2.017325501895705,169.31500244140625,1.0136268616260893,168.99049377441406,-0.2375250931362105
6262,2022-04-01,163.55999755859375,165.82699584960938,162.3195037841797,164.14950561523438,57090000.0,0.003450973226124532,-1.2846422963007136,0.17099532611004886,79.09472356341492,74.80412222227702,1.0879304243592571,-10.900382875825244,-12.178754673224631,0.6659661239632726,19.399257847903733,3.5074920654296875,10.747573063219733,7.796146392822266,-14.615864936509439,30.20815772215397,-3.4098592718435725,19.002152057488104,7.2714996337890625,14.573481380032337,-66.92594676317896,11.206005664665847,4,1.8807525634765625,-11.358001708984375,-13.80112075805664,-7.920494079589844,-54.700996398925795,4,-0.23881143397914817,-1.0033922883704067,162.99749755859375,1.2329724151891734,166.30099487304688,2.017325501895705,169.31500244140625,-0.23881143397914817
6263,2022-04-04,168.34649658203125,168.39450073242188,163.20550537109375,164.125,49882000.0,0.029264484561530857,1.403700981085131,-7.161049852461562,78.67921009915686,76.69033822755262,-2.932290267209595,-13.969998169845525,-16.486413354937326,-4.329461516208312,17.304201349281414,5.188995361328125,11.585715796186093,11.037970733642567,-10.29266994673469,32.368611414019824,0.372650393453938,21.703291073831195,2.3147607421875023,70.80589127387324,-10.187358611115414,10.665320340188627,4,-2.9057464599609375,-16.144500732421875,-18.58761978149414,-13.587493896484375,-62.97449493408203,0,-0.26191810097132573,-1.2846422963007136,163.55999755859375,-1.0033922883704067,162.99749755859375,1.2329724151891734,166.30099487304688,-0.26191810097132573
6264,2022-04-05,164.05499267578125,168.11050415039062,163.26600646972656,167.7415008544922,53728000.0,-0.025492089193307588,1.189843601814012,-0.8732704402515723,65.58592843994778,76.77046255100622,1.3728356083471454,-7.873751234385992,-11.817348426240954,-0.1987728996453484,14.769726843738548,5.0804901123046875,11.81861951361887,5.344441986083979,-13.651389851283,24.340273823450957,-4.153473932599525,14.842357904767482,6.43942957763673,26.172368484636504,-50.29684547166309,9.497915918683491,4,1.3857574462890625,-11.852996826171875,-14.29611587524414,-9.295989990234375,-57.12449645996094,1,-0.2324007013713797,1.403700981085131,168.34649658203125,-1.2846422963007136,163.55999755859375,-1.0033922883704067,162.99749755859375,-0.2324007013713797
6265,2022-04-06,158.75599670410156,162.1999969482422,157.25450134277344,161.65049743652344,79056000.0,-0.032300120131985244,1.4767727095576155,0.7851605346048618,52.08981640692331,75.00780602270783,6.640911030000041,-1.0970165984024618,-6.047640844897984,4.914585957009592,12.038785214774244,6.8004913330078125,11.76060292423739,-0.9284034729003849,-17.582451479217724,15.725644533416954,-9.255427476059054,7.398620530258285,11.574927179931649,13.478415113050648,-57.7245949045259,8.327024003158671,4,5.2870025634765625,-6.5540008544921875,-8.997119903564453,-3.9969940185546875,-45.70099639892578,2,-0.2667552716283843,1.189843601814012,164.05499267578125,1.403700981085131,168.34649658203125,-1.2846422963007136,163.55999755859375,-0.2667552716283843
6266,2022-04-07,157.7845001220703,160.07899475097656,154.51150512695312,158.39999389648438,68136000.0,-0.0061194323502751224,1.8023133018697655,0.2126424662878109,44.7887491970267,70.90625079452346,7.479516958355873,0.7781214609212839,-4.571119714801199,5.650877958170298,10.950046803190578,5.5674896240234375,11.256021550579248,-2.4482498168945312,-18.004505101050057,13.108005467260995,-10.226377458972308,5.329877825183246,12.023366860312507,23.575567464905763,-42.36898151032935,7.778127642077764,4,4.887001037597656,-5.5825042724609375,-7.534000396728516,-3.0254974365234375,-46.973999023437514,3,-0.2725996596897752,1.4767727095576155,158.75599670410156,1.189843601814012,164.05499267578125,1.403700981085131,168.34649658203125,-0.2725996596897752
6267,2022-04-08,154.4604949951172,157.36849975585938,154.2310028076172,156.75,46002000.0,-0.021066740550443774,-1.2830700902151284,3.719785804596276,40.325549833546646,65.83715683072167,10.266400880363506,5.065631458900896,-0.7949647475759889,8.701571626597513,9.991509573289145,3.553497314453125,10.5773140826482,-6.2190544128417855,-20.453778475780155,8.015669650096584,-13.33641644431097,0.898307618627399,14.429590275939859,1.6203072766232969,-58.45318921458186,7.11736203146918,4,8.070755004882812,-2.2584991455078125,-5.422370910644531,-0.31299591064453125,-39.09199523925781,4,-0.29568397752264874,1.8023133018697655,157.7845001220703,1.4767727095576155,158.75599670410156,1.189843601814012,164.05499267578125,-0.29568397752264874
6268,2022-04-11,151.1219940185547,154.13650512695312,150.5345001220703,152.71299743652344,52112000.0,-0.021613947156313595,-1.6044949026876738,0.6949115265420374,31.026198476518772,59.84173941663532,12.073344438617937,9.627767680303606,2.8262860538615655,11.74854891939674,8.685747508886326,3.925994873046875,9.591014483900693,-10.021005249023432,-22.117912821771085,2.075902323724222,-16.069459035397244,-3.9725514626496192,16.595364655427176,3.3425908160793707,-50.3693767719621,6.048453786373825,4,8.620506286621094,1.0800018310546875,-2.193492889404297,3.0255050659179688,-44.00949096679689,0,-0.27966142938596816,-1.2830700902151284,154.4604949951172,1.8023133018697655,157.7845001220703,1.4767727095576155,158.75599670410156,-0.27966142938596816
6269,2022-04-12,150.78750610351562,155.0989990234375,150.38299560546875,153.6925048828125,55178000.0,-0.002213363562407644,-1.539568286209645,1.8258909732612114,32.03870845011147,55.0274338751809,10.620146449459611,10.784622900553671,3.265079262869307,11.779982254230418,7.343633642923855,4.71600341796875,7.849154853295943,-10.526543426513683,-21.876954846940976,0.8238679939136091,-16.20174913672733,-4.851337716300037,15.211566715275069,3.423123060692966,-45.122415627651115,5.675205710213647,4,8.601242065429688,1.41448974609375,-2.508129119873047,3.3599929809570312,-43.468505859375,1,-0.30118877637241814,-1.6044949026876738,151.1219940185547,-1.2830700902151284,154.4604949951172,1.8023133018697655,157.7845001220703,-0.30118877637241814
6270,2022-04-13,155.54100036621094,156.02499389648438,149.60000610351562,150.01849365234375,53390000.0,0.03152445706895657,-1.0206010437286306,-1.9010358122091373,39.773476497233986,51.48915121820893,4.6710460226420025,6.559365501509063,-1.3789484127765945,6.630591684739841,6.767701431784068,6.42498779296875,5.422730525609495,-5.894898986816401,-16.92192356166143,5.132125588028629,-11.408411274238915,-0.3813866993938859,8.584143186981123,56.69434773302113,10.867216304992866,5.513512287422519,4,3.4562530517578125,-1.7112503051757812,-9.18362808227539,-2.2832565307617188,-47.94999694824217,2,-0.31252534081650774,-1.539568286209645,150.78750610351562,-1.6044949026876738,151.1219940185547,-1.2830700902151284,154.4604949951172,-0.31252534081650774
6271,2022-04-14,151.7064971923828,155.89700317382812,151.4720001220703,155.38999938964844,51598000.0,-0.024652684274885983,-1.131249586606795,-0.6669982289050433,34.574427268472945,46.54245162988205,7.527036527573927,10.496285854146464,2.541451077617836,10.05844166910316,6.8391669504581145,4.4250030517578125,2.8923511452963453,-9.452777099609364,-21.178541781608118,2.2729875823893906,-15.315659440608727,-3.5898947586100007,10.385127117854552,27.11582429151706,-14.208944174461305,5.862882340999373,4,7.2907562255859375,4.151252746582031,-5.349124908447266,1.5512466430664062,-44.14949798583986,3,-0.2547781248827603,-1.0206010437286306,155.54100036621094,-1.539568286209645,150.78750610351562,-1.6044949026876738,151.1219940185547,-0.2547781248827603
6272,2022-04-18,152.78500366210938,154.0395050048828,150.25050354003906,151.52349853515625,46514000.0,0.007109164667870926,1.0098096348096348,-0.34247437883696075,29.338432500302517,41.060143007787126,5.318677887501821,9.223964701784382,1.9424878223153428,8.658454417191109,7.566700530923047,3.78900146484375,1.1100949070199135,-7.950995635986317,-20.2595827022011,4.357591430228467,-14.105289169093709,-1.7967021028789247,7.5577940991869355,49.57204062051735,14.958578422874126,6.154293533107394,4,6.07025146484375,3.0727462768554688,-6.427631378173828,0.47274017333984375,-48.68500518798828,0,-0.2747292048132224,-1.131249586606795,151.7064971923828,-1.0206010437286306,155.54100036621094,-1.539568286209645,150.78750610351562,-0.2747292048132224
6273,2022-04-19,158.11549377441406,158.6490020751953,151.55050659179688,152.0294952392578,54926000.0,0.03488883060861969,-1.0154797956822939,4.824394610155551,37.337315163215344,37.9214081992613,-1.8055756902280962,3.8236236819302576,-3.442510374337729,3.0282525221511207,7.9380681321203586,7.0984954833984375,-0.2813698381465315,-2.451705169677723,-14.809167388698484,9.905757049343038,-8.630436279188103,3.7270259398326573,0.7233131547929474,94.10422656335629,63.2568335719552,6.178731109510373,4,-2.2154922485351562,-2.2577438354492188,-11.845870971679688,-5.241249084472656,-51.340492248535156,1,-0.27035297426033733,1.0098096348096348,152.78500366210938,-1.131249586606795,151.7064971923828,-1.0206010437286306,155.54100036621094,-0.27035297426033733
6274,2022-04-20,153.9980010986328,157.6024932861328,153.60350036621094,157.6024932861328,59630000.0,-0.026041044919075107,1.218893931183961,-0.5922597855846279,36.42831822299606,36.181241734380485,0.8217211411241578,7.466147623406357,0.5619621599778384,6.818752372044997,7.9177099964032385,4.511993408203125,-2.180877596597213,-6.024647521972668,-18.53908780258496,6.489792758639624,-12.281867662278813,0.23257261833347798,-4.3979949951171875,48.60202180309762,20.311386260284838,6.257220140306145,4,0.8414993286132812,2.4177474975585938,-7.770877838134766,-1.5117568969726562,-42.920501708984375,2,-0.30445523781081896,-1.0154797956822939,158.11549377441406,1.0098096348096348,152.78500366210938,-1.131249586606795,151.7064971923828,-0.30445523781081896
6275,2022-04-21,148.29600524902344,156.73800659179688,147.58949279785156,154.71400451660156,63970000.0,-0.037026427673936824,-1.336479519264868,1.780555743700894,34.59753279676795,35.048884356573964,5.457886178761669,12.625244185970587,5.9702265604208264,12.217834215627477,8.208775270317956,9.148513793945312,-4.693905001416454,-10.971043395996105,-24.41518260750388,2.4730958155116696,-17.693113001749992,-4.248973790242218,9.306488037109375,6.388280288522563,-23.372025974164227,6.722069605753891,4,4.8232421875,10.796493530273438,-2.0688819885253906,4.190238952636719,-33.149505615234375,3,-0.2763190076231177,1.218893931183961,153.9980010986328,-1.0154797956822939,158.11549377441406,1.0098096348096348,152.78500366210938,-0.2763190076231177
6276,2022-04-22,144.35000610351562,149.61500549316406,143.69749450683594,148.25,73078000.0,-0.026608937569704394,-1.2737719719977956,0.6076650578921091,31.206462507449075,34.035652431452014,8.155424386880242,15.864626620072556,9.577806558596592,15.789383808349555,9.107232079981653,5.917510986328125,-6.542086483846788,-13.952067565917957,-28.771875583187978,0.8677404513520628,-21.361971574552967,-6.542163557282947,13.252487182617188,4.3641859772090354,-26.18870814560215,7.409904008635013,4,6.8232421875,12.91448974609375,1.6823654174804688,8.136238098144531,-24.1405029296875,4,-0.25465189560980284,-1.336479519264868,148.29600524902344,1.218893931183961,153.9980010986328,-1.0154797956822939,158.11549377441406,-0.25465189560980284
6277,2022-04-25,146.07400512695312,146.22149658203125,142.30650329589844,144.0229949951172,61874000.0,0.011943186356370372,2.337600083253657,-0.5259008568410345,26.821445494469486,33.56845765566876,5.718006468572867,13.35246687683096,7.598916182456634,13.740669294251916,9.937271702164024,3.9149932861328125,-7.4957713562248784,-11.293093872070301,-26.740046484000345,4.153858739859743,-19.016570178035323,-3.569617566105279,10.972288208007825,23.05340133069162,-2.3082973140984038,7.723476305965019,4,4.40374755859375,10.4949951171875,1.0454940795898438,6.412239074707031,-24.39000701904297,0,-0.26368145302057666,-1.2737719719977956,144.35000610351562,-1.336479519264868,148.29600524902344,1.218893931183961,153.9980010986328,-0.26368145302057666
6278,2022-04-26,139.39100646972656,144.8560028076172,138.92950439453122,144.8000030517578,77530000.0,-0.0457507730510871,1.1468946228000456,-2.6372354275936467,25.549692824277088,32.847455919464934,11.803201200847269,18.66100656050196,14.128189405171725,20.107370449215466,10.449217546384713,7.144500732421903,-8.326804741935689,-16.496118164062494,-32.89650168210392,-0.09573464602107151,-24.69630992308319,-8.295926405041797,16.77089946289064,2.4714954733513887,-21.846324206039895,8.200191759020704,4,9.398246765136719,15.489494323730469,8.192237854003906,13.095237731933594,-13.8800048828125,1,-0.2531799496208538,2.337600083253657,146.07400512695312,-1.2737719719977956,144.35000610351562,-1.336479519264868,148.29600524902344,-0.2531799496208538
6279,2022-04-27,138.16700744628906,141.94850158691406,135.78349304199222,140.19149780273438,71336000.0,-0.008781047317448887,1.2262384598218488,0.374282055043387,27.79538951374714,31.516557365744173,12.34715219821095,18.373866254724447,15.120672638336657,21.009821048849233,10.877313759581977,6.165008544921847,-8.805513510522502,-16.162717437744135,-33.10102359752142,0.7755887220331488,-24.63187051763279,-7.693564357855479,16.616306363281268,11.374706449909766,-13.722919138149635,8.469153079888647,4,9.049240112304688,15.140487670898438,10.975116729736328,12.182487487792969,-15.817008972167969,2,-0.2272033425390172,1.1468946228000456,139.39100646972656,2.337600083253657,146.07400512695312,-1.2737719719977956,144.35000610351562,-0.2272033425390172
6280,2022-04-28,144.59649658203125,145.9375,140.30000305175778,142.17799377441406,117316000.0,0.04653418536434306,1.2105622152351376,-1.1946230318744018,37.27517046895046,31.816639943575012,4.695727361859639,10.788067916683929,8.486294239769535,14.33088400349206,11.436060022843558,7.7704925537109375,-8.502846362316177,-8.648003387451183,-25.131964904456055,7.835958129553688,-16.889984145953605,-0.4060226289487616,8.286835150781258,63.71684637635106,36.83932371844997,8.241980758502432,4,2.6197509765625,8.71099853515625,7.101131439208984,5.628753662109375,-19.806495666503906,3,-0.2318105762221362,1.2262384598218488,138.16700744628906,1.1468946228000456,139.39100646972656,2.337600083253657,146.07400512695312,-0.2318105762221362
6281,2022-04-29,124.28150177001952,130.76100158691406,121.625,129.8489990234375,272662000.0,-0.14049437774923412,1.4720283148864752,-2.302042915097262,28.07108266608006,31.675823295328073,23.145358130150427,29.569903819846118,28.304855225094357,34.24576552029508,13.042716204911903,22.97149658203125,-8.77880916909072,-27.027198410034188,-47.33774830479423,-6.716648515274144,-37.182473357414224,-16.871923462654152,26.891846093710953,10.800325815344777,-18.475955609234312,10.155274947380029,4,15.85549926757814,21.94674682617189,27.517620086669936,25.943748474121108,-1.281501770019517,4,-0.073502508467709,1.2105622152351376,144.59649658203125,1.2262384598218488,138.16700744628906,1.1468946228000456,139.39100646972656,-0.073502508467709
6282,2022-05-02,124.5,124.66799926757812,118.375,122.4010009765625,148788000.0,0.0017580913238786078,4.16879308183983,-0.37700944030980676,29.73693892995368,30.831337047187887,20.665936961346944,27.695027657458297,27.693383035837712,33.54778399337147,14.915162649950494,6.292999267578125,-9.799621122399259,-24.855700302124035,-47.57499663714813,-2.1364039670999375,-36.21534846963607,-13.496052134612,23.127546120082826,22.22222222222222,-9.90758925353623,11.359648167512045,5,13.488746643066406,20.103248596191406,27.299121856689453,25.725250244140625,-3.3199996948242188,0,-0.034461821896962896,1.4720283148864752,124.28150177001952,1.2105622152351376,144.59649658203125,1.2262384598218488,138.16700744628906,-0.034461821896962896
6283,2022-05-03,124.25350189208984,126.22049713134766,122.8249969482422,124.05349731445312,79134000.0,-0.0019799044812061073,-1.555885131468263,0.09528569351555685,29.77682352622388,30.09228208087987,17.437743005887825,25.79114209050357,27.602060394060686,33.30860141109952,16.398170696562133,3.3955001831054545,-10.36468539226263,-22.89754867553711,-46.40141593152609,0.6063185804518696,-34.64948230353161,-11.145615047542606,19.27868777118138,21.327898021187643,-13.836899321595304,11.751933627994491,5,13.303001403808594,20.349746704101562,27.82461929321289,25.97174835205078,-8.103500366210938,1,-0.020679528102243938,4.16879308183983,124.5,1.4720283148864752,124.28150177001952,1.2105622152351376,144.59649658203125,-0.020679528102243938
6284,2022-05-04,125.92849731445312,126.0,119.18299865722656,123.5999984741211,110746000.0,0.01348046853293483,4.516479649323188,11.642227732214382,26.319265189917132,29.172474569007555,12.697658385237276,22.25434349131305,25.67924286974727,31.184461305645016,18.050566374147728,6.8170013427734375,-10.896493540453946,-19.316228485107416,-43.228449369879286,4.595992399664468,-31.272338927493365,-7.360118042721467,14.08168579596014,27.404978918650798,-4.828423503679652,11.956110442385942,5,8.066505432128906,18.67475128173828,28.821754455566406,25.376502990722656,-16.27849578857422,2,-0.0033153395493678017,-1.555885131468263,124.25350189208984,4.16879308183983,124.5,1.4720283148864752,124.28150177001952,-0.0033153395493678017
6285,2022-05-05,116.40699768066406,123.4990005493164,115.07250213623048,123.0,144392000.0,-0.07561036490424522,1.2201276824983278,-2.8314389533455,24.124948046062173,28.385639628853454,19.243679083782126,29.97744846549557,35.01030390103796,40.22816903343863,20.05691569007197,10.855995178222642,-12.551317234578477,-26.720278167724615,-52.97975744660084,-0.46079888884837317,-39.85001780716274,-13.590538528286487,20.57425979429135,8.50620257615162,-23.36765199617591,13.129739639438121,5,14.240001678466797,25.604503631591797,40.43687438964844,35.79499816894531,-12.73699951171875,3,0.0510536386288416,4.516479649323188,125.92849731445312,-1.555885131468263,124.25350189208984,4.16879308183983,124.5,0.0510536386288416
6286,2022-05-06,114.77249908447266,119.05049896240234,113.0814971923828,114.8499984741211,124260000.0,-0.014041240035030156,-2.4507855435290598,0.011754794840758287,22.3615566317453,27.8900964218841,18.150061103258196,29.74965616561272,36.22089839520444,41.412745692729715,21.815011130914346,5.9690017700195455,-14.105133460321895,-26.204176712036144,-54.38430680492934,1.9759533808570353,-40.29424175848274,-12.114111665589547,18.703357536286774,12.87009589729157,-16.072509949254492,14.090065046446592,5,14.73699951171875,25.965499877929688,43.03912353515625,37.42949676513672,-12.462501525878892,4,0.0872813776031991,1.2201276824983278,116.40699768066406,4.516479649323188,125.92849731445312,-1.555885131468263,124.25350189208984,0.0872813776031991
6287,2022-05-09,108.78900146484376,114.0,107.95700073242188,111.3125,128124000.0,-0.05213354825727923,-1.8862086054104477,32.56152785981474,14.472653163320516,26.65931423733337,20.437730696589583,33.87280034310494,41.623869018165166,46.9145602619909,23.73374662309286,6.815498352050781,-15.447542636887079,-29.90409965515134,-60.75862234635706,0.9504230360543744,-45.3313610007542,-14.476838309548484,21.015870458807868,4.555539170861203,-15.47764477725493,15.427261345602856,5,18.158248901367173,29.38674926757811,49.90811920166014,43.41299438476561,-1.1190032958984517,0,0.13062900057731164,-2.4507855435290598,114.77249908447266,1.2201276824983278,116.40699768066406,4.516479649323188,125.92849731445312,0.13062900057731164
6288,2022-05-10,108.85900115966795,112.64250183105469,107.1709976196289,111.25,105434000.0,0.0006434445934941913,1.1141814397674628,0.9474936509856199,15.475788536353505,25.290469684289633,17.412408098699757,32.12108509071818,40.9694559903338,46.290957239634864,25.249759656997096,5.471504211425781,-16.409486173134894,-27.720950317382815,-60.706738559799945,5.264837925034328,-44.21384443859138,-11.22805619617425,16.57629652573773,8.964912245158366,-7.146567903936411,16.492894121208572,5,17.6952476501465,28.923748016357436,49.96237182617189,43.34299468994142,-5.1989974975585795,1,0.11318309936939541,-1.8862086054104477,108.78900146484376,-2.4507855435290598,114.77249908447266,1.2201276824983278,116.40699768066406,0.11318309936939541
6289,2022-05-11,105.37200164794922,110.15599822998048,104.42849731445312,108.10350036621094,109704000.0,-0.03203225709010693,-1.480238933389725,1.142409051893303,16.018535821800782,22.92862139016189,17.610110481863614,33.76222319053892,43.897521769331945,49.2694144142705,27.08448699706288,5.727500915527358,-17.598265185079754,-28.937174606323254,-63.992765631822635,6.118416419176128,-46.464970119072944,-11.409379093573563,16.410436024301106,4.947453781771469,-11.881964642664464,17.52779551274969,5,12.222747802734375,30.897499084472656,53.449371337890625,46.829994201660156,0.8479995727539062,2,0.10228523430673064,1.1141814397674628,108.85900115966795,-1.8862086054104477,108.78900146484376,-2.4507855435290598,114.77249908447266,0.10228523430673064
6290,2022-05-12,106.93049621582031,110.78050231933594,102.40550231933594,102.75,132026000.0,0.014790404884573283,-2.4397841611646776,-1.5304770922538495,19.212419460093543,21.94432547838561,11.339258462049003,29.90865879293395,41.75732644967303,47.18797092678935,29.235342029915916,8.375,-18.298119273865865,-24.948154830932623,-60.542067394558615,10.645757732693355,-42.745111112745604,-7.151198549119641,11.381153384870572,27.18530975714732,8.416466735720117,17.79695628181299,5,7.382503509521484,25.37225341796875,51.89087677001953,45.27149963378906,1.7495040893554688,3,0.025432457589738888,-1.480238933389725,105.37200164794922,1.1141814397674628,108.85900115966795,-1.8862086054104477,108.78900146484376,0.025432457589738888
6291,2022-05-13,113.05500030517578,113.18399810791016,107.8000030517578,109.06900024414062,93684000.0,0.05727556035084924,1.5372292901456017,0.9534753424607534,24.667396932998457,21.381043034279475,3.8608101605502867,21.86082728472897,35.24421202031698,40.61774210917645,31.3270063254119,6.253501892089844,-19.17898715888758,-16.89107589721681,-52.14770151992337,18.365549725489757,-34.51938870857009,0.7372369141364743,2.0754198392441197,91.84958485609792,70.58143145337361,17.62831281135328,5,1.2579994201660156,18.18724822998047,45.06749725341797,39.146995544433594,-4.1050033569335795,4,-0.08301271160848256,-2.4397841611646776,106.93049621582031,-1.480238933389725,105.37200164794922,1.1141814397674628,108.85900115966795,-0.08301271160848256
6292,2022-05-16,110.8105010986328,113.99250030517578,110.35399627685548,113.0999984741211,74566000.0,-0.01985316173972207,-1.2722848110463498,-0.5743846814928842,26.47015963919064,21.013635935720227,4.42452840202067,21.923496392275936,37.138784157690495,42.345641303453775,33.27857467598853,3.6385040283202983,-21.27692721820381,-17.03684997558595,-51.55870124841981,17.485001297247905,-34.297775612002866,0.22407566083097663,-8.40499877929686,72.53819142428766,46.87269312650133,17.26092563641693,5,3.3922500610351705,19.716751098632827,46.626247406005874,41.39149475097658,1.6295013427734375,0,-0.0767120756224422,1.5372292901456017,113.05500030517578,-2.4397841611646776,106.93049621582031,-1.480238933389725,105.37200164794922,-0.0767120756224422
6293,2022-05-17,115.36849975585938,115.8000030517578,111.27649688720705,113.2750015258789,76448000.0,0.04113327357999652,2.060036385688306,-0.9143920636877669,32.20714466043928,21.667844765778245,-1.7057242223578584,14.75531056347063,32.54057224787266,37.28240299419559,36.112710612437695,4.989501953125,-20.851024172386843,-10.341501617431646,-42.16022340034499,21.477220165481697,-26.250862508888332,5.567859274025025,-12.731257476806647,96.77850407030138,66.44238557147058,15.909360891456673,5,-2.416248321533203,15.15875244140625,41.99812316894531,36.83349609375,1.0914993286132812,1,-0.0667296671379578,-1.2722848110463498,110.8105010986328,1.5372292901456017,113.05500030517578,-2.4397841611646776,106.93049621582031,-0.0667296671379578
6294,2022-05-18,107.1125030517578,112.85299682617188,106.2490005493164,111.4394989013672,108380000.0,-0.07156196640827228,-1.1816965129613994,-2.0668734215503837,21.556912088426117,21.382507437152015,4.023669477864701,20.362668888106143,40.705965663954274,44.97951966383012,39.22801905376273,9.119499206542969,-20.92255617467866,-16.253223419189467,-46.14703913070214,13.640592292323205,-31.200131274945804,-1.306315563433131,-3.948750341796867,35.14129288170032,8.654690622709126,14.946907855756333,5,3.6154975891113423,23.414749145507827,48.85974502563478,45.08949279785158,6.107498168945327,2,-0.032232459248759615,2.060036385688306,115.36849975585938,-1.2722848110463498,110.8105010986328,1.5372292901456017,113.05500030517578,-0.032232459248759615
6295,2022-05-19,107.31900024414062,110.03399658203124,106.19300079345705,106.28050231933594,88142000.0,0.0019278532990965047,-5.330437078764813,-0.240004372756316,31.475706887263172,22.395190798876225,2.673631286487634,17.843731590121777,40.30415560390114,44.23200742178534,41.540247813936006,3.8409957885741903,-21.0659690967057,-13.997875976562497,-42.27028733913113,14.274535386006136,-28.13408165784682,0.13832970472182637,-3.6497975205078177,11.720611907951625,-16.05826538941825,14.136205681284316,5,1.78375244140625,23.208251953125,48.47637176513672,44.88299560546875,0.08100128173828125,3,-0.010240488831776084,-1.1816965129613994,107.1125030517578,2.060036385688306,115.36849975585938,-1.2722848110463498,110.8105010986328,-0.010240488831776084
6296,2022-05-20,107.59100341796876,109.89800262451172,105.0094985961914,109.56849670410156,99500000.0,0.0025345295167618076,2.708321276029308,-1.9041860738476772,31.555692704286727,24.293306303428025,1.4257348293216268,15.469779102836725,39.59294783351116,43.39924695024145,43.469742760557274,4.8885040283203125,-21.242673017262433,-11.887922668457023,-38.59146947914142,14.815624142227378,-25.23969607379921,1.4638507368851776,-3.4365686812109573,23.923856687215974,-4.369617954606753,13.3517734053422,5,1.5117492675781108,22.93624877929686,48.82249832153319,44.61099243164061,1.3289947509765483,4,0.010121635198218959,-5.330437078764813,107.31900024414062,-1.1816965129613994,107.1125030517578,2.060036385688306,115.36849975585938,0.010121635198218959
6297,2022-05-23,107.55699920654295,108.81900024414062,103.9499969482422,108.46099853515624,107798000.0,-0.00031605069518414464,5.011104988767732,0.45714406969297455,31.702658629509543,26.09629186933425,1.415451024684046,13.144139099424663,39.21998047749146,42.88991511297793,45.3490408174708,4.869003295898423,-20.420792640637586,-9.996076583862319,-34.04770234087529,14.055549173150666,-22.021889462368804,2.0297362946441666,8.243003845214844,30.43882194483129,1.2120238968096757,12.02581287850649,5,1.5457534790039205,22.97025299072267,49.87050247192384,44.64499664306642,-1.3470001220702983,0,0.012951251447841594,2.708321276029308,107.59100341796876,-5.330437078764813,107.31900024414062,-1.1816965129613994,107.1125030517578,0.012951251447841594
6298,2022-05-24,104.0999984741211,105.4000015258789,101.26000213623048,104.0250015258789,102934000.0,-0.03214110432537587,2.0953231151851766,-0.08296128754567934,26.977796982359422,27.313987553840764,4.611325315007889,14.568604234251765,42.33980993046771,45.78684722210954,46.97649157488884,6.296997070312472,-19.40507840045356,-11.688526916503903,-34.11783407451054,10.740780241502733,-22.90318049550723,-0.4738733375005779,11.463004455566391,24.49752125181874,-4.754843553814524,11.214653579003322,5,4.430004119873047,25.854503631591797,53.25650405883789,48.10199737548828,5.4599990844726705,1,0.08011531305985975,5.011104988767732,107.55699920654295,2.708321276029308,107.59100341796876,-5.330437078764813,107.31900024414062,0.08011531305985975
6299,2022-05-25,106.7750015258789,108.1750030517578,103.6500015258789,103.65550231933594,93120000.0,0.025696475417555487,-1.8909122370046776,41.59501525940997,38.12652934470266,29.415555318797335,2.4096694131090004,9.930339870748043,39.17402371921608,42.592421398901536,48.103657748548315,4.525001525878892,-17.138934290551788,-7.44392356872558,-27.55296785287169,12.665120715420528,-17.498445710798634,2.610598573347474,8.2158813720703,62.85619877828748,29.699849318885057,10.054522142073056,5,1.7550010681152344,22.656246185302734,49.10387420654297,45.42699432373047,6.724998474121094,2,0.090704728824063,2.0953231151851766,104.0999984741211,5.011104988767732,107.55699920654295,2.708321276029308,107.59100341796876,0.090704728824063
6300,2022-05-26,111.07749938964844,112.66549682617188,107.45349884033205,107.97000122070312,93002000.0,0.04029499229486544,-1.5175675874878491,0.996152896089063,45.72624856802135,31.755427722688765,-1.3887560010825268,3.1493991758621576,34.235654040767315,37.731367435387,49.792755787369565,5.890495300292969,-14.944712651696321,-1.4654758453369112,-15.620039490660503,12.68908779998668,-8.542757667998714,5.611805977324892,3.3641482778320153,86.07690872081237,48.27439280109296,7.077281822661799,5,-2.547496795654297,17.921504974365234,44.55012512207031,41.12449645996094,3.25250244140625,3,0.019288351311718133,-1.8909122370046776,106.7750015258789,2.0953231151851766,104.0999984741211,5.011104988767732,107.55699920654295,0.019288351311718133
6301,2022-05-27,115.14649963378906,115.18699645996094,112.62799835205078,113.5500030517578,93660000.0,0.036632083603781895,2.0509842089943238,0.5137562422355719,57.694027929665765,35.22474642163044,-5.732735698602269,-1.7276393428120116,29.43165019428443,33.16782673707513,49.66702839280739,4.1094970703125,-12.411467592220419,3.06027450561524,-10.050455233039543,16.171004244270023,-3.4950903637121513,9.615639374942631,-13.88649749755858,99.70922063131115,55.31760928867029,6.555364869327392,5,-6.616497039794922,10.291004180908203,40.959373474121094,37.05549621582031,1.183502197265625,4,-0.06727515063460077,-1.5175675874878491,111.07749938964844,-1.8909122370046776,106.7750015258789,2.0953231151851766,104.0999984741211,-0.06727515063460077
6302,2022-05-31,120.20950317382812,121.99449920654295,115.6750030517578,116.27999877929688,144634000.0,0.04397010379074828,-1.4591891266009804,2.4613296631876525,62.25557559892164,38.563460970350704,-10.417827846470786,-7.513793109617808,23.547998827553556,27.6852393512346,48.89211661574409,6.847999572753892,-10.073662547530972,8.33780288696289,-4.037459230989072,20.713065004914853,2.1501718279869095,14.525433945938872,-18.670961151123038,91.39117757878692,40.76193882679399,6.187631058975982,5,-8.582252502441406,3.5312461853027344,34.009368896484375,31.99249267578125,-4.669502258300781,1,-0.0939152455239558,2.0509842089943238,115.14649963378906,-1.5175675874878491,111.07749938964844,-1.8909122370046776,106.7750015258789,-0.0939152455239558
6303,2022-06-01,121.68399810791016,125.1790008544922,120.62249755859376,122.25599670410156,127528000.0,0.012266042992872705,-2.3814499531479045,-0.14556507354654324,68.41291018654681,43.769682981253005,-12.183481667074005,-9.687333567175315,21.24530059388917,25.81308670375151,48.18426838021287,4.969497680664077,-8.323223968547168,9.940773010253906,-1.9365901950067155,21.818136215514528,4.002091407623595,15.879454612884217,-19.32721779785156,83.76606969401972,26.22824540346994,5.938681602630314,6,-8.464496612548814,1.9147529602050781,31.839378356933594,30.51799774169922,-9.933998107910156,2,-0.12716543887483922,-1.4591891266009804,120.20950317382812,2.0509842089943238,115.14649963378906,-1.5175675874878491,111.07749938964844,-0.12716543887483922
6304,2022-06-02,125.51100158691406,125.61000061035156,120.04499816894531,121.68399810791016,100560000.0,0.03145034300738625,1.7652175561305241,-6.690581942832753,69.95178900414405,48.044803216461986,-14.668778842773506,-14.279327006511295,16.507959618790437,21.617819205611227,47.208805672449664,5.56500244140625,-6.4939570704701595,13.788651275634763,2.0152481470806123,25.562054404188913,7.9019497113576875,19.675352839911838,-21.784888044189444,99.4547461582001,36.50458930517413,5.8867015642770735,6,-12.076000213623047,-1.9122505187988281,26.323875427246094,26.690994262695312,-16.291000366210938,3,-0.12708849285434565,-2.3814499531479045,121.68399810791016,-1.4591891266009804,120.20950317382812,2.0509842089943238,115.14649963378906,-0.12708849285434565
6305,2022-06-03,122.3499984741211,124.4000015258789,121.04650115966795,124.1999969482422,97604000.0,-0.025185068024527135,1.9808791067196214,-0.4834065305325059,60.6594000776938,51.27854848017389,-10.226869536918485,-11.225813924729266,18.750869367670703,24.40549158064141,45.91079914221871,4.464500427246108,-5.365078157748357,10.330498123168951,-2.2153913056146024,22.876387551952504,4.057553408777167,16.603442837560735,-16.873173965986325,74.88829479947131,14.949560689923132,6.272944714391778,6,-8.914997100830078,1.2487525939941406,27.91187286376953,29.85199737548828,-11.949996948242188,4,-0.0723334579852325,1.7652175561305241,125.51100158691406,-2.3814499531479045,121.68399810791016,-1.4591891266009804,120.20950317382812,-0.0723334579852325
6306,2022-06-06,124.79000091552734,128.99000549316406,123.80999755859376,125.25,135269000.0,0.01994280728922404,-3.280988035750917,0.24864835885402084,65.9599694444517,55.0849163485008,-11.142368650383844,-13.572731491474883,15.394412022083571,21.540667987754034,44.161700387501696,6.640007019042969,-2.5413083137450343,12.269625473022458,-1.4810570968512593,26.020308042896175,5.394284188085592,19.144966757959324,-17.702522319215234,68.45659926748662,9.693911519910884,6.875341284936861,6,-9.664997100830078,-8.779499053955078,25.47187042236328,27.41199493408203,-14.16000366210939,0,-0.08382081102438022,1.9808791067196214,122.3499984741211,1.7652175561305241,125.51100158691406,-2.3814499531479045,121.68399810791016,-0.08382081102438022
6307,2022-06-07,123.0,124.0999984741211,120.62999725341795,122.01000213623048,85156700.0,-0.014344105316090427,1.1755528928367371,-2.152173552485332,59.30046686618721,58.67632411337055,-7.74598103387828,-11.239758419716196,16.192027556497123,22.89360100412611,42.17306466485793,4.160003662109389,-0.8932272624843023,9.769074630737308,-4.623451156441348,24.161600417915963,2.5728117371479726,16.965337524326642,-13.722268714002695,33.035208624748385,-20.054602704935334,7.196262893589329,6,-6.679996490478516,-7.874996185302734,20.18262481689453,23.228248596191406,-9.449996948242202,1,-0.05422762738979925,-3.280988035750917,124.79000091552734,1.9808791067196214,122.3499984741211,1.7652175561305241,125.51100158691406,-0.05422762738979925
6308,2022-06-08,121.18000030517578,123.75,120.75,122.61000061035156,64926600.0,-0.014796745486375773,-1.620086288750812,-1.4444478695447993,70.33373996659446,62.25490307135853,-3.630141740387103,-8.905986868353736,16.842085318159832,24.32526915514677,40.032019624705384,3.0,0.8172256603503882,7.333024978637695,-7.323904498643685,21.98995445591909,0.0045602399970050556,14.661489717278386,-9.931041598461803,12.688666370987,-40.90879569422343,7.328464738640697,6,-2.9582481384277344,-6.054996490478516,20.115997314453125,23.423248291015625,-7.419998168945298,2,-0.04654232856448959,1.1755528928367371,123.0,-3.280988035750917,124.79000091552734,1.9808791067196214,122.3499984741211,-0.04654232856448959
6309,2022-06-09,116.1500015258789,121.3000030517578,116.0999984741211,119.98999786376952,67029800.0,-0.04150848957443054,-1.6395945966879857,2.6853115513276644,61.20258487613248,63.974495994481984,3.206778610923564,-3.190716010174185,20.609109985959094,28.918991193493184,37.84320663823953,5.2000045776367045,2.5237135622246996,1.7641262054443416,-12.363800597713947,15.89205300860263,-5.299837196134803,8.828089607023486,-3.1269381405199255,0.38792105918903547,-56.08983027475089,7.063963401579146,6,4.659000396728516,-1.0249977111816406,24.929874420166016,28.4532470703125,2.05999755859375,3,-0.037882061713951476,-1.620086288750812,121.18000030517578,1.1755528928367371,123.0,-3.280988035750917,124.79000091552734,-0.037882061713951476
6310,2022-06-10,109.6500015258789,114.5,109.0500030517578,113.41999816894531,87266000.0,-0.05596211721574329,-1.1931605536767673,0.9817708954215678,52.2555457807837,63.37022020016176,10.597426016745843,3.7138814490900387,25.84173085450672,34.99191038047397,35.7136508263529,7.099998474121108,4.7934008129171986,-4.871849060058594,-18.74775045238934,9.004052332272153,-11.809799756223967,2.0661016361067794,19.340003967285156,3.0090190604750657,-55.207738748649845,6.937950696165375,6,9.370002746582031,5.475002288818359,29.649124145507812,34.9532470703125,13.1199951171875,4,-0.003921571356059639,-1.6395945966879857,116.1500015258789,-1.620086288750812,121.18000030517578,1.1755528928367371,123.0,-0.003921571356059639
6311,2022-06-13,103.66999816894531,106.54000091552734,101.86000061035156,104.19000244140624,99277700.0,-0.05453719355874542,-1.2608700459606588,0.1379322905810247,46.232723911636946,61.58990334601902,16.515018501363727,9.438658754912638,30.565234192081846,40.54753366286343,34.216228069844554,7.790000915527344,6.092858202857968,-10.382602310180658,-25.077930427540878,4.312725807179547,-17.730266368860768,-3.0349382515005487,24.92120727539063,8.13847901281663,-51.378170590957424,7.347664058680103,6,11.7550048828125,11.455005645751953,32.65925216674805,39.28200149536133,20.959999084472642,0,0.06491756029517881,-1.1931605536767673,109.6500015258789,-1.6395945966879857,116.1500015258789,-1.620086288750812,121.18000030517578,0.06491756029517881
6312,2022-06-14,102.30999755859376,104.87999725341795,101.43000030517578,104.19000244140624,69728800.0,-0.013118555361940176,1.1165661113893577,3.615364300595719,48.191626444018894,59.34309404129369,16.839849962157913,10.676563324850022,30.60889131806151,41.54488932433951,32.82037661252221,3.4499969482421733,6.737162924347274,-11.317577743530265,-26.874195981097913,4.239040494037383,-19.09588686231409,-3.539268624746441,25.211959692382806,3.9426400781808493,-57.525003050980025,7.778309118783825,6,12.900005340576158,12.815006256103501,32.81375122070311,39.64649963378905,20.11000061035155,1,0.08132147290942182,-1.2608700459606588,103.66999816894531,-1.1931605536767673,109.6500015258789,-1.6395945966879857,116.1500015258789,0.08132147290942182
6313,2022-06-15,107.66999816894531,109.05999755859376,103.52999877929688,103.86000061035156,85011100.0,0.052389802934770247,-1.4742717087790989,-2.026589182520646,50.85765421420994,57.22152350907879,10.373829796049037,4.96478552379574,23.813383969778613,35.99382564369819,31.474081386273987,6.75,6.599460306004616,-5.572652053833011,-21.32760665103649,10.182302543370483,-13.450129352434757,2.304825244768736,18.286441665283206,31.404111732409895,-28.653250604032763,7.877477298601747,6,7.540004730224609,7.455005645751953,24.891502380371094,31.72425079345703,13.470001220703125,2,0.05461135862179689,1.1165661113893577,102.30999755859376,-1.2608700459606588,103.66999816894531,-1.1931605536767673,109.6500015258789,0.05461135862179689
6314,2022-06-16,103.66000366210938,104.58000183105469,102.01000213623048,104.47000122070312,82186300.0,-0.037243378610853584,3.9902965838048967,-0.2125979206382263,42.851916432153246,55.242914215129844,12.24610896568447,9.173179176646002,26.450027377249114,39.75714588247118,29.742715104592726,5.6599960327148295,5.629147416964429,-9.41002159118652,-25.519454894142143,6.699411711769102,-17.46473824266434,-1.3553049397087022,20.824849800375986,17.062000068880533,-38.06393068703791,8.054716651477813,6,11.549999237060547,11.46500015258789,28.508495330810547,35.341243743896484,11.14999389648439,3,0.09743390041778421,-1.4742717087790989,107.66999816894531,1.1165661113893577,102.30999755859376,-1.2608700459606588,103.66999816894531,0.09743390041778421
6315,2022-06-17,106.22000122070312,106.9800033569336,102.51000213623048,102.8000030517578,99772100.0,0.02469609751257895,-1.2350006103515714,-4.222232687815556,41.140040509976195,52.485144333521454,7.998590644204683,6.87933280380895,22.68893920400518,37.0356345169171,27.769661243779233,4.470001220703111,4.201527044650305,-6.795074081420893,-22.994352148666763,9.404203985824992,-14.894713115043828,1.3045649522020426,16.881561052343656,62.77854049530075,12.74301329066649,8.09963903362294,6,6.5449981689453125,8.90500259399414,20.71212387084961,31.409996032714844,14.75,4,0.11287890911295317,3.9902965838048967,103.66000366210938,-1.4742717087790989,107.66999816894531,1.1165661113893577,102.30999755859376,0.11287890911295317
6316,2022-06-21,108.68000030517578,111.62999725341795,103.55999755859376,108.1999969482422,70901200.0,0.023159471438541024,1.529781557664737,0.14035193389638714,37.932907960011086,50.11097112172411,3.3671613502693134,4.748563044327895,19.062990052744112,34.44456601832269,25.342769421055166,8.06999969482419,2.2669215007623507,-4.389524841308599,-20.519209281974554,11.74015959935737,-12.454367061641577,3.675317379024378,13.121268249798746,71.07845263864942,25.188779572900522,8.064842220332983,6,3.9099998474121094,6.445003509521484,14.627874374389648,27.938499450683594,13.599998474121094,1,0.12964663506004426,-1.2350006103515714,106.22000122070312,3.9902965838048967,103.66000366210938,-1.4742717087790989,107.66999816894531,0.12964663506004426
6317,2022-06-22,108.9499969482422,112.12999725341795,107.0199966430664,107.43000030517578,60040100.0,0.0024843268523027096,-3.3675144844135527,3.1666375268220257,36.32752003232107,46.332502240138176,0.9997124522855501,4.8362333545316005,17.71330037787216,34.031524476836026,22.679896111344217,5.110000610351548,1.0084335207697137,-4.1891780853271285,-20.230424059644392,11.85206788899012,-12.209801072485746,3.831444901831489,11.628995511744407,68.57705692194511,26.34338508236027,8.020622987158625,6,2.415004730224595,6.175006866455064,13.827627182006822,27.668502807617173,26.000000000000014,2,0.1439192358364607,1.529781557664737,108.68000030517578,-1.2350006103515714,106.22000122070312,3.9902965838048967,103.66000366210938,0.1439192358364607
6318,2022-06-23,112.44000244140624,113.0,107.93000030517578,110.38999938964844,64345300.0,0.032033093996523876,2.1987398254624573,1.3486891968538497,35.86338349624312,43.517035420150464,-4.314115244568612,2.1113248320997258,13.269521421314394,30.348010669796125,19.63093072990507,5.069999694824219,-0.777485233432202,-1.116172790527358,-16.591666593193125,14.359321012138409,-8.853919691860241,6.6215741108055255,6.990050489291718,94.90447982305896,57.434114640804,7.737746901332881,6,-4.475002288818345,2.68500137329103,9.924999237060561,24.17849731445314,22.9499969482422,3,0.08875840902564702,-3.3675144844135527,108.9499969482422,1.529781557664737,108.68000030517578,-1.2350006103515714,106.22000122070312,0.08875840902564702
6319,2022-06-24,116.45999908447266,116.70999908447266,111.43000030517578,112.37999725341795,69867600.0,0.03575237064906056,1.3056754010427944,1.9902418328383746,43.746018424608486,42.571532380575434,-9.25922030373782,-1.2078190660269854,8.33358247939968,26.066573005907912,16.86532806553258,5.279998779296875,-2.080093950527484,2.419573974609378,-12.76587426979836,17.605022219017116,-5.173150147594484,10.01229809681324,1.890050688693961,98.23943624135111,62.7963597062016,7.592724122203867,6,-7.3899993896484375,-1.3349952697753906,5.279752731323242,20.15850067138672,17.70000457763672,4,0.040185474342836036,2.1987398254624573,112.44000244140624,-3.3675144844135527,108.9499969482422,1.529781557664737,108.68000030517578,0.040185474342836036
6320,2022-06-27,113.22000122070312,117.9800033569336,112.6999969482422,117.08999633789062,62133200.0,-0.027820692849391482,-1.1507138373184396,-0.9485277893091254,37.92023210951281,41.64792218033942,-6.101165542743132,2.319859981417963,10.447861467058686,28.997768515492936,14.850655989646263,5.280006408691392,-3.8559975856047686,-0.9275489807128849,-16.055107542223084,14.200009580797314,-8.491328261467984,6.6362303000422145,-11.790000915527344,66.9902897211145,34.247513166073276,7.563779280755102,6,-3.5149993896484375,1.9050025939941406,7.407625198364258,23.39849853515625,26.300003051757812,0,0.01404342272343917,1.3056754010427944,116.45999908447266,2.1987398254624573,112.44000244140624,-3.3675144844135527,108.9499969482422,0.01404342272343917
6321,2022-06-28,107.4000015258789,114.8499984741211,107.04000091552734,113.5,74942900.0,-0.05140434227234392,-1.2903219671757031,1.5762289846386777,34.97688625132011,40.179617714483996,0.339253250570124,7.936672532007691,15.17491990698781,34.48126463139448,13.504496114457377,7.80999755859375,-5.1985127094369545,-6.360223770141602,-21.774062287014658,9.05361474673144,-14.06714302857813,1.3466954882949267,-5.63900115966797,3.467195711948766,-28.030774154008867,7.706919258436523,6,2.595001220703125,7.725002288818359,12.415000915527344,29.21849822998047,35.170005798339844,1,0.1263500884732709,-1.1507138373184396,113.22000122070312,1.3056754010427944,116.45999908447266,2.1987398254624573,112.44000244140624,0.1263500884732709
6322,2022-06-29,108.91999816894531,110.98999786376952,106.91000366210938,107.37999725341795,66375300.0,0.014152668728781626,-2.2903336953211166,-0.25245922963107725,38.124752898158185,38.76485090158937,-0.16149342348327878,5.826243155170829,12.522341615273703,32.818072276667124,13.30198377523667,4.079994201660142,-5.669013924334877,-4.275751876831052,-19.521095959871246,10.969592206209128,-11.898423918351142,3.3469201646890383,-6.834617742919917,18.15713245029005,-15.07070719596264,7.622672041520091,6,1.0750045776367188,6.205005645751953,10.895004272460938,27.698501586914062,31.8800048828125,2,0.12265883983608705,-1.2903219671757031,107.4000015258789,-1.1507138373184396,113.22000122070312,1.3056754010427944,116.45999908447266,0.12265883983608705
6323,2022-06-30,106.20999908447266,108.18000030517578,102.5199966430664,108.11000061035156,97679400.0,-0.024880638358707907,4.54902070781302,-1.23376649112463,39.91885912512952,38.438955645253394,2.5922255882680503,7.712977877291763,13.873073325189722,35.0675769350573,13.786226239833733,6.400001525878906,-5.386207496124939,-6.21205101013183,-21.2122305251211,8.78812850485744,-13.712140767626465,1.2880387473628048,-3.8067261998291,23.86805199829844,-12.95557466831557,7.500089757494632,6,4.035003662109375,8.91500473022461,13.605003356933594,30.40850067138672,33.20000457763672,3,0.2705959712975008,-2.2903336953211166,108.91999816894531,-1.2903219671757031,107.4000015258789,-1.1507138373184396,113.22000122070312,0.2705959712975008
6324,2022-07-01,109.55999755859376,109.75,105.8499984741211,106.29000091552734,73021200.0,0.03154127203651269,1.1369862441028986,-1.7210494826070097,49.902487547055536,39.41256087159554,0.18679769603812701,3.2745881772969057,9.307449006752393,31.267162722355934,14.128086815300145,3.9000015258789062,-5.00266011388068,-2.0645023345947067,-15.775232271125759,11.646227601936346,-8.91986730286024,4.790862633670827,-7.040000915527358,45.53685548669702,4.252665575446386,6.855364968265528,7,0.6900024414062358,5.650005340576158,9.682254791259751,26.485752105712876,28.27000427246095,4,0.2357612486915266,4.54902070781302,106.20999908447266,-2.2903336953211166,108.91999816894531,-1.2903219671757031,107.4000015258789,0.2357612486915266
6325,2022-07-05,113.5,114.08000183105469,106.31999969482422,107.5999984741211,76583700.0,0.035962053023039564,1.198299273046752,1.8042836644462772,61.14260382621787,41.99141596784074,-2.918890671893749,-1.436056398626235,4.35636081440461,26.839549062239,14.245098355165936,7.760002136230469,-5.0531596818500475,2.318000030517581,-10.475827472213552,15.111827533248714,-4.078913720847993,8.714913781883155,-10.980003356933594,89.05110889180122,41.77420382458588,6.39691375136557,7,-3.25,1.7100028991699219,5.480625152587891,22.54574966430664,29.19000244140625,1,0.18202646398334243,1.1369862441028986,109.55999755859376,4.54902070781302,106.20999908447266,-2.2903336953211166,108.91999816894531,0.18202646398334243
6326,2022-07-06,114.33000183105469,115.4800033569336,112.01000213623048,113.20999908447266,66958900.0,0.007312791463036872,1.0292370395322348,0.189830924902208,63.79073884353888,45.042884724642725,-3.1996318210606205,-3.2568552986846697,2.6312823374119887,25.525388732952365,15.025975089044067,3.470001220703111,-4.217112449814607,3.671001815795904,-7.53755931291596,14.879562944507768,-1.9332787485600278,9.275282380151836,-11.500805053710934,91.12653603297592,36.783189686445056,5.604280564355929,7,-4.0800018310546875,0.8800010681152344,4.434501647949219,21.715747833251953,26.30999755859375,2,0.2203271410651204,1.198299273046752,113.5,1.1369862441028986,109.55999755859376,4.54902070781302,106.20999908447266,0.2203271410651204
6327,2022-07-07,116.33000183105469,116.98999786376952,113.48999786376952,113.8499984741211,57872300.0,0.01749322109655349,-1.1874968707606062,2.2142832814490365,60.76579647530196,47.80981950009371,-4.517780383364311,-6.094651961172815,-0.31458681974154956,23.082849125627206,15.333885057465052,3.5,-3.34899003386478,6.00450172424317,-3.9890413430423166,15.998044791528656,1.0077301906004266,11.001273257885913,-13.19778892211913,95.43886677928863,36.61611250759913,4.996771533642744,7,-6.0800018310546875,-1.1199989318847656,0.6537513732910156,19.715747833251953,27.220001220703125,3,0.22556524611142237,1.0292370395322348,114.33000183105469,1.198299273046752,113.5,1.1369862441028986,109.55999755859376,0.22556524611142237
6328,2022-07-08,115.54000091552734,116.58000183105469,113.69000244140624,114.5999984741211,45719700.0,-0.006791033294013538,-1.094206624317903,0.3790327294429627,66.0540536528002,50.28849008100389,-3.622774112352502,-6.059525336230848,-0.2836907306236185,23.51239615031389,15.658434863185915,2.8899993896484517,-2.4518193865783644,5.496500778198239,-3.4732396264367793,14.466241182833258,1.01163057588073,9.981370980515749,-12.110832197631822,86.9838686922232,21.93356603218558,4.484870202317507,7,-5.290000915527344,-0.3299980163574219,2.1439990997314453,20.505748748779297,27.639991760253906,4,0.21862560096999095,-1.1874968707606062,116.33000183105469,1.0292370395322348,114.33000183105469,1.198299273046752,113.5,0.21862560096999095
6329,2022-07-11,111.75,114.3000030517578,110.87000274658205,114.08000183105469,53487600.0,-0.03280250030721621,1.476530696559897,-2.4787189143562105,57.232539101898624,52.434301969046764,-0.6382683244937084,-2.7574383167744827,2.726973303575164,26.886330578279143,15.490358109413593,4.669998168945298,-1.5313256001432052,1.926499938964838,-6.618390018167418,10.471389896097094,-2.3459450396012897,6.198944917530966,-8.02981458932372,50.89035835994452,-13.850503588627213,4.272444978566124,7,-1.9950027465820312,3.460002899169922,6.659126281738281,24.29574966430664,33.029998779296875,0,0.24751681129404357,-1.094206624317903,115.54000091552734,-1.1874968707606062,116.33000183105469,1.0292370395322348,114.33000183105469,0.24751681129404357
6330,2022-07-12,109.22000122070312,113.2300033569336,108.33999633789062,112.16000366210938,54280300.0,-0.022639810105564928,-1.0808486461918057,1.261802631320441,50.704962114972,54.18186595389697,1.4132825408857173,-0.2754271133346293,4.224894792980194,28.959875347151808,14.614010251258518,4.890007019042969,-0.8761185048288525,-0.5819988250732422,-9.130889795289704,7.96689214514322,-4.856444310181473,3.692446660034989,-5.214619451101697,10.173465058702243,-51.544727267377155,4.274445485108234,7,0.5349960327148438,5.990001678466797,9.296875,26.825748443603516,32.8800048828125,1,0.26194836376662156,1.476530696559897,111.75,-1.094206624317903,115.54000091552734,-1.1874968707606062,116.33000183105469,0.26194836376662156
6331,2022-07-13,110.4000015258789,111.77999877929688,106.01000213623048,107.02999877929688,61353800.0,0.010803884746268588,-1.1330871993896539,-1.1462584857480953,51.849023988132295,55.70678496389409,0.786269083261999,-0.9753895260570431,2.660162906472081,27.300260956499528,13.105750708682779,5.769996643066392,-0.9500478773104106,0.2615013122558594,-7.786228820705247,8.309231445216966,-3.762363754224694,4.285366378736413,-6.115127324530832,39.98179506243179,-20.00672854255739,4.023865066480557,7,-0.6450042724609375,4.810001373291016,8.116874694824219,25.645748138427734,31.900001525878906,2,0.2924818883082916,-1.0808486461918057,109.22000122070312,1.476530696559897,111.75,-1.094206624317903,115.54000091552734,0.2924818883082916
6332,2022-07-14,110.62999725341795,111.18000030517578,107.58000183105469,110.23999786376952,51163100.0,0.002083294604711794,3.8321949021494435,0.11572672753575285,47.48260677919125,56.54720136990095,0.9212218118423579,-0.5798412802047181,2.0331319075762764,26.642174118105757,11.477035412177298,3.5999984741210938,-0.4426966561072163,0.07549705505370241,-7.078939289155045,7.22993339926245,-3.501721117050664,3.652715227158069,-6.071220468958174,43.708564338461976,-11.373263884266713,3.577218172104371,7,0.790000915527358,2.135002136230483,4.937755584716811,25.415752410888686,27.599998474121108,3,0.2712646016567022,-1.1330871993896539,110.4000015258789,-1.0808486461918057,109.22000122070312,1.476530696559897,111.75,0.2712646016567022
6333,2022-07-15,113.5500030517578,115.58999633789062,111.58999633789062,112.5,84317800.0,0.02639434033114041,-1.7874463684744988,2.6923197308188533,45.824969641138196,56.09414382479902,-0.9477796756434174,-3.200854759175698,-1.2502178602810687,23.339459374837205,10.211889795304135,4.9599990844726705,0.8639053256010243,2.7015026092529126,-4.437084449552913,9.840089668058738,-0.86779092015,6.270796138655825,-8.722801735848535,78.70569393685739,27.881623614136664,3.5692935294029122,7,-2.0500030517577983,-0.9600028991699077,2.1725006103515767,22.495746612548842,19.669998168945327,4,0.26420078550174564,3.8321949021494435,110.62999725341795,-1.1330871993896539,110.4000015258789,-1.0808486461918057,109.22000122070312,0.26420078550174564
6334,2022-07-18,113.76000213623048,117.23999786376952,113.1500015258789,115.0,59115400.0,0.0018493974357443044,-2.325201512233386,-1.1809469141005358,50.84852438828778,54.950357220584564,-0.5580386088148828,-2.75672959553566,-1.8826104423799137,22.78247227969915,8.62478998374549,4.089996337890611,1.9298772512770057,2.4065017700195455,-3.9803123995457383,8.79331593958483,-0.7869053147630893,5.59990885480218,-8.669744779500732,69.01160239086175,19.396668454413188,3.1934070847826415,7,-2.135002136230483,-2.395000457763686,2.9133758544921733,22.285747528076158,19.859992980957017,0,0.2586145392676733,-1.7874463684744988,113.5500030517578,3.8321949021494435,110.62999725341795,-1.1330871993896539,110.4000015258789,0.2586145392676733
6335,2022-07-19,118.20999908447266,118.9499969482422,114.02999877929688,115.6999969482422,60990000.0,0.03911741266419089,1.466165816087504,-2.02419875837544,67.75040827913415,55.39032049120626,-4.771427766102207,-6.600837738366778,-6.405047019881266,18.093592695913117,7.436177192500053,5.189994812011719,3.2503656046866922,6.256998825073239,-0.3481010567420668,12.862098706888546,2.9544488841655863,9.559548765980892,-12.861946807738832,94.2813125158085,37.22501411659433,3.3025499409076517,7,-5.729999542236314,-8.020000457763672,-0.2429962158203125,17.835750579833984,15.590003967285128,1,0.2247694772067239,-2.325201512233386,113.76000213623048,-1.7874463684744988,113.5500030517578,3.8321949021494435,110.62999725341795,0.2247694772067239
6336,2022-07-20,122.7699966430664,123.4800033569336,118.31999969482422,118.62000274658205,71268300.0,0.03857539627705431,-1.172633120888158,1.6533826153299063,70.6778133137841,56.49165569548205,-8.94943816254171,-10.594300140361057,-10.933297349151218,13.21452193956273,7.176720584513388,5.2700042724609375,3.9125174947627386,10.112496566772464,2.117782940283888,18.10721019326104,6.115139753528169,14.109853380016759,-16.87786657947224,95.53454939792567,32.17153133320073,3.9973568132442914,7,-8.024993896484375,-10.314994812011719,-5.697492599487305,13.275753021240234,14.510002136230469,2,0.15744896952834542,1.466165816087504,118.20999908447266,-2.325201512233386,113.76000213623048,-1.7874463684744988,113.5500030517578,0.15744896952834542
6337,2022-07-21,124.62999725341795,124.8499984741211,121.26000213623048,123.1999969482422,60239900.0,0.01515028639903937,2.8395626364211104,0.3445788935707033,78.21690948742341,57.84308412155131,-10.625672948865898,-11.825671949483834,-12.54638727732656,11.004216555595306,7.050187140297156,3.589996337890611,3.7595806834303716,11.188497161865214,1.775176733220306,20.601817590510123,6.48183694754276,15.895157376187669,-17.682594792223426,98.3408658728491,28.74347471814754,4.706660214322457,7,-9.199996948242173,-11.489997863769517,-9.354993820190415,10.475254058837905,6.1200027465820455,3,0.1417797174656943,-1.172633120888158,122.7699966430664,1.466165816087504,118.20999908447266,-2.325201512233386,113.76000213623048,0.1417797174656943
6338,2022-07-22,122.41999816894531,125.5,121.3499984741211,125.01000213623048,51463800.0,-0.017732481209791873,1.3249310255659537,-1.8111911989884846,70.41269938151042,59.30754637484151,-8.199365318671681,-9.306826770776098,-10.112323774372427,12.851103968717155,7.089120279637839,4.150001525878906,3.3695971395946884,8.47949829101563,-1.7343289882948767,18.693325570326138,3.372584651360384,13.586411930670877,-14.040388026716656,75.06071083726283,2.3198633147987664,5.106913639655251,7,-6.664997100830078,-8.664997100830078,-7.252494812011719,12.40725326538086,7.369995117187472,4,0.1291455464390321,2.8395626364211104,124.62999725341795,-1.172633120888158,122.7699966430664,1.466165816087504,118.20999908447266,0.1291455464390321
6339,2022-07-25,121.13999938964844,123.63999938964844,120.02999877929688,122.6999969482422,50221300.0,-0.010455798059483823,1.0988360745905856,0.6023147370808648,63.24549299545306,60.70093869489496,-6.08748462318195,-8.072097684832443,-8.506100936185675,13.795518115669665,7.614378015644433,3.6100006103515625,3.004125650743788,6.965499496459955,-3.6959960869806423,17.626995079900553,1.6347517047396565,12.296247288180254,-11.04835026164264,61.987792970049135,-8.330944708573021,5.330747791720295,7,-5.384998321533203,-7.384998321533203,-5.972496032714844,13.687252044677734,7.589996337890625,0,0.09971934862075726,1.3249310255659537,122.41999816894531,2.8395626364211104,124.62999725341795,-1.172633120888158,122.7699966430664,0.09971934862075726
6340,2022-07-26,114.80999755859376,118.1500015258789,114.52999877929688,115.79000091552734,67075100.0,-0.052253606265046604,-3.701299473373924,0.628208263234071,50.698887272462294,60.57314572648718,1.250332298327649,-1.704247386784246,-1.9669468120722229,19.735181537158823,8.027037109449132,6.6100006103515625,2.3252602531524644,0.5559978485107564,-10.099240087620089,11.211235784641602,-4.771621119554666,5.883616816576179,-3.17751334338854,2.55240426745315,-62.44365665733185,5.327618968065423,7,1.7300033569335795,-0.8049964904785298,0.35750579833982954,20.017253875732408,11.959999084472642,1,0.1638358850151005,1.0988360745905856,121.13999938964844,1.3249310255659537,122.41999816894531,2.8395626364211104,124.62999725341795,0.1638358850151005
6341,2022-07-27,120.97000122070312,121.9000015258789,117.16000366210938,117.30999755859376,61582000.0,0.05365389594199388,-1.393943480706838,-3.734684821449464,56.025973233309664,61.52240866583367,-3.634887005627661,-7.162731886771269,-8.039347412775783,13.283024440532756,7.86512955243806,7.090003967285142,2.477495843056573,6.037501525878909,-4.5077103494562465,16.582713401214065,0.7648955882113313,11.310107463546487,-7.950765427018425,58.70557634262028,-2.338893949489197,5.272605937667578,7,-2.4250030517578125,-6.960002899169922,-7.024999618530273,13.715251922607422,6.849998474121094,2,0.10605936762492907,-3.701299473373924,114.80999755859376,1.0988360745905856,121.13999938964844,1.3249310255659537,122.41999816894531,0.10605936762492907
6342,2022-07-28,122.27999877929688,122.83999633789062,118.08000183105469,121.56999969482422,82245500.0,0.010829110898360028,4.202196272007538,0.1939886267937405,58.63659462278195,62.94592255268297,-3.485032282682255,-7.821526278698229,-9.172355450197784,11.721570731497309,7.727513644223012,4.7599945068359375,3.2277674277612505,6.679499053955084,-3.9542919864952637,17.31329009440543,1.36260353372991,11.996394574180258,-8.01268656498064,70.64721182868986,12.351680321843645,5.316895520225177,7,-2.954998016357422,-8.270000457763672,-8.422496795654297,9.450000762939453,5.230003356933608,3,0.12266928483597295,-1.393943480706838,120.97000122070312,-3.701299473373924,114.80999755859376,1.0988360745905856,121.13999938964844,0.12266928483597295
6343,2022-07-29,134.94999694824222,137.64999389648438,132.41000366210938,134.89999389648438,148892900.0,0.10361464095050743,-1.08350194906642,0.07042692427551525,74.21711889815606,65.54243305377945,-14.304477268348393,-19.21306195103469,-21.661428872843175,-0.9980219288724186,7.643353752732199,15.3699951171875,4.2509384329449205,17.91249732971194,5.081282527977265,30.743712131446614,11.496889928844595,24.328104730579284,-19.559415955357608,88.32181004123582,27.887913641360925,6.415607400867339,7,-9.110000610351591,-14.865001678466825,-21.704994201660185,-4.2804985046387,-8.839996337890653,4,-0.031122616103896994,4.202196272007538,122.27999877929688,-1.393943480706838,120.97000122070312,-3.701299473373924,114.80999755859376,-0.031122616103896994
6344,2022-08-01,135.38999938964844,138.83000183105472,133.50999450683594,134.96000671386722,76846900.0,0.0032604850044937184,-2.1951831961729673,8.599328654251487,78.5636319184173,66.74390234703313,-12.68786549564581,-18.570863693780666,-21.64550725446,-1.462594905557694,7.860603492249588,5.320007324218778,5.612008376353131,17.060999679565427,2.3384276132154014,31.783571745915452,9.699713646390407,24.422285712740447,-17.32828884833185,85.84361313009204,18.26508716789739,7.3612860331750145,8,-8.709999084472642,-14.715000152587876,-23.84499740600586,-5.435497283935547,-5.910003662109375,0,-0.041362036551894854,-1.08350194906642,134.94999694824222,4.202196272007538,122.27999877929688,-1.393943480706838,120.97000122070312,-0.041362036551894854
6345,2022-08-02,134.16000366210938,137.44000244140622,134.08999633789062,134.72000122070312,61922400.0,-0.009084834427092181,-8.571279100183022,-1.3023420865863176,75.90493433579093,67.32469357170055,-10.010097418896265,-16.56290052088349,-19.971136998686234,-0.31669645774979927,8.786759888099613,3.3500061035155966,6.938220486298647,14.798003768920893,-1.3300480894524753,30.926055627294247,6.733977839734209,22.862029698107577,-13.190732340229445,78.44947594117575,7.075282771883039,8.064025929186679,8,-7.4800033569335795,-13.485004425048814,-22.062501907348633,-4.205501556396484,-4.339996337890597,1,-0.04047411886068619,-2.1951831961729673,135.38999938964844,-1.08350194906642,134.94999694824222,4.202196272007538,122.27999877929688,-0.04047411886068619
6346,2022-08-03,139.52000427246094,140.49000549316406,136.05000305175778,136.21000671386722,71827800.0,0.039952299225118226,-1.446279046305926,-5.910735694822837,78.329092203758,67.33715831795996,-14.241934104297727,-21.016494757876984,-24.82408618213178,-5.850848295468779,10.081691934561604,6.3300018310546875,8.312596537939598,18.89850425720215,0.6324062701036155,37.16460224430067,9.765455263652882,28.031553250751415,-16.050230679296533,95.67157044983801,19.938723099173387,9.133048993549261,8,-12.010002136230469,-18.015003204345703,-27.10500144958496,-9.565502166748047,-6.25,2,-0.09138479959114498,-8.571279100183022,134.16000366210938,-2.1951831961729673,135.38999938964844,-1.08350194906642,134.94999694824222,-0.09138479959114498
6347,2022-08-04,142.57000732421875,143.55999755859375,139.55000305175778,140.58000183105472,70585000.0,0.021860686341448332,1.0201555095185344,0.6012105622245545,78.38420094322731,68.22288071370627,-16.18114875905343,-23.188768096939356,-27.320045977948553,-9.038389461692674,11.711516128401485,4.0399932861328125,8.927934058831141,20.636507034301758,0.04661571552605892,41.22639835307747,10.341561374913908,30.931452693689607,-16.376996627054396,91.12115895698251,15.113147391640112,10.294945659387857,8,-13.525009155273438,-19.530010223388672,-30.0100040435791,-12.61550521850586,-6.120010375976534,3,-0.10345799867886318,-1.446279046305926,139.52000427246094,-8.571279100183022,134.16000366210938,-2.1951831961729673,135.38999938964844,-0.10345799867886318
6348,2022-08-05,140.8000030517578,142.86000061035156,139.60000610351562,140.10000610351562,50686900.0,-0.012414983387324718,-2.8352945400364415,0.3517562894407988,75.66438948261614,69.60275810116885,-12.884725072042968,-20.479302222353027,-24.893696365254996,-7.35898857942621,13.429418046882658,3.2599945068359375,9.060206199949079,17.603502655029303,-4.386432474629373,39.59343778468798,6.6085350901999504,28.59847021985864,-11.48093471953618,72.53737643041615,-4.175707100770467,10.994967564829341,8,-11.7550048828125,-17.760005950927734,-28.239999771118164,-10.845500946044922,-13.980003356933594,4,-0.09438920900194836,1.0201555095185344,142.57000732421875,-1.446279046305926,139.52000427246094,-8.571279100183022,134.16000366210938,-0.09438920900194836
6349,2022-08-08,139.41000366210938,144.22999572753906,138.28999328613278,142.0500030517578,52229000.0,-0.009872154542052702,-1.434417182326126,-3.7714441416893734,71.36235731979787,71.89869921753946,-9.644842516512284,-17.824718219373125,-22.936207667952658,-6.156630120926906,14.907207278466203,5.940002441406278,8.788337043602525,14.830503082275385,-7.603017184720528,37.264023349271284,3.6137429487774284,26.04726321577334,-7.527568069140756,52.46555862369928,-21.11542123671451,11.216760133497951,8,-8.715003967285156,-14.370006561279297,-26.725000381469727,-9.455501556396484,-10.860000610351591,0,-0.0954020708872032,-2.8352945400364415,140.8000030517578,1.0201555095185344,142.57000732421875,-1.446279046305926,139.52000427246094,-0.0954020708872032
6350,2022-08-09,137.83000183105472,138.94999694824222,136.21000671386722,138.05000305175778,40434700.0,-0.011333489631663252,1.7128763729207135,0.08333381498711831,66.1449430977137,73.02302920247324,-4.979725379452844,-14.747542824684103,-20.934079475036683,-4.866973386905869,15.928531790556516,3.199996948242159,9.044666834097285,11.820001220703148,-10.133218929403085,33.77322137080938,0.8433911456500311,22.796611295756264,-3.478054211172008,21.76039575887423,-47.01766446023352,10.976610075053117,8,-6.675003051757841,-12.71000289916995,-25.100000381469755,-7.875499725341825,-11.550003051757841,1,-0.06058191970243665,-1.434417182326126,139.41000366210938,-2.8352945400364415,140.8000030517578,1.0201555095185344,142.57000732421875,-0.06058191970243665
6351,2022-08-10,142.69000244140625,144.60000610351562,141.00999450683594,142.89999389648438,54773800.0,0.035260832516774476,-1.011206852336257,0.9545013177974445,68.19097767357297,74.0846273192278,-7.190941838994121,-17.9866061240713,-25.43795286950126,-10.058030140859898,16.862360805929185,6.770004272460909,9.939075378972717,15.065501785278315,-6.803253083933242,36.934256654489886,4.131124350672536,25.999879219884093,-6.479995727539034,77.23475803268902,11.692381717419053,10.934377434605784,8,-4.18499755859375,-17.384998321533203,-29.96000099182129,-13.25875473022461,-19.160003662109375,2,-0.09019549300570207,1.7128763729207135,137.83000183105472,-1.434417182326126,139.41000366210938,-2.8352945400364415,140.8000030517578,-0.09019549300570207
6352,2022-08-11,140.63999938964844,144.49000549316406,139.75999450683594,143.86000061035156,44867300.0,-0.014366830308238487,1.1116068691630165,15.333963086760646,68.41147653113653,73.43955594511453,-2.528597991924215,-14.30655760340278,-23.211521953349063,-8.418417146761215,17.75302480221961,4.730010986328125,11.875876135013172,11.514998626708973,-9.547373098254809,32.57737035167277,0.983812764227082,22.046184489190864,-4.429992675781222,52.80087006021659,-11.060898689454838,10.531185862481896,8,-1.5849990844726562,-15.33499526977539,-27.909997940063477,-11.640995025634766,-15.979995727539062,3,-0.052403264712542086,-1.011206852336257,142.69000244140625,1.7128763729207135,137.83000183105472,-1.434417182326126,139.41000366210938,-0.052403264712542086
6353,2022-08-12,143.5500030517578,143.57000732421875,140.1199951171875,142.0500030517578,47643500.0,0.020691152408548463,3.4805104730198364,-0.4658383327172955,71.92329945610543,72.70174122707988,-4.571101008550642,-15.656516654824756,-25.955180345238276,-11.729903738078235,19.493360025826096,3.45001220703125,13.363046936786716,12.925002288818348,-7.736234109003561,33.58623868664026,2.594384089907379,23.255620487729303,-5.661996459960903,87.48506402690198,22.42018808256195,10.330618198910956,8,-4.2050018310546875,-18.244998931884766,-30.82000160217285,-18.112499237060547,-21.360000610351577,4,-0.04946015989254726,1.1116068691630165,140.63999938964844,-1.011206852336257,142.69000244140625,1.7128763729207135,137.83000183105472,-0.04946015989254726
6354,2022-08-15,143.17999267578125,143.75999450683594,141.49000549316406,142.8000030517578,39014600.0,-0.0025775713556979163,1.9480505325736934,0.253326416015625,81.4174748356851,73.3142457270681,-3.3300654586196003,-13.670308563946094,-25.543069209016622,-11.82185231257347,21.614106497001718,2.269989013671875,14.790619148302014,11.083992385864263,-8.69177495514387,30.859759726872397,1.1961087153601966,20.97187605636833,-3.9495861816405977,83.07492811636686,9.685315085469625,9.887883670504067,8,-2.8549880981445312,-17.874988555908203,-30.44999122619629,-19.43924331665039,-24.639991760253906,0,-0.11426172522583389,3.4805104730198364,143.5500030517578,1.1116068691630165,140.63999938964844,-1.011206852336257,142.69000244140625,-0.11426172522583389
6355,2022-08-16,144.77999877929688,146.57000732421875,142.0,143.91000366210938,59102900.0,0.0111747882760318,1.0539302418082817,2.289523350600329,79.32986179508505,73.42544234832667,-3.6489258893116983,-13.88983383032621,-26.97961014615447,-13.855555915541458,23.746491894447132,4.57000732421875,14.390597420010067,11.35549850463866,-8.059087277346777,30.770084286624098,1.6482056136459278,21.06279139563138,-4.660003662109375,73.71504881234861,-1.4687109248421422,9.707292890992722,8,-3.3899917602539062,-18.489994049072266,-32.29749870300293,-21.18124771118164,-27.47000122070311,1,-0.11210109037423155,1.9480505325736934,143.17999267578125,3.4805104730198364,143.5500030517578,1.1116068691630165,140.63999938964844,-0.11210109037423155
6356,2022-08-17,142.10000610351562,143.3800048828125,140.77999877929688,142.69000244140625,48149800.0,-0.01851079360669594,1.6395984694746952,-0.6781605163462887,73.61772753257222,72.89583419158723,-0.6308093283207654,-10.210954825112196,-24.242584361603193,-11.633103828613883,25.19031339261224,4.0,13.727689791579365,7.709005355834961,-11.394384592012528,26.81239530368245,-1.842689618088798,17.260700329758706,4.470001220703125,34.361339096260146,-39.686226499630685,9.551694973923745,8,-0.7099990844726562,-15.810001373291016,-29.61750602722168,-18.50125503540039,-28.32000732421875,2,-0.11133009602191257,1.0539302418082817,144.77999877929688,1.9480505325736934,143.17999267578125,3.4805104730198364,143.5500030517578,-0.11133009602191257
6357,2022-08-18,142.3000030517578,142.77000427246094,140.3800048828125,141.32000732421875,37458700.0,0.0014074379989574837,1.4895850718037973,-1.6610200175865102,62.461853054187536,71.4288856995396,-0.9757440612655444,-9.506697616341626,-24.324342411627512,-12.312070397753018,26.479587400454964,2.3899993896484375,13.332938647540828,7.025502014160168,-11.809662934793806,25.860666963114127,-2.392080460316805,16.443084488637155,4.2700042724609375,33.79850866319067,-36.855401291283236,9.417582474476982,8,-0.9099960327148438,-15.224998474121094,-29.817502975463867,-18.701251983642578,-27.150001525878906,3,-0.13190445446184462,1.6395984694746952,142.10000610351562,1.0539302418082817,144.77999877929688,1.9480505325736934,143.17999267578125,-0.13190445446184462
6358,2022-08-19,138.22999572753906,141.11000061035156,137.91000366210938,140.47000122070312,47792800.0,-0.02860159688639219,-1.2222281091219278,-2.2857298559750876,54.2874307665232,69.53167163806464,3.007657129358364,-4.4180293841373555,-20.12227919338548,-8.816895572807596,27.533488639875138,4.3899993896484375,12.116478857255913,2.164994812011713,-15.700733846246322,20.03072347026975,-6.767869517117305,11.09785914114073,8.092411499023427,3.695056929707405,-62.350827438590386,8.932864329129018,8,3.1600112915039062,-9.149993896484375,-26.137496948242188,-22.219493865966797,-23.819992065429688,4,-0.09816966277114758,1.4895850718037973,142.3000030517578,1.6395984694746952,142.10000610351562,1.0539302418082817,144.77999877929688,-0.09816966277114758
6359,2022-08-22,133.22000122070312,136.32000732421878,132.85000610351562,135.72000122070312,50461500.0,-0.036243902638259384,-1.1419825182729435,1.116068691630166,48.72628479745935,67.5962651602586,7.8754484793747395,1.6267765926242532,-14.873565956173309,-4.421883730107368,28.522583349679586,5.3799896240234375,10.47398839203808,-3.448999786376959,-19.95524911541682,13.057249542662888,-11.70212445089689,4.8041248781429715,12.59766179199218,2.69675717396575,-59.22808175112743,8.253124664519925,8,6.4900054931640625,-3.359996795654297,-21.17500114440918,-18.09499740600586,-15.209999084472642,0,-0.08279536614793825,-1.2222281091219278,138.22999572753906,1.4895850718037973,142.3000030517578,1.6395984694746952,142.10000610351562,-0.08279536614793825
6360,2022-08-23,133.6199951171875,134.99000549316406,132.94999694824222,133.41000366210938,36252100.0,0.003002506326521548,-2.6106189910339435,-0.08399658203125,40.76392315957081,64.5488146587028,7.616409530858903,2.8545908618514204,-14.815724808022281,-5.392652664107715,30.513640147974275,2.0400085449218466,9.011180535155177,-3.9895057678222656,-17.031598533228816,9.0525869975843,-10.510552150525541,2.53154061488101,11.16025534277344,7.312337159865177,-48.26411809577077,6.5210463827032825,8,6.0900115966796875,-3.3199920654296875,-22.1249942779541,-18.494991302490234,-18.8199920654297,1,-0.11285731741297167,-1.1419825182729435,133.22000122070312,-1.2222281091219278,138.22999572753906,1.4895850718037973,142.3000030517578,-0.11285731741297167
6361,2022-08-24,133.80000305175778,135.47000122070312,132.10000610351562,132.75,38627000.0,0.0013471631578223509,-1.8680921244862314,5.000217991570858,34.915725043868235,60.82706449345076,6.752876447900718,3.8842028755761078,-14.33358354681144,-6.095436086824719,32.00327365501096,3.3699951171875,7.95481238995751,-4.45099792480471,-15.087239345392021,6.185243495782601,-9.76911863509838,0.8671227854889594,10.025827859687524,15.932495220008056,-33.69587495243964,5.318120710293658,8,5.535003662109403,-3.2499999999999716,-22.465003967285128,-18.67499923706052,-20.800003051757784,2,-0.12324368547873055,-2.6106189910339435,133.6199951171875,-1.1419825182729435,133.22000122070312,-1.2222281091219278,138.22999572753906,-0.12324368547873055
6362,2022-08-25,137.27999877929688,137.41999816894528,134.27999877929688,135.25999450683594,37496300.0,0.026008936084948475,1.7304306289930305,1.9238080013951373,44.281996967081575,57.755808661337,3.0688661629616547,1.6712754918982,-17.05349654977701,-10.09226013828706,33.53687880482757,3.6199951171875,7.450405577024753,-1.7210021972656193,-9.288045476865648,5.846041082334409,-5.504523837065648,2.062519442534409,5.373249651355479,57.4916296769233,10.316565001133561,3.7835216398000147,8,2.0550079345703125,-6.7299957275390625,-23.679996490478516,-22.15499496459961,-21.40000152587892,3,-0.17118298520515451,-1.8680921244862314,133.80000305175778,-2.6106189910339435,133.6199951171875,-1.1419825182729435,133.22000122070312,-0.17118298520515451
6363,2022-08-26,130.75,137.83000183105472,130.5,136.55000305175778,53322700.0,-0.04756700784791723,-1.3269835810665251,-2.8712825664926624,37.9454337071282,52.92558186927512,8.484474667727568,8.2958187205395,-9.996418219773517,-4.198734992242976,33.08659879354634,7.330001831054716,6.189163501755218,-8.041001129150402,-16.28430231684368,0.2023000585428747,-12.162651722997055,-3.9193505353037494,10.847924197938681,3.410640348558104,-41.314993651928795,4.121650593846638,8,7.785003662109375,-0.1999969482421875,-16.46500015258789,-15.624996185302734,-9.660003662109375,4,-0.11931165180972159,1.7304306289930305,137.27999877929688,-1.8680921244862314,133.80000305175778,-2.6106189910339435,133.6199951171875,-0.11931165180972159
6364,2022-08-29,129.78999328613278,131.94999694824222,128.77000427246094,129.89999389648438,48101600.0,-0.0073423075630379975,-1.9581621138246268,0.018965612495368166,38.61189182086097,48.40136298325023,8.208586294849368,9.291137426813492,-8.380346192031936,-3.8187228287552557,32.38148893109314,3.1799926757812784,4.963565114411807,-8.721007537841814,-17.78981346721912,0.3477983915354912,-13.25541050253048,-4.186604573153147,10.476180008053262,11.258159917541537,-34.86991502505042,4.534402964688657,8,6.285011291503935,0.7600097656250284,-15.03499221801755,-14.664989471435518,-8.839996337890582,0,-0.11849904013876433,-1.3269835810665251,130.75,1.7304306289930305,137.27999877929688,-1.8680921244862314,133.80000305175778,-0.11849904013876433
6365,2022-08-30,128.72999572753906,132.07000732421878,126.8499984741211,131.25,49203000.0,-0.00816702067513686,1.5096082250367506,22.909002635588475,27.84126991815964,43.31508991498217,7.5460098717693995,10.459751259157315,-6.745602937556043,-3.2661620171021326,31.514699772199783,5.220008850097685,3.1298002550951765,-9.509504699707037,-19.413443626510826,0.39443422709675247,-14.461474163108932,-4.557535236305142,9.926713903605474,17.122009823710968,-24.03561024254165,4.951969463401894,8,6.080005645751953,1.82000732421875,-13.974994659423828,-13.604991912841797,-8.429992675781264,1,-0.08327502483568605,-1.9581621138246268,129.78999328613278,-1.3269835810665251,130.75,1.7304306289930305,137.27999877929688,-0.08327502483568605
6366,2022-08-31,126.7699966430664,130.58999633789062,126.73999786376952,129.44999694824222,53648700.0,-0.015225659516225343,-1.8102200552992125,1.0634903815296417,27.921047818385006,39.47722266655967,7.937473045552565,12.03248763730653,-4.301088763000507,-1.8146365462978338,30.30918551385375,3.849998474121108,0.7625155754564616,-10.832003402709972,-21.955233925435607,0.2912271200156624,-16.39361866407279,-5.270388141347155,9.997639202954389,0.27050287254525507,-37.786159291774005,5.5616152613628165,8,7.155002593994141,5.095008850097656,-11.497495651245117,-11.64499282836914,-12.209999084472642,2,-0.09442292268107666,1.5096082250367506,128.72999572753906,-1.9581621138246268,129.78999328613278,-1.3269835810665251,130.75,-0.09442292268107666
6367,2022-09-01,127.81999969482422,128.02000427246094,123.66000366210938,126.0,56636100.0,0.008282741023605045,2.927912819050041,-0.6791042864097083,23.38409869515455,36.04351910307426,5.160118884048956,10.351520320081647,-4.853090076385371,-3.319094735538272,28.954487211987058,4.3600006103515625,-1.5843553251186506,-9.044499969482416,-20.722892255076516,2.633892316111684,-14.883696112279466,-3.205303826685366,7.142661314391347,29.357773960986112,-2.345464253988535,5.8391961427970465,9,2.9250030517578125,4.5050048828125,-11.542501449584961,-12.694995880126953,-14.150001525878906,3,-0.11594429455646693,-1.8102200552992125,126.7699966430664,1.5096082250367506,128.72999572753906,-1.9581621138246268,129.78999328613278,-0.11594429455646693
6368,2022-09-02,127.51000213623048,131.3800048828125,126.38999938964844,129.5,57429800.0,-0.002425266463259801,-1.3593387863320316,-1.0934056029947397,23.431685868647648,33.233008110984066,4.2349175506928844,10.134410580988558,-4.150935782818635,-3.4166623118183708,27.336826615190525,4.9900054931640625,-3.654228350601386,-8.689997482299802,-20.92467856915043,3.5446836045508405,-14.807338025725116,-2.5726569388744878,5.192127403563845,45.77879664270501,19.72385207059924,6.11734054342532,9,3.2350006103515483,7.6050033569335795,-10.842502593994155,-12.384998321533217,-15.300003051757827,4,-0.09120856942961342,2.927912819050041,127.81999969482422,-1.8102200552992125,126.7699966430664,1.5096082250367506,128.72999572753906,-0.09120856942961342
6369,2022-09-06,126.11000061035156,128.6199951171875,124.73999786376952,127.91999816894531,43888600.0,-0.010979542799969266,1.417450206778542,0.9095474882396081,18.129050104998626,30.7180222160316,5.051524396554441,11.053646770926122,-2.4965565742542424,-2.4311637248491422,25.569565334859313,3.879997253417983,-5.147736155890584,-9.424998855590815,-22.35130578230249,3.50130807112086,-15.888152318946652,-2.9618453922349772,5.2700042724609375,29.131936758606326,8.729528804698479,6.4631534633558365,9,4.635002136230469,9.0050048828125,-3.1475048065185547,-6.655002593994141,-13.209999084472656,1,-0.03980655180528858,-1.3593387863320316,127.51000213623048,2.927912819050041,127.81999969482422,-1.8102200552992125,126.7699966430664,-0.03980655180528858
6370,2022-09-07,129.47999572753906,129.82000732421878,125.4000015258789,126.12000274658205,47900300.0,0.026722663554652915,1.188112922140813,-1.8563522171640454,28.952614785758527,30.055454409574967,1.1538521449569714,7.405710265459703,-5.4633188588015,-6.276173289288579,24.07998273682465,4.420005798339872,-6.090474459755995,-5.63750343322755,-18.789126150369043,7.514119283913928,-12.213314791798297,0.9383079253431958,1.9000091552734375,75.38848633627046,54.40743141748842,6.57581135857074,9,1.2650070190429688,5.635009765625,-5.802495956420884,-9.434993743896456,-16.949996948242188,2,-0.06587889296232508,1.417450206778542,126.11000061035156,-1.3593387863320316,127.51000213623048,2.927912819050041,127.81999969482422,-0.06587889296232508
6371,2022-09-08,129.82000732421878,130.27999877929688,127.0999984741211,127.72000122070312,43988500.0,0.0026259778181889626,1.1059681282147151,0.625003122154593,29.282882755092032,28.388886163798354,0.21222457640993753,6.379135599848809,-5.200208179924971,-7.032818540406623,21.98465320970112,3.1800003051757812,-6.4766245632288815,-4.653992080688454,-17.501464742687176,8.193480581310268,-11.077728411687815,1.7697442503109073,-6.160003662109403,79.79278093363256,57.93662084805558,6.423736330999361,9,0.9249954223632528,5.294998168945284,-6.1425075531006,-9.775005340576172,-22.920005798339872,3,-0.07333233504359049,1.188112922140813,129.47999572753906,1.417450206778542,126.11000061035156,-1.3593387863320316,127.51000213623048,-0.07333233504359049
6372,2022-09-09,133.27000427246094,133.69000244140622,130.75999450683594,130.91000366210938,49387600.0,0.0265752330426694,-1.202997814452129,1.1238065481812878,41.59323482190148,28.79419739877316,-4.32078562448217,2.4756130513080166,-8.04356004370284,-10.900837999486143,20.269835435222372,3.869995117187443,-6.527699494686573,-0.8354953765869197,-13.35695138423597,11.685960631062116,-7.0962233804114305,5.425232627237591,-9.477600708007813,95.30728542871665,68.21457504696623,6.260728003824518,9,-4.595001220703125,1.845001220703125,-8.762502670288086,-12.395000457763672,-19.480003356933594,4,-0.14039173192803323,1.1059681282147151,129.82000732421878,1.188112922140813,129.47999572753906,1.417450206778542,126.11000061035156,-0.14039173192803323
6373,2022-09-12,136.44999694824222,136.49000549316406,134.0,134.10000610351562,53826900.0,0.023861278411007047,1.0493805454214364,0.9957585749846563,55.836638853059604,30.708058180128567,-7.38367701631978,-1.3318519386492085,-10.480083398145737,-14.569718259306967,18.63051702623458,3.220001220703125,-6.3472056635567355,2.6994976043701513,-9.074828670674293,14.473823879414596,-3.1876655331520567,8.586660741892373,-12.261689428710966,99.65950196643483,66.61068460786439,5.887163137522222,9,-6.374992370605497,-1.3349914550781534,-10.40749931335452,-14.039997100830107,-20.089996337890653,0,-0.16694759464111786,-1.202997814452129,133.27000427246094,1.1059681282147151,129.82000732421878,1.188112922140813,129.47999572753906,-0.16694759464111786
6374,2022-09-13,126.81999969482422,131.39999389648438,126.2699966430664,131.00999450683594,72694000.0,-0.07057528375812872,1.064387874619873,-1.7829834620054457,40.78591444285678,32.14635201620603,1.9899908031075313,7.3884631406383505,-0.3111864924786687,-5.4238252195600865,16.560779721793793,10.18000030517581,-7.028241390730074,-6.112500000000011,-17.39125617181344,5.166256171813416,-11.751878085906725,-0.47312191409329785,-1.8935902968750042,12.804307132208622,-22.52924104632647,5.63937808590671,9,3.2550048828125,8.295005798339844,-0.7775020599365234,-4.409999847412109,-11.75,1,-0.1152026545143402,1.0493805454214364,136.44999694824222,-1.202997814452129,133.27000427246094,1.1059681282147151,129.82000732421878,-0.1152026545143402
6375,2022-09-14,128.55000305175778,128.83999633789062,126.33000183105469,127.36000061035156,45316800.0,0.013641407988460807,1.8361695891308016,-0.28401048087094705,43.172951343706146,33.84100796346393,0.2590079076795746,4.616917440973367,-1.5980939514156205,-7.541743010886648,14.090033233805114,2.5099945068359375,-6.907290506787888,-3.570996856689476,-13.517395548248771,6.375401834869834,-8.544196202469124,1.4022024890901719,-2.9297778880956855,22.30924104013463,-14.839012712897073,4.973199345779654,9,1.5250015258789347,6.565002441406278,-0.6825046539306356,-5.8050041198730185,-13.300003051757784,2,-0.1217425216207716,1.064387874619873,126.81999969482422,1.0493805454214364,136.44999694824222,-1.202997814452129,133.27000427246094,-0.1217425216207716
6376,2022-09-15,126.27999877929688,130.3699951171875,125.5,127.37999725341795,52887200.0,-0.017658531455241877,-2.6616559252662406,-0.924366569215787,35.23093665759636,35.15732329262413,2.7403763270135073,5.945802153150879,1.0710067150772744,-5.613784965661722,11.685314093529245,4.8699951171875,-6.815752318502291,-5.050000762939447,-14.133758632282024,4.0337571064031295,-9.591879697610722,-0.508121828268159,10.210006713867188,7.097346582602213,-26.342535334719706,4.541878934671288,9,4.335002899169922,8.835006713867188,1.8575000762939453,-3.450000762939453,-6.959999084472656,3,-0.10888501847415488,1.8361695891308016,128.55000305175778,1.064387874619873,126.81999969482422,1.0493805454214364,136.44999694824222,-0.10888501847415488
6377,2022-09-16,123.52999877929688,123.87000274658205,120.6999969482422,122.77999877929688,115667800.0,-0.021777003694830932,3.433549942913151,-0.6818191276122131,39.21099854754233,36.91058025694577,5.3840324964807,7.607542843699036,4.131900529740378,-3.2528221784010896,9.531613828878063,5.580001831054673,-6.346146285566533,-6.861500549316418,-15.002727700713109,1.279726602080288,-10.932114125014778,-2.790886973618072,12.740206604003902,17.922737806021104,-18.517731997154897,4.070613575698352,9,5.06500244140625,10.105003356933594,8.375005722045898,-0.5149955749511719,-3.7099990844726562,4,-0.13462314755729676,-2.6616559252662406,126.27999877929688,1.8361695891308016,128.55000305175778,1.064387874619873,126.81999969482422,-0.13462314755729676
6378,2022-09-19,124.66000366210938,124.70999908447266,121.8000030517578,122.16000366210938,47279700.0,0.009147615105472573,1.238466368923617,3.3333333333333335,42.37289788999521,39.60434112194538,4.25466409491375,5.70107973372393,3.357798161218142,-4.662534499835303,7.806625292217747,2.909996032714858,-5.690225860130823,-5.052996063232428,-12.689870393768757,2.583878267303902,-8.871433228500592,-1.2345588979642628,10.987393383789055,37.00941909630857,-2.5083609623127288,3.8184371652681635,9,3.93499755859375,8.974998474121094,7.519998550415039,-1.6450004577636719,-4.060005187988281,0,-0.08719719579060137,3.433549942913151,123.52999877929688,-2.6616559252662406,126.27999877929688,1.8361695891308016,128.55000305175778,-0.08719719579060137
6379,2022-09-20,122.19000244140624,124.4000015258789,121.13999938964844,123.3499984741211,47698400.0,-0.019813903001303257,1.0,-0.4639984130859432,40.66782007523137,40.90603059855348,6.828194972921423,7.697001350852204,6.284519955568882,-2.469899525073032,7.1302471857008625,3.5200042724609375,-5.034707030124821,-6.971497344970729,-15.118077774612956,1.175083084671499,-11.044787559791828,-2.898207130149615,12.859498600585951,15.408539558457313,-25.829202190394632,4.07329021482111,9,6.404998779296889,11.444999694824233,10.13500022888185,0.8250007629394673,-6.529998779296861,1,-0.04771259280275675,1.238466368923617,124.66000366210938,3.433549942913151,123.52999877929688,-2.6616559252662406,126.27999877929688,-0.04771259280275675
6380,2022-09-21,118.54000091552734,123.76000213623048,118.4499969482422,122.48999786376952,58498900.0,-0.02987152347123634,-1.5714280436260633,3.405181428937812,38.79663318015004,41.96311397911548,9.793000370038982,10.708343808648891,10.439807208343268,0.7760346879043141,6.571586646890501,5.310005187988281,-4.436540804127532,-9.867499160766613,-19.007462499417983,-0.7275358221152288,-14.437480830092312,-5.297517491440928,15.935519962714835,0.755066955627777,-43.77839106554307,4.56998166932569,9,8.930000305175781,13.970001220703125,14.275003433227539,4.475002288818359,-7.5800018310546875,2,-0.029272829373233056,1.0,122.19000244140624,1.238466368923617,124.66000366210938,3.433549942913151,123.52999877929688,-0.029272829373233056
6381,2022-09-22,117.30999755859376,118.79000091552734,116.26000213623048,117.08000183105469,55229200.0,-0.010376272544574183,-1.7058881128011225,-0.05822681145144412,35.7626674058351,41.3152731551081,10.126781007831667,11.214593038497796,12.133180686068599,1.9150886947120398,6.282072210938232,2.529998779296861,-3.563180541516516,-10.273002243041972,-20.297071974739893,-0.24893251134403727,-15.285037108890933,-5.260967377193012,16.203991883848417,12.425985817447053,-32.62147001410699,5.012034865848967,9,9.065006256103501,12.51000595092772,16.530008316040025,6.690006256103501,-13.89999389648439,3,-0.01756028984285707,-1.5714280436260633,118.54000091552734,1.0,122.19000244140624,1.238466368923617,124.66000366210938,-0.01756028984285707
6382,2022-09-23,113.77999877929688,116.0500030517578,112.05999755859376,116.0,65126700.0,-0.0300912015408894,2.4396490489595295,-9.652358521859684,32.89309858456048,38.76599090305264,11.847246486189192,13.590556184340954,16.08766979591718,5.329199223690182,5.876936574490483,5.25,-3.410667183945762,-12.628001022338864,-23.351000646689386,-1.9050013979883431,-17.989500834514132,-7.266501210163611,18.353671678648368,13.596845954400857,-30.062729411090196,5.361499812175258,9,7.9499969482421875,13.635002136230469,20.060007095336914,10.22000503540039,-11.33999633789064,4,0.04869046383339737,-1.7058881128011225,117.30999755859376,-1.5714280436260633,118.54000091552734,1.0,122.19000244140624,0.04869046383339737
6383,2022-09-26,115.1500015258789,117.33999633789062,113.12999725341795,113.3000030517578,62723300.0,0.012040804722097675,-2.844730342206346,-0.8333321877792352,36.33417041017399,38.27135267719899,7.976961139978684,11.585933990556285,15.07269408601772,3.8540340774692368,6.14276614210677,4.2099990844726705,-3.3025961030987645,-10.477998352050776,-22.102740443748928,1.146743739647377,-16.290369397899838,-4.665627306201699,14.976301642131176,25.040542737888256,-19.611636808028297,5.8123710458490745,9,6.064994812011719,11.43499755859375,19.082504272460938,8.85000228881836,-18.360000610351562,0,0.04055578034791241,2.4396490489595295,113.77999877929688,-1.7058881128011225,117.30999755859376,-1.5714280436260633,118.54000091552734,0.04055578034791241
6384,2022-09-27,114.41000366210938,118.31999969482422,113.0500030517578,117.1999969482422,60094700.0,-0.006426381710496365,1.0954266091504277,-1.5081057228754142,29.890598562082715,36.79553570146306,7.567253520015299,11.715271214867983,16.159670101135703,4.456753959652573,6.684413024377787,5.2699966430664205,-4.014310856233891,-10.448996734619143,-22.918610599778646,2.0206171305403586,-16.6838036671989,-4.2141898020393995,13.909668944959066,20.085514393792554,-19.824512090305912,6.234806932579749,9,6.80499267578125,10.534996032714872,20.825000762939453,9.59000015258789,-22.29000091552733,1,0.054103615189916576,-2.844730342206346,115.1500015258789,2.4396490489595295,113.77999877929688,-1.7058881128011225,117.30999755859376,0.054103615189916576
6385,2022-09-28,118.01000213623048,118.6999969482422,113.8000030517578,114.37999725341795,55763800.0,0.0314657666190894,-1.0459293380097283,-1.3010801498537048,35.50208173997382,36.825662932838334,2.5869743032037604,7.663912262043127,12.812177362485087,0.8910488469800839,7.579019584332972,4.899993896484403,-5.521741099036191,-6.3129985809326,-19.00167394156408,6.375676779698878,-12.657336261248346,0.03133909938313195,8.683702965990491,88.41012793116563,51.33311287180189,6.344337680315737,9,0.37499618530272016,6.934997558593764,16.775003433227525,5.990001678466783,-28.70999908447267,2,-0.0199135533563356,1.0954266091504277,114.41000366210938,-2.844730342206346,115.1500015258789,2.4396490489595295,113.77999877929688,-0.0199135533563356
6386,2022-09-29,114.8000030517578,116.06999969482422,113.05999755859376,115.5999984741211,58969700.0,-0.027201076403397306,2.4597768180123922,-0.22038411742946717,27.191900821276235,35.49020762991989,4.4670412053688295,10.46786241865314,16.09558299237581,4.143121739972756,8.542607775942383,4.950004577636719,-5.879686345983146,-8.924497985839864,-22.2408705722127,4.391874600532972,-15.582684279026282,-2.2663116926534457,10.430331296100448,41.265146762447316,11.076590860929784,6.658186293186417,9,3.584995269775405,10.144996643066449,20.2050018310547,9.200000762939467,-23.819999694824205,3,-0.033449511020952394,-1.0459293380097283,118.01000213623048,1.0954266091504277,114.41000366210938,-2.844730342206346,115.1500015258789,-0.033449511020952394
6387,2022-09-30,113.0,116.91999816894531,112.83999633789062,114.08000183105469,59479600.0,-0.015679468675155572,-4.828535928763719,1.3500100136375968,20.020471192463503,33.00660466352747,5.158784880878443,11.70055439624619,17.889627327852935,6.070698208302815,8.911372437809414,4.0800018310546875,-6.590668005488894,-9.98350105285644,-23.972652061948338,4.005649956235459,-16.978076557402403,-2.9889255483104904,10.913300668931797,2.730437635564946,-17.89925126617013,6.994575504545951,9,5.229999542236328,11.944999694824247,21.9425048828125,11.000003814697266,-22.470001220703125,4,-0.08486722422912063,2.4597768180123922,114.8000030517578,-1.0459293380097283,118.01000213623048,1.0954266091504277,114.41000366210938,-0.08486722422912063
6388,2022-10-03,115.87999725341795,116.91000366210938,112.4499969482422,113.58000183105469,50941900.0,0.02548670135768094,1.0458707729996872,-2.1296217804715956,33.09641984471497,32.16533797124787,1.0084142225258148,8.331766553332542,15.108260098154588,3.3351988699714212,9.867613455322507,4.460006713867173,-6.7901407800829645,-6.5220035552978715,-20.68470733209527,7.6407002214995146,-13.603355443696572,0.5593483331008287,6.847973104480033,54.88000488281205,31.886502612548135,7.081351888398696,10,2.030002593994169,9.065002441406293,19.062507629394545,8.120006561279311,-25.89999389648436,0,-0.11598200837561112,-4.828535928763719,113.0,2.4597768180123922,114.8000030517578,-1.0459293380097283,118.01000213623048,-0.11598200837561112
6389,2022-10-04,121.08999633789062,123.0,119.79000091552734,119.88999938964844,62812600.0,0.04496029692750958,-3.585732970027248,0.5217388419882938,39.5926279296206,32.253781832300156,-4.88806190814222,2.8737361788595166,10.100729719039919,-1.642861997731984,10.198148990677902,7.1200027465820455,-6.942388805276309,-1.0610042572021428,-15.124599798337016,13.002591283932716,-8.09280202776958,5.970793513365294,-9.02999877929686,81.89570512217873,56.386034642090976,7.031797770567432,10,-3.55999755859375,3.1850051879882812,13.452507019042969,2.9100074768066406,-34.94999694824219,1,-0.2006771505265914,1.0458707729996872,115.87999725341795,-4.828535928763719,113.0,2.4597768180123922,114.8000030517578,-0.2006771505265914
6390,2022-10-05,120.9499969482422,121.75,117.69000244140624,118.58000183105469,48217500.0,-0.001156159830559167,1.045338191545795,1.9750009536767537,42.09433288415501,32.95730021878014,-4.883841804072233,2.4684840263557106,10.649811574595944,-1.2942685128976592,10.919327950763861,4.059997558593764,-7.358878239023198,-0.774503707885728,-14.413207257838295,12.864199842066839,-7.593855482861997,6.044848067090555,-8.671199340820309,80.56869707335075,50.55176989577133,6.81935177497628,10,-3.4199981689453267,3.3250045776367045,12.362506866455064,3.3400077819824077,-24.319999694824247,2,-0.23836291797508102,-3.585732970027248,121.08999633789062,1.0458707729996872,115.87999725341795,-4.828535928763719,113.0,-0.23836291797508102
6391,2022-10-06,120.3000030517578,121.52999877929688,119.5,120.7699966430664,42253800.0,-0.005374071210291542,1.0402019683092247,-0.19830994076745265,44.890864180367466,34.29038528498092,-4.207584977862453,2.496701515490244,11.511183633356367,-0.5351333832186782,11.621605930896797,2.029998779296875,-7.5661689962715855,-0.9484973907470788,-14.051554929721377,12.154560148227219,-7.500026160234228,5.60303137874007,-7.8067813964843396,74.40761926801207,41.090320621558135,6.551528769487151,10,-2.5750045776367045,3.974998474121108,12.379999160766616,3.990001678466811,-19.510002136230455,3,-0.25768910401991063,1.045338191545795,120.9499969482422,-3.585732970027248,121.08999633789062,1.0458707729996872,115.87999725341795,-0.25768910401991063
6392,2022-10-07,114.55999755859376,118.16999816894531,113.87999725341795,118.0,54678000.0,-0.04771409266460669,1.2698424872641623,7.319253932438103,36.057418880286356,34.25963511499341,1.84915758480399,7.128618322401977,17.35799448533656,5.317581767212076,12.057859603924776,6.420005798339844,-7.561549772755882,-5.753002548217765,-17.877309183313955,6.371304086878425,-11.81515586576586,0.3091507693303299,-1.8566403364257695,20.000000000000025,-12.319438832226819,6.062153317548093,10,3.1650009155273295,9.715003967285142,18.33500480651854,9.980007171630845,-16.069999694824247,4,-0.20583095935908835,1.0402019683092247,120.3000030517578,1.045338191545795,120.9499969482422,-3.585732970027248,121.08999633789062,-0.20583095935908835
6393,2022-10-10,113.66999816894531,116.25,112.43000030517578,115.0999984741211,42339700.0,-0.007768849586377136,1.0482553656276654,0.41569746810738095,37.702072138305276,35.12757662346257,2.8017775064723907,6.5608729570098205,17.938205056968997,6.243481519359349,12.1143373951456,3.8199996948242188,-7.357426870546419,-5.504001998901373,-15.302226806225946,4.2942228084232,-10.40311440256366,-0.6048895952390865,9.330001831054688,11.731295170961237,-21.788419074135952,4.899112403662288,10,4.045001983642578,10.605003356933594,17.865005493164062,10.875003814697266,-14.729995727539077,0,-0.2035717406738755,1.2698424872641623,114.55999755859376,1.0402019683092247,120.3000030517578,1.045338191545795,120.9499969482422,-0.2035717406738755
6394,2022-10-11,112.20999908447266,115.4800033569336,110.38999938964844,112.70999908447266,56432200.0,-0.012844190270001499,-1.4589394771468271,0.3496502750316113,40.246529389276915,35.65473747338515,4.377196531737894,7.24148123195917,19.050878068174484,7.8630803376760525,13.203781601784986,5.090003967285156,-6.711290995976242,-6.23350105285644,-15.807458502891109,3.3404563971782295,-11.020479777873774,-1.446522327839105,10.578600921630866,16.021123213371858,-20.74904448235214,4.786978725017336,10,4.4850006103515625,11.230003356933594,20.72000503540039,12.335002899169922,-15.08999633789061,1,-0.19811064886297813,1.0482553656276654,113.66999816894531,1.2698424872641623,114.55999755859376,1.0402019683092247,120.3000030517578,-0.19811064886297813
6395,2022-10-12,112.9000015258789,113.83000183105469,111.4000015258789,112.48999786376952,45728700.0,0.006149206372302096,1.1409654022733535,-0.8200073242187784,43.0899458147948,37.42118691710943,3.2252857414043063,5.606344503436958,18.054058836143042,7.335013077287925,14.35210072708561,2.4300003051757812,-6.298326923409718,-4.760998535156247,-13.366149859791548,3.844152789479054,-9.063574197473898,-0.4584228728385966,9.392654455566415,22.5314387230831,-16.6027112330664,4.30257566231765,10,3.7949981689453125,10.540000915527344,20.03000259399414,11.645000457763672,-18.050003051757812,2,-0.23702393068698546,-1.4589394771468271,112.20999908447266,1.0482553656276654,113.66999816894531,1.2698424872641623,114.55999755859376,-0.23702393068698546
6396,2022-10-13,112.52999877929688,113.44000244140624,105.3499984741211,107.87999725341795,86868100.0,-0.00327726077574253,1.5007706031694439,11.341365835503922,47.826086956521735,40.51069977978257,3.620120080538541,5.157860701529728,17.933824153515786,7.862100339778408,16.128517728582555,8.090003967285142,-5.5601281364602215,-4.443501281738278,-12.31507438095116,3.4280718174746028,-8.379287831344712,-0.5077147321318449,9.286550938476566,56.00624396328606,13.078268245518721,3.9357865496064375,10,1.6450004577636719,8.390003204345703,20.400005340576172,12.015003204345703,-18.389999389648438,3,-0.14129566958463513,1.1409654022733535,112.9000015258789,-1.4589394771468271,112.20999908447266,1.0482553656276654,113.66999816894531,-0.14129566958463513
6397,2022-10-14,106.9000015258789,114.95999908447266,106.5999984741211,114.0999984741211,67737300.0,-0.05003107895219994,-1.143589061408777,-1.5483859323855338,37.50378465180974,41.00040698057087,9.268520245318967,9.990308550139133,22.89972952621369,13.618581653062535,17.059060530547566,8.360000610351562,-5.4277744866381,-9.241998672485352,-17.689704762617765,-0.7942925823529379,-13.465851717551558,-5.018145627419145,13.928555117275394,14.220209493345278,-29.691050662905383,4.2238530450662095,10,7.274997711181641,14.020000457763672,26.03000259399414,17.645000457763672,-14.44000244140625,4,-0.0571562256607866,1.5007706031694439,112.52999877929688,1.1409654022733535,112.9000015258789,-1.4589394771468271,112.20999908447266,-0.0571562256607866
6398,2022-10-17,113.79000091552734,114.19000244140624,110.08999633789062,110.11000061035156,62782000.0,0.06445275295885255,-1.2042991125722613,-0.5111113701338748,49.2083723066978,42.06882302246834,2.291894743447088,2.365480813459385,15.469069772828732,6.9516138695935865,18.202221846375615,7.2900009155273295,-4.472791943073233,-1.8084991455078097,-9.292452871384356,5.675454580368736,-5.550476008446083,1.9334777174304634,6.109842237484969,83.31686449358318,34.888499697405706,3.7419768629382726,10,-0.24000167846679688,7.130001068115234,18.105003356933594,10.755001068115234,-20.590003967285142,0,-0.13445823823409464,-1.143589061408777,106.9000015258789,1.5007706031694439,112.52999877929688,1.1409654022733535,112.9000015258789,-0.13445823823409464
6399,2022-10-18,116.36000061035156,119.5199966430664,114.79000091552734,119.05999755859376,65607400.0,0.022585461588422673,1.6132608329118192,-0.7336947620479156,47.83634717449263,42.70682461028363,-1.1394382755950119,-0.6995487385893284,12.42193678042787,4.579142293154874,18.855841125826917,5.7299957275390625,-2.9529238633016774,1.0530006408691435,-5.775391470111799,7.881392751850086,-2.361195414621335,4.467196696359622,-11.010002136230469,77.69938997140996,32.910376487642765,3.4141960554904736,10,-2.920001983642578,2.014995574951172,16.235004425048828,8.185001373291016,-22.230003356933608,1,-0.14970778684746433,-1.2042991125722613,113.79000091552734,-1.143589061408777,106.9000015258789,1.5007706031694439,112.52999877929688,-0.14970778684746433
6400,2022-10-19,115.06999969482422,116.58999633789062,113.22000122070312,114.70999908447266,47198100.0,-0.01108629175628062,-1.0179633605920781,-0.13333371009398223,50.37282056047082,43.31593087473956,-0.8618635011167015,0.33429891353486596,13.260912994403299,5.992476755877874,19.188930727014856,3.3699951171875,-2.4032515292216488,-0.06350021362304403,-6.720191156864146,6.593190729618058,-3.391845685243595,3.264845257997507,-9.436601257324213,68.59564203759241,22.395869128845256,3.3283454716205516,10,-2.6350021362304688,2.789997100830078,17.525005340576172,9.47500228881836,-21.659996032714844,2,-0.15599197875942594,1.6132608329118192,116.36000061035156,-1.2042991125722613,113.79000091552734,-1.143589061408777,106.9000015258789,-0.15599197875942594
6401,2022-10-20,115.25,118.23999786376952,113.51000213623048,113.83000183105469,48795100.0,0.0015642678860967596,-3.592234304168801,3.944432670707413,53.252385426730015,45.226482713233295,-2.0490156282396583,-0.008373530033253473,12.466004138425717,5.8731384653718095,19.073361478060907,4.729995727539034,-2.4659999234379484,0.21949996948242756,-6.358678289673506,6.797678228638361,-3.0695891600955463,3.5085890990604014,-9.33886959838867,66.95048569488323,14.622084290908774,3.2890891295779694,10,-2.81500244140625,2.609996795654297,17.34500503540039,10.960002899169922,-21.3000030517578,3,-0.17700652083192114,-1.0179633605920781,115.06999969482422,1.6132608329118192,116.36000061035156,-1.2042991125722613,113.79000091552734,-0.17700652083192114
6402,2022-10-21,119.31999969482422,119.58999633789062,114.5,114.79000091552734,55660500.0,0.03531453097461368,1.0078912440898433,3.190144099031818,54.80715841080007,47.12704785462161,-6.004208776021031,-3.8388705950304427,7.881799399221791,1.8072417571395363,18.254249616967247,5.089996337890625,-2.5917887975274283,4.012499618530271,-2.8061360256349417,10.831135262695483,0.6031817964476573,7.421817440612884,-13.136691968383786,97.1579300729852,43.287094851095446,3.4093178220826097,10,-6.850002288818359,-4.290000915527344,13.545003890991211,6.970005035400391,-26.900001525878906,4,-0.21102916836722074,-3.592234304168801,115.25,-1.0179633605920781,115.06999969482422,1.6132608329118192,116.36000061035156,-0.21102916836722074
6403,2022-10-24,119.81999969482422,120.38999938964844,116.56999969482422,119.9800033569336,49531500.0,0.004190412347291339,6.795951732191514,-0.035320906230842296,47.95623325468206,47.983681617444404,-6.191155007224424,-4.18566881505123,6.7689901359615305,1.290750393766757,17.619342561164753,3.8199996948242188,-2.824901737314363,4.2789997100830135,-2.8305626437048375,11.388562063870864,0.724218533189088,7.833780886976939,-13.100424423925773,92.05021143111304,40.000744584524206,3.5547811768939286,10,-6.950000762939453,-4.790000915527344,11.295001983642578,6.470005035400391,-23.279998779296875,0,-0.22834251944613726,1.0078912440898433,119.31999969482422,-3.592234304168801,115.25,-1.0179633605920781,115.06999969482422,-0.22834251944613726
6404,2022-10-25,120.5999984741211,121.31999969482422,118.9499969482422,119.6500015258789,50934600.0,0.006509754475742646,-1.0170183754301791,-5.9373450314705325,49.44812601036546,48.69014608361892,-6.320548438204952,-4.720156233692478,5.3845393131761625,0.4375221486586298,17.09894405972179,2.370002746582017,-2.1850629463000217,4.749498748779303,-2.684299265291216,12.183296762849821,1.0325997417440504,8.466397755814555,-13.06019775609765,91.11109436620912,40.90650107555491,3.716899007035256,10,-7.2649993896484375,-5.724998474121094,10.515003204345703,5.690006256103516,-25.099998474121094,1,-0.227197362127318,6.795951732191514,119.81999969482422,1.0078912440898433,119.31999969482422,-3.592234304168801,115.25,-0.227197362127318
6405,2022-10-26,115.66000366210938,119.3499984741211,114.76000213623048,116.0,68802300.0,-0.040961814879887926,-3.289717427110784,-0.35789203167413547,43.55555640326608,48.215642688812736,-1.0592686309034178,0.03663388525239952,9.598635548127248,5.325290432834365,16.90408834975833,5.839996337890611,-1.6629184803386465,-0.07299613952636719,-7.43703593168776,7.291043652635025,-3.7550160356070705,3.609023756554336,-7.017787025941871,27.528837361967373,-18.80399206433187,3.6820198960806962,10,-1.7000045776367188,-1.1050033569335938,15.454998016357422,10.630001068115234,-21.53000640869142,2,-0.18614910709833155,-1.0170183754301791,120.5999984741211,6.795951732191514,119.81999969482422,1.0078912440898433,119.31999969482422,-0.18614910709833155
6406,2022-10-27,110.95999908447266,114.12000274658205,109.7699966430664,113.91999816894531,129605400.0,-0.04063638620803933,1.5892829976180773,8.705973431469348,44.85126062872234,49.03202890846969,3.7935426894463404,4.673834493034633,13.589558021137066,9.906248089411164,16.848365814415374,5.890007019042969,-1.2547077776699496,-4.581000518798831,-12.241726211713114,3.0797251741154525,-8.411363365255966,-0.7506376723416963,-1.3035598036126146,10.303048718460223,-37.73475634605156,3.8303628464571395,10,4.584999084472656,3.2150001525878906,19.03000259399414,15.330005645751953,-19.949996948242173,3,-0.15816506459235513,-3.289717427110784,115.66000366210938,-1.0170183754301791,120.5999984741211,6.795951732191514,119.81999969482422,-0.15816506459235513
6407,2022-10-28,103.41000366210938,103.95999908447266,97.66000366210938,97.91000366210938,223133400.0,-0.06804249715805744,-1.0999984741210938,-1.8581086828207118,37.67420025164907,47.7504542356865,12.065205401115989,12.088307655042215,20.321672509657432,17.320666358629808,17.47697894498699,13.299995422363281,-1.1942799006134948,-11.651496124267581,-20.99711590577617,-2.3058763427589923,-16.324306015021875,-6.978686233513287,17.909996032714844,24.302624531506407,-27.157521385111853,4.672809890754295,10,6.079998016357422,6.9199981689453125,24.6875,22.880001068115234,-15.160003662109375,4,-0.09148057614210714,1.5892829976180773,110.95999908447266,-3.289717427110784,115.66000366210938,-1.0170183754301791,120.5999984741211,-0.09148057614210714
6408,2022-10-31,102.44000244140624,104.87000274658205,100.73999786376952,103.55999755859376,99251400.0,-0.009380148789788323,1.2085555170233149,-0.2036354758522779,38.12302784404573,46.671196532303505,12.578679162595577,12.648275403583042,20.57686693947079,18.1771337161765,18.002378663606912,4.130004882812528,-1.3436067698020224,-11.949497604370137,-22.850665840420476,-1.0483293683197985,-17.4000817223953,-6.498913486344975,18.406797332763688,20.202872277271403,-34.26368617567718,5.450584118025168,10,7.049999237060561,7.889999389648452,22.132495880126967,23.850002288818374,-13.98000335693358,0,-0.09781339353434881,-1.0999984741210938,103.41000366210938,1.5892829976180773,110.95999908447266,-3.289717427110784,115.66000366210938,-0.09781339353434881
6409,2022-11-01,96.79000091552734,104.58000183105469,96.05999755859376,103.98999786376952,153370000.0,-0.05515425020719411,1.0334127226907859,6.428596730245056,32.523321880688115,44.68791890121654,16.942418693350348,17.26987526257814,25.593182203147848,23.759909016036474,20.09203489288553,8.520004272460923,-0.7703394131151384,-16.384499359130857,-29.36050724027217,-3.4084914779895428,-22.87250329970152,-9.896495418560193,23.593062936401367,3.1344067335218084,-53.08438055661137,6.48800394057066,11,11.89999771118164,12.739997863769531,27.109996795654297,30.285003662109375,-6.44000244140625,1,-0.002582911433363755,1.2085555170233149,102.44000244140624,-1.0999984741210938,103.41000366210938,1.5892829976180773,110.95999908447266,-0.002582911433363755
6410,2022-11-02,92.12000274658205,97.73999786376952,92.01000213623048,97.31999969482422,135761800.0,-0.04824876665742572,-1.1143902816683329,0.7222221044846019,29.747966491221362,42.07631679727114,20.131664715953804,20.732210470795962,29.54926811348848,28.43862912020367,22.013642325258512,5.729995727539034,-1.3197860708594646,-19.612997817993147,-35.11216449766239,-4.113831138323903,-27.362581157827776,-11.863414478158518,27.290138453613267,0.4975151845995966,-53.44525852987861,7.749583339834624,11,14.544998168945298,15.384998321533189,30.95999526977539,36.95999908447264,-3.0300064086914205,2,0.03669124134436008,1.0334127226907859,96.79000091552734,1.2085555170233149,102.44000244140624,-1.0999984741210938,103.41000366210938,0.03669124134436008
6411,2022-11-03,89.30000305175781,93.5,89.0199966430664,92.47000122070312,136683300.0,-0.030612240672440283,-1.4021394968296175,0.6096153902584329,31.50483331342336,39.48716956422928,21.102727652691243,22.25153692829892,31.602064501035684,31.34652473936528,24.11889581117367,4.480003356933594,-2.1620195386072822,-20.882997512817383,-38.788366555734314,-2.977628469900452,-29.835682034275848,-11.930312991358917,28.466129804599603,1.7666012672972975,-54.83790322737019,8.952684521458467,11,15.8699951171875,16.70999526977539,32.36499595642091,40.01499938964844,1.2499999999999858,3,0.05408727924522805,-1.1143902816683329,92.12000274658205,1.0334127226907859,96.79000091552734,1.2085555170233149,102.44000244140624,0.05408727924522805
6412,2022-11-04,90.9800033569336,92.44000244140624,88.04000091552734,91.48999786376952,129101300.0,0.01881299269611514,2.6514479998987284,0.1608816408261848,23.08236938014089,36.72340691150249,16.74036781565556,19.725755611546475,29.046376740993338,29.786797147136042,25.383487931155933,4.400001525878892,-3.102220323649277,-18.023997497558597,-37.730565119963615,1.6825701248464213,-27.8772813087611,-8.170713686356095,24.486438602360536,17.468818309819554,-34.279677742787946,9.853283811202509,11,13.699996948242188,14.539997100830078,30.68499565124513,38.334999084472656,1.5099945068359233,4,0.0003297293711805871,-1.4021394968296175,89.30000305175781,-1.1143902816683329,92.12000274658205,1.0334127226907859,96.79000091552734,0.0003297293711805871
6413,2022-11-07,90.52999877929688,92.0999984741211,89.04000091552734,91.9499969482422,77495700.0,-0.00494619214148917,2.5581341707918597,2.7843401250636846,17.91304120365878,33.21950859964619,14.079236734273763,19.34511708160852,28.80792357833485,30.27009478849226,26.491541693948463,3.05999755859375,-4.315110637338677,-17.317002105712888,-38.52971467235528,3.895710460929493,-27.923358389034078,-6.710645822391697,22.193799075620575,15.054399794089388,-32.031288821927774,10.606356283321192,11,13.165000915527344,14.990001678466797,31.057500839233413,38.785003662109375,1.0500030517578125,0,-0.025185008395452235,2.6514479998987284,90.9800033569336,-1.4021394968296175,89.30000305175781,-1.1143902816683329,92.12000274658205,-0.025185008395452235
6414,2022-11-08,89.9800033569336,91.72000122070312,88.2300033569336,90.79000091552734,88703400.0,-0.006075283660437414,1.6142324023751151,0.5704215514554912,18.24854489216696,30.407618431746286,10.984111228074568,19.124846769664856,28.67982437901918,30.91455125445019,27.375228410976792,3.4899978637695312,-6.0869688190470015,-16.755497741699216,-39.2938220171645,5.78282653376607,-28.02465987943185,-5.48633560396658,20.275414804044843,20.000031461430677,-23.358308255762413,11.269162137732643,11,11.099998474121094,15.539997100830078,31.4474964141846,39.334999084472656,-1.5300064086914062,1,-0.016892689661628157,2.5581341707918597,90.52999877929688,2.6514479998987284,90.9800033569336,-1.4021394968296175,89.30000305175781,-0.016892689661628157
6415,2022-11-09,86.13999938964844,89.4800033569336,85.87000274658203,89.47000122070312,90796200.0,-0.042676192754212194,1.155220318293205,4.111125762941753,16.284454661742288,27.233528879859616,11.394604772804897,21.984419143997826,31.817303818523897,34.786769955015714,28.371952303163127,4.1100006103515625,-7.90896940233587,-19.25750160217285,-43.376744977991365,4.861741773645662,-31.317123290082108,-7.197879914263595,21.893877046784894,3.53862044898453,-35.31383613885795,12.05962168790926,11,9.230003356933594,17.670001983642578,34.76250076293945,43.17500305175781,1.720001220703125,2,0.04887391588464052,1.6142324023751151,89.9800033569336,2.5581341707918597,90.52999877929688,2.6514479998987284,90.9800033569336,0.04887391588464052
6416,2022-11-10,96.62999725341795,98.69000244140624,91.6500015258789,92.94000244140624,173414900.0,0.12177847617944271,-1.2456155294157787,-1.108105940843586,27.122399559375097,26.061106580718064,-1.4995658446989637,10.79565600585893,20.79537788058751,24.351033529455037,27.87159414935153,12.550003051757798,-9.817737033494211,-7.972503662109389,-32.14996652383361,16.204959199614848,-20.0612350929715,4.116227768752722,8.744214340233228,83.93131640385324,50.28728490420596,12.088731430862119,11,-1.2599945068359233,7.070003509521499,24.272502899169936,32.685005187988295,-11.709999084472642,3,-0.07802960912596557,1.155220318293205,86.13999938964844,1.6142324023751151,89.9800033569336,2.5581341707918597,90.52999877929688,-0.07802960912596557
6417,2022-11-11,100.79000091552734,101.19000244140624,96.66000366210938,97.87999725341795,111590500.0,0.04305085149903842,1.4420434401720936,0.7886199873877079,32.131456545261145,25.395376436408664,-6.783676642409759,6.487029749977637,16.106968630195155,20.26572132019075,27.560243936220775,4.560005187988281,-11.18688840062228,-3.506999969482422,-27.71661600750494,20.70261606854011,-15.61180798849368,8.597808049528837,2.2437056164755376,97.38902393050289,68.1945513013479,12.104808019011264,11,-5.564998626708984,2.8050003051757812,20.209999084472656,28.525001525878906,-15.599998474121094,4,-0.1015973585748029,-1.2456155294157787,96.62999725341795,1.155220318293205,86.13999938964844,1.6142324023751151,89.9800033569336,-0.1015973585748029
6418,2022-11-14,98.48999786376952,100.12000274658205,97.29000091552734,98.7699966430664,99533100.0,-0.022819754250081536,-1.1119474367441862,-0.09621939069792272,29.81559349497006,25.094517726884433,-5.702594323862215,7.991765742631472,17.850938955532968,22.57207426488138,27.232067970691197,3.5,-12.482491343114276,-5.042002868652361,-28.953686408868535,18.869680671563813,-16.99784463876044,6.913838901455719,2.7000045776367188,82.3759488810636,58.49310722347865,11.955841770108085,11,-4.959995269775376,5.105003356933608,22.510002136230483,30.825004577636733,-11.72000122070311,0,-0.060919891665538906,1.4420434401720936,100.79000091552734,-1.2456155294157787,96.62999725341795,1.155220318293205,86.13999938964844,-0.060919891665538906
6419,2022-11-15,98.94000244140624,103.79000091552734,97.33999633789062,103.20999908447266,111336300.0,0.004569038353104293,1.3756921602706678,15.250054495912083,33.37311400903933,25.49731189553088,-6.498986582964534,6.5032067570827365,16.883799692413007,22.066912915947142,27.908849422322096,6.450004577636719,-12.897004758391944,-3.720998382568368,-26.923797428017423,19.481800662880687,-15.322397905292902,7.880401140156167,-13.069999694824205,72.93527360663477,47.4682690739361,11.601399522724527,11,-4.110000610351548,4.654998779296889,22.054998397827163,30.375000000000014,-15.150001525878892,1,-0.07438852262723816,-1.1119474367441862,98.48999786376952,1.4420434401720936,100.79000091552734,-1.2456155294157787,96.62999725341795,-0.07438852262723816
6420,2022-11-16,97.12000274658205,98.48999786376952,95.54000091552734,96.8499984741211,87958800.0,-0.018394983322362668,-1.041520810563932,-0.06323290040505818,35.40085056465557,25.930202701223344,-4.3529041757943645,7.28288448776857,18.046212312634978,23.872346195350573,28.45706256912187,3.400001525878892,-13.381901306220513,-4.643498229980452,-27.205068882781845,17.91807242282094,-15.924283556381155,6.637287096420252,-10.891600036621114,45.057672946567955,16.942496002865752,11.2807853264007,11,-2.290000915527358,6.4749984741210795,22.94749832153319,31.36000061035155,-11.870002746582045,2,-0.08927106212056801,1.3756921602706678,98.94000244140624,-1.1119474367441862,98.48999786376952,1.4420434401720936,100.79000091552734,-0.08927106212056801
6421,2022-11-17,94.8499984741211,96.97000122070312,94.02999877929688,95.37000274658205,82617900.0,-0.023373189953300733,-1.722219867474816,-1.9259112743712425,39.83855469043636,27.79200106903395,-1.3553734497683365,8.375633309751976,19.60773257452577,26.20736500785185,29.466928861761012,3.0900039672851705,-13.147562421780776,-5.893502426147464,-27.720424922317903,15.933420070022976,-16.806963674232676,5.019958821937749,-8.270363800048827,8.401634378544522,-19.361536940297466,10.913461248085218,11,-0.01999664306640625,8.745002746582031,25.21750259399414,33.6300048828125,-11.80999755859375,3,-0.07369528704501438,-1.041520810563932,97.12000274658205,1.3756921602706678,98.94000244140624,-1.1119474367441862,98.48999786376952,-0.07369528704501438
6422,2022-11-18,94.13999938964844,95.98999786376952,92.4800033569336,95.9499969482422,72428200.0,-0.007485493894513584,2.7142811008937704,3.480735937087288,40.08600106877098,30.255663276268642,-0.16761662565762947,7.486314393830952,19.47516926209508,26.9546400503192,30.89302899356253,3.5099945068359233,-12.29891158056607,-5.344501495361328,-25.500667566808744,14.811664576086088,-15.422584531085036,4.73358154036238,-7.216157390747071,14.677244836834804,-13.462182458987668,10.078083035723704,11,0.69000244140625,9.455001831054688,23.407501220703125,31.820003509521484,-12.319999694824219,4,-0.09793925303251005,-1.722219867474816,94.8499984741211,-1.041520810563932,97.12000274658205,1.3756921602706678,98.94000244140624,-0.09793925303251005
6423,2022-11-21,92.45999908447266,95.0199966430664,90.58999633789062,93.97000122070312,84330300.0,-0.017845764989037338,1.4542985698555908,0.8342564491653955,44.28609110971504,33.14872396710732,2.0282354717003557,7.390384219794427,20.173197255657385,28.705796584979595,32.65245658835914,4.430000305175781,-11.400718416077368,-5.656501770019531,-23.59305678664326,12.280053246604197,-14.624779278331403,3.31177573829234,-5.198833907238765,14.166682561233095,-16.427853093846096,8.968277508311864,11,2.3700027465820312,11.135002136230469,25.087501525878906,33.500003814697266,-8.279998779296875,0,-0.07862856062138224,2.7142811008937704,94.13999938964844,-1.722219867474816,94.8499984741211,-1.041520810563932,97.12000274658205,-0.07862856062138224
6424,2022-11-22,93.1999969482422,93.3499984741211,90.87000274658205,92.62000274658205,62192000.0,0.008003437930963697,4.636371517994307,-0.3841015769077249,51.590096798463875,37.07157309340971,2.0037426329883203,4.7351713082505995,18.750030869895838,27.988490470411776,34.710531186927454,2.4799957275390483,-10.224585459835765,-3.5465038299560376,-18.123315762995148,11.030308103083073,-10.834909796475586,3.7419021365635103,-5.608255056242442,33.0379760282541,-1.3073001406832816,7.288405966519553,11,3.9900016784667827,10.395004272460923,24.03500366210936,32.76000595092772,-9.199996948242202,1,-0.06899142184249896,1.4542985698555908,92.45999908447266,2.7142811008937704,94.13999938964844,-1.722219867474816,94.8499984741211,-0.06899142184249896
6425,2022-11-23,94.12999725341795,94.58000183105469,92.83000183105469,93.23999786376952,59414700.0,0.009978544373689502,-1.0467938536220067,1.5344970468686283,57.53038969368481,40.45023866388858,2.5996998767632107,2.223494426209342,17.07781156080972,27.023909587014202,36.02122580185198,1.75,-8.73018292440814,-1.540003204345723,-13.10442058726936,10.024414178577914,-7.322211895807541,4.242205487116095,-6.214290180947643,55.48586530182701,16.316543500363416,5.782208691461816,11,3.06000137329103,9.46500396728517,21.777500152587905,31.830005645751967,-8.309997558593736,2,-0.10984804673958659,4.636371517994307,93.1999969482422,1.4542985698555908,92.45999908447266,2.7142811008937704,94.13999938964844,-0.10984804673958659
6426,2022-11-25,93.41000366210938,94.43000030517578,93.06999969482422,93.79000091552734,35088600.0,-0.007648928209040617,-1.5660263284798146,-0.4269634988941656,53.90549608095446,42.869576390076716,3.14570821189281,1.6456454973903902,17.10509703038798,27.69153204095545,36.632223393744276,1.3600006103515625,-7.168658536189881,-1.3824970245361357,-10.457253454221728,7.692259405149457,-5.919875239378925,3.1548811903066536,-5.176810712777922,52.22234309942666,9.882238491629906,4.537378214842794,11,3.7799949645996094,10.18499755859375,21.73749351501465,32.54999923706055,-8.270004272460938,4,-0.08735684982549019,-1.0467938536220067,94.12999725341795,4.636371517994307,93.1999969482422,1.4542985698555908,92.45999908447266,-0.08735684982549019
6427,2022-11-28,93.9499969482422,96.4000015258789,93.43000030517578,93.93000030517578,74943100.0,0.00578089353348199,-4.82355097125504,-0.052623125263554574,55.480766832475624,45.72126231646622,1.7136318630882528,0.3800808966090585,15.953042533833653,27.069841672496082,35.74685759376162,2.9899978637695312,-4.935453738101899,-0.3695034027099524,-8.488903029099802,7.749896223679897,-4.429203215904877,3.6901964104849725,-5.405667839586826,57.831284166460094,11.542372934916315,4.059699813194923,11,3.2400016784667827,9.645004272460923,21.19750022888182,32.01000595092772,-10.82999420166017,0,-0.11612556026718401,-1.5660263284798146,93.41000366210938,-1.0467938536220067,94.12999725341795,4.636371517994307,93.1999969482422,-0.11612556026718401
6428,2022-11-29,92.41999816894531,94.41000366210938,91.44000244140624,94.04000091552734,65567300.0,-0.01628524565189482,1.516941399342464,-81.013735215509,53.79116654579285,47.98993482054995,2.561412334852619,1.1814924428354487,16.80415299869628,28.521031158398046,35.11839552467455,2.970001220703139,-3.8302822882801877,-1.3985019683837834,-8.59188516991317,5.7948812331456026,-4.9951935691484834,2.1981896323809167,-3.570755624152497,28.028856501128356,-20.693749733406467,3.596691600764696,11,2.1199989318847656,11.175003051757812,21.329999923706055,33.54000473022461,-6.339996337890625,1,-0.1146937749851944,-4.82355097125504,93.9499969482422,-1.5660263284798146,93.41000366210938,-1.0467938536220067,94.12999725341795,-0.1146937749851944
6429,2022-11-30,96.54000091552734,96.54000091552734,91.52999877929688,92.47000122070312,102805800.0,0.04457912603558589,1.4619176962600968,-2.512341231156134,66.01971937647679,51.39203135519675,-2.1622121619513877,-3.1180647933851446,12.118767227635772,24.40589215416604,33.85700407955351,5.010002136230469,-3.1508218433123716,2.7340007781982365,-4.438479429403969,9.906480985800442,-0.8522393256028664,6.320240881999339,-7.3919432033198404,100.0,43.67980738460194,3.5862401038011047,11,-2.7600021362304688,7.055000305175781,17.409997940063477,29.420001983642578,-9.180000305175781,2,-0.12802983730201722,1.516941399342464,92.41999816894531,-4.82355097125504,93.9499969482422,-1.5660263284798146,93.41000366210938,-0.12802983730201722
6430,2022-12-01,95.5,97.2300033569336,94.91999816894531,96.98999786376952,68488000.0,-0.010772746070691896,1.3451723964324027,-0.3660928686713008,47.54455204582812,52.24825328357361,-1.537901685897694,-1.9097746755344076,12.6873117051925,25.48515550190463,32.139643361291526,2.3100051879882812,-2.127100949138139,1.5250000000000057,-5.639489518988896,8.689489518988907,-2.057244759494438,5.107244759494449,-6.0591034237261,70.12084484660183,16.578906396649273,3.5822447594944498,12,-1.5900001525878906,7.1100006103515625,18.604999542236328,30.460002899169922,-5.629997253417969,3,-0.12041884816753923,1.4619176962600968,96.54000091552734,1.516941399342464,92.41999816894531,-4.82355097125504,93.9499969482422,-0.12041884816753923
6431,2022-12-02,94.12999725341795,95.36000061035156,93.77999877929688,94.4800033569336,72496400.0,-0.014345578498241363,-2.009518550273931,0.23490376196256113,33.5311492086107,51.51993641022246,-0.31376769691226514,-0.1679800711421109,13.5998708029161,26.868011541162133,30.16948161444907,1.720001220703125,-1.4969238210019569,-0.08650245666505896,-6.904729704343438,6.73172479101332,-3.4956160805042487,3.3226111671741307,-4.402118590358981,46.45931583184753,-1.472799828767421,3.409113623839193,12,-0.21999740600584516,5.865005493164077,20.127502441406264,31.830005645751967,0.9599990844726705,4,-0.088282139605523,1.3451723964324027,95.5,1.4619176962600968,96.54000091552734,1.516941399342464,92.41999816894531,-0.088282139605523
6432,2022-12-05,91.01000213623048,94.05999755859376,90.81999969482422,93.0500030517578,71535500.0,-0.03314559872755318,-1.677677769195617,5.828472403870987,32.224339081731046,50.17974174044646,2.5876666228552523,3.1140359549213485,16.330535980425836,29.9791754448036,28.189270263169796,3.309997558593736,-0.9904311051202939,-3.2079975128173714,-10.02323943006678,3.6072444044320378,-6.615618471442076,0.19962344580733316,-1.0008810281221372,2.964154958746764,-38.933446969125306,3.407620958624704,12,3.0149993896484233,4.360000610351548,23.849996566772447,34.95000076293944,4.259994506835923,0,-0.06449843543345257,-2.009518550273931,94.12999725341795,1.3451723964324027,95.5,1.4619176962600968,96.54000091552734,-0.06449843543345257
6433,2022-12-06,88.25,91.04000091552734,87.9000015258789,90.5,75503600.0,-0.03032636052572668,-1.1288153477714387,1.1029406814841562,27.109193505700006,47.45964137458382,5.238569635156679,6.002204387893755,18.61694353060443,32.667583266633756,26.25517133265094,3.1399993896484375,-0.7159022102596992,-5.853999710083002,-12.99736587854683,1.289366458380826,-9.425682794314923,-2.282316625851081,15.540000915527344,3.751322673443988,-32.80662043409085,3.5716830842319163,12,4.31500244140625,7.120002746582031,21.660001754760742,32.27000427246094,9.870002746582045,1,-0.05813028049198832,-1.677677769195617,91.01000213623048,-2.009518550273931,94.12999725341795,1.3451723964324027,95.5,-0.05813028049198832
6434,2022-12-07,88.45999908447266,89.88999938964844,87.4800033569336,88.33999633789062,68086900.0,0.0023795930251859776,-1.6195769806485854,-0.053334554036458336,30.08277931878669,44.409906888484024,4.7891205095479705,5.979040172638491,17.949881566103983,32.38313107595884,24.172950506158443,2.4099960327148438,-0.406720334862797,-5.568000411987299,-12.92525043487042,1.7892496108958227,-9.246625423428867,-1.889375400545731,15.012201843261721,10.051238231169872,-24.380995274820126,3.6786250114415613,12,3.8950042724609375,6.765003204345703,21.450002670288086,31.7550048828125,7.590003967285142,2,-0.02690478496552151,-1.1288153477714387,88.25,-1.677677769195617,91.01000213623048,-2.009518550273931,94.12999725341795,-0.02690478496552151
6435,2022-12-08,90.3499984741211,90.86000061035156,87.87999725341797,89.23999786376953,73305900.0,0.021365582288144003,1.7981188033698206,9.249793375294043,39.46628491093319,42.80555009181501,2.5776029599993535,4.659510558015839,15.499301141233161,30.357859208631027,21.703022519476555,2.9800033569335938,-0.17053863683462112,-3.888500976562497,-10.498450394984616,2.7214484418596214,-7.193475685773549,-0.583526267351445,12.482514550781246,36.42127052699964,-1.2498059061749416,3.304974709211058,12,2.0050048828125,4.480003356933594,18.760000228881836,28.235000610351562,5.1100006103515625,3,-0.03309350209481143,-1.6195769806485854,88.45999908447266,-1.1288153477714387,88.25,-1.677677769195617,91.01000213623048,-0.03309350209481143
6436,2022-12-09,89.08999633789062,90.3000030517578,88.62999725341797,88.9000015258789,67398500.0,-0.01394579034322141,-3.5753373117481293,0.17116640318922263,38.475568862025234,40.91608365065385,3.5317722897050174,5.613477597487616,16.2760066379698,31.401078544125625,21.155651681597863,1.720001220703125,-0.36037516472337927,-4.771503067016596,-11.661305456874217,2.1182993228410254,-8.2164042619454,-1.3266018720877923,13.128416300292969,24.467999995362014,-15.446086201501217,3.444901194928809,12,3.2650070190429688,5.7400054931640625,17.995004653930664,25.83000564575198,4.590003967285156,4,0.008755263674420588,1.7981188033698206,90.3499984741211,-1.6195769806485854,88.45999908447266,-1.1288153477714387,88.25,0.008755263674420588
6437,2022-12-12,90.5500030517578,90.58000183105469,87.87000274658203,89.20999908447266,61999800.0,0.01638799835988114,2.871423044016109,7.052845038750276,45.59705742378251,40.00562708154159,1.7195906382551698,3.527856538571015,14.397732516788793,29.700879169160217,21.094575790285717,2.7099990844726562,-0.8430970722074989,-2.799496459960949,-9.009819575808962,3.410826655887064,-5.904658017884955,0.3056650979630575,11.07887321517579,86.23600562346729,41.286073399375,3.1051615579240095,12,1.8050003051757955,4.279998779296889,15.03999519348146,22.874996185302763,6.699996948242202,0,0.05013796944366522,-3.5753373117481293,89.08999633789062,1.7981188033698206,90.3499984741211,-1.6195769806485854,88.45999908447266,0.05013796944366522
6438,2022-12-13,92.48999786376952,96.25,90.5199966430664,95.2300033569336,100212000.0,0.02142456926150338,1.3974915565884147,-2.04477416489695,48.449105853970806,38.05333669015203,-0.23404257994984334,1.17558195239981,11.960544314594713,27.564821571964174,20.528511079120143,5.730003356933594,-1.1022816556350392,-0.559501647949233,-6.285022676701715,5.166019380803249,-3.4222621623254668,2.303258866427001,8.572923486764068,57.12652707566136,10.229053557005443,2.8627605143762396,12,-0.1349945068359233,2.3400039672851705,12.61000251770021,20.445003509521513,5.029998779296889,1,0.030057290988281915,2.871423044016109,90.5500030517578,-3.5753373117481293,89.08999633789062,1.7981188033698206,90.3499984741211,0.030057290988281915
6439,2022-12-14,91.58000183105469,93.45999908447266,89.87000274658203,92.5,70298000.0,-0.009838858835905517,1.5281696951461945,0.3357650819462139,44.42501788922196,37.706721783862456,-0.11355423750433147,1.587295011840581,12.184562133659739,28.291910699712503,20.659197556234794,3.589996337890625,-1.5082781562784078,-1.1014976501464844,-6.137483430619767,3.9344881303267982,-3.6194905403831257,1.416495240090157,8.9396027997349,44.27207995753758,-1.4754444421259052,2.517992890236643,12,0.2849998474121094,3.25,13.027498245239258,21.354999542236342,4.739997863769531,2,0.07141298083387504,1.3974915565884147,92.48999786376952,2.871423044016109,90.5500030517578,-3.5753373117481293,89.08999633789062,0.07141298083387504
6440,2022-12-15,88.44999694824219,89.97000122070312,87.47000122070312,89.88999938964844,84802900.0,-0.034177820705733164,2.1249880791165197,1.5652231602341897,40.18985966500679,38.4465785012398,2.1358470007365185,4.252488407620234,14.58258777714434,31.32002302548449,20.718442475078568,4.1100006103515625,-1.8413300638594876,-3.798002243041992,-8.716545633172686,1.1205411470887015,-6.257273938107332,-1.3387305479766525,11.548023631593153,11.161684097837005,-32.371946808708124,2.459271695065346,12,3.410003662109375,6.3800048828125,14.850004196166992,24.485004425048842,8.730003356933594,3,0.08592432295913888,1.5281696951461945,91.58000183105469,1.3974915565884147,92.48999786376952,2.871423044016109,90.5500030517578,0.08592432295913888
6441,2022-12-16,87.86000061035156,89.3499984741211,86.7300033569336,88.2699966430664,146144100.0,-0.006670394101153776,1.0389069480933932,0.28471898444453864,37.97868950324299,39.08595077029669,1.9477375682260174,4.523904204639592,14.439611692412853,31.705303878445278,20.633320295429513,2.6199951171875,-3.04783984672855,-4.038498687744138,-9.167435294559056,1.09043791907078,-6.60296699115159,-1.474030384336686,11.386338807935843,11.869723233998903,-28.622056951926893,2.564468303407459,12,3.6300010681152344,7.400001525878906,11.730001449584961,23.320003509521484,11.360000610351562,4,0.08650123402373011,2.1249880791165197,88.44999694824219,1.5281696951461945,91.58000183105469,1.3974915565884147,92.48999786376952,0.08650123402373011
6442,2022-12-19,84.91999816894531,87.62999725341797,84.51000213623047,87.51000213623047,83531500.0,-0.033462353983410575,1.2049480633968939,6.317143973650421,35.97606869991604,40.07115912520958,4.395231343777112,7.101867349580033,16.782412166620816,34.4004996262707,20.48206775789154,3.3499984741210938,-3.614914250352328,-6.517501068115237,-12.400181984483794,-0.6348201517466805,-9.458841526299508,-3.576160609930966,13.32503436443379,3.492300743768623,-36.98242254158973,2.941340458184278,12,5.460002899169922,9.230003356933594,14.61500358581543,26.260005950927734,17.319999694824205,0,0.10315593882612606,1.0389069480933932,87.86000061035156,2.1249880791165197,88.44999694824219,1.5281696951461945,91.58000183105469,0.10315593882612606
6443,2022-12-20,85.19000244140625,86.61000061035156,84.33000183105469,85.33000183105469,74348300.0,0.0031795134041781026,-1.4516107861555247,0.05405373559917167,25.20752513383097,39.529464215770055,4.073937171610808,6.597546924179866,15.934722119436458,33.68246965092115,20.09649718706057,2.279998779296875,-3.789837829394898,-5.883996963500977,-12.368330437219313,0.6003365102173603,-9.126163700360152,-2.641830226641801,11.68152705225799,9.419505685279441,-22.55384924886925,3.24216673685917,12,5.099998474121094,8.869998931884766,14.219999313354492,25.990001678466797,15.360000610351548,1,0.1415658787765457,1.2049480633968939,84.91999816894531,1.0389069480933932,87.86000061035156,2.1249880791165197,88.44999694824219,0.1415658787765457
6444,2022-12-21,86.7699966430664,87.2300033569336,85.20999908447266,86.18000030517578,59267200.0,0.018546709195681466,1.675485044462409,-4.214277929155314,31.370031491196542,38.62988050246599,2.4909563193588724,4.7549212508506,13.830558519757432,31.652063305732526,19.629474937863105,2.0400009155273438,-3.67318381925557,-3.9825027465820284,-10.65780817016045,2.6928026769963935,-7.320155458371232,-0.6448500347928245,8.59654953108469,43.262324043687755,15.448702022864516,3.337652711789208,12,3.5200042724609375,7.290004730224609,11.792505264282227,24.41000747680664,16.36000061035155,2,0.12389075044246889,-1.4516107861555247,85.19000244140625,1.2049480633968939,84.91999816894531,1.0389069480933932,87.86000061035156,0.12389075044246889
6445,2022-12-22,83.79000091552734,85.68000030517578,82.25,85.5199966430664,81431300.0,-0.034343619255829294,2.3463367795815375,-2.9322143485232504,29.35303692030753,37.61626584227512,4.964643467238659,7.294547060665792,16.218705556805105,34.17938521163306,19.592215566163638,4.519996643066406,-3.2245867778518686,-6.445498657226565,-13.603588726434651,0.7125914119815207,-10.024543691830615,-2.8664536226225152,10.252159937452177,21.690158401308388,-3.6093842552018884,3.5790450346040448,12,5.459999084472656,6.579998016357422,15.422500610351562,27.390003204345703,21.360000610351562,3,0.14954050175902212,1.675485044462409,86.7699966430664,-1.4516107861555247,85.19000244140625,1.2049480633968939,84.91999816894531,0.14954050175902212
6446,2022-12-23,85.25,85.77999877929688,82.93000030517578,83.25,57433700.0,0.01742450254827599,-1.1590902522902637,-1.1560722192331778,37.68177328295361,36.73678982662746,3.2437757458016705,5.472451773677889,14.183548580218428,32.18502256803235,19.54265055340759,2.8499984741210938,-2.8729139881315433,-4.5774993896484375,-11.902009800778359,2.747011021481484,-8.239754595213398,-0.9152441840834769,7.141258333562391,55.76211025189778,26.495623272295457,3.662255205564962,12,4.0,4.490001678466797,13.962501525878906,25.930004119873047,27.660003662109375,4,0.1399413525533817,2.3463367795815375,83.79000091552734,1.675485044462409,86.7699966430664,-1.4516107861555247,85.19000244140625,0.1399413525533817
6447,2022-12-27,83.04000091552734,85.3499984741211,83.0,84.97000122070312,57284000.0,-0.025923742926365456,-1.338304454271128,-0.9650001525878906,38.58957422754448,35.6412863125801,4.779015748276862,7.191927100911101,15.962350287585224,33.793682239789916,19.938429110327032,2.3499984741210938,-2.9846471440695552,-6.241998672485352,-13.891613721168753,1.4076163761980496,-10.066806196827045,-2.417191148143658,7.931481251336308,15.863461506053723,-15.943532442959265,3.8248075243416992,12,4.814998626708984,6.700000762939453,16.172500610351562,28.140003204345703,20.349998474121094,1,0.1948458589449551,-1.1590902522902637,85.25,2.3463367795815375,83.79000091552734,1.675485044462409,86.7699966430664,0.1948458589449551
6448,2022-12-28,81.81999969482422,83.4800033569336,81.69000244140625,82.80000305175781,58228600.0,-0.01469172937442731,-1.8871032246552923,0.5077736797789453,36.0738246442282,34.71337595202524,4.8347327013246115,7.986560869674349,16.50596799788559,34.42740680516755,20.131241473665323,1.7900009155273438,-3.0243660381818813,-6.931999969482419,-15.11632784654364,1.2523279075788025,-11.024163908013037,-2.839836030951801,7.930474968678524,2.3465204320384943,-30.8817680312766,4.092163938530612,12,4.010002136230469,7.640003204345703,17.392501831054688,29.360004425048828,20.360000610351562,2,0.24957221027998888,-1.338304454271128,83.04000091552734,-1.1590902522902637,85.25,2.3463367795815375,83.79000091552734,0.24957221027998888
6449,2022-12-29,84.18000030517578,84.55000305175781,82.55000305175781,82.87000274658203,54995900.0,0.02884381103830358,-1.0512852615517039,-1.3367276237631471,37.309751566050274,34.39336394103007,1.469149751108631,4.904561539036905,13.400210280273313,31.511095158489354,20.694060507054658,2.7300033569335938,-3.343703918353114,-3.9539993286132784,-11.504280497206707,3.5962818399801506,-7.72913991291,-0.1788587443165568,4.280798802791523,60.88019787943681,26.896844008104367,3.775140584296717,12,1.3400001525878906,5.280002593994141,15.032501220703125,27.000003814697266,17.93000030517578,3,0.1944642752106942,-1.8871032246552923,81.81999969482422,-1.338304454271128,83.04000091552734,-1.1590902522902637,85.25,0.1944642752106942
6450,2022-12-30,84.0,84.05000305175781,82.47000122070312,83.12000274658203,62401200.0,-0.002138278742257471,2.2244824874855005,0.6717548804920095,39.04434508385109,34.511770116653196,1.063359094008618,4.404665777365949,12.858572910607847,31.153318079047324,21.446629852244502,1.7099990844726562,-3.9431603997502407,-3.558999633789057,-10.472016094290467,3.3540168267123533,-7.015507864039762,-0.10249140353835173,3.377471641317541,56.47920848225279,20.412666433446404,3.4565082302507055,12,0.6599998474121094,5.460002899169922,16.392499923706055,27.180004119873047,16.0500030517578,4,0.22773806254068996,-1.0512852615517039,84.18000030517578,-1.8871032246552923,81.81999969482422,-1.338304454271128,83.04000091552734,0.22773806254068996
6451,2023-01-03,85.81999969482422,86.95999908447266,84.20999908447266,85.45999908447266,76706000.0,0.021666663033621747,1.0833338149871399,0.4090928794985391,39.97455357994716,34.95604621443443,-1.2029492407785085,2.0344904860269253,10.317402655178881,28.723064234283925,21.720165856023964,2.9599990844726562,-4.380636550654273,-1.323500061035162,-7.5371495839447675,4.890149461874444,-4.430324822489965,1.7833247004196409,-4.129997253417969,78.3681192444723,46.63809157536761,3.1068247614548015,1,-1.3599967956542969,3.640003204345703,14.572500228881836,22.814998626708984,12.419998168945298,1,0.22523889419473475,2.2244824874855005,84.0,-1.0512852615517039,84.18000030517578,-1.8871032246552923,81.81999969482422,0.22523889419473475
6452,2023-01-04,85.13999938964844,86.9800033569336,83.36000061035156,86.55000305175781,68885100.0,-0.007923564525679994,2.1894237297250063,-3.916670198787776,33.54231889237428,35.882134409828126,-0.5458632663184062,2.3738871691859345,10.1222534330484,28.81539350386862,21.5886128448324,3.6200027465820312,-4.492972914089435,-1.7100002288818388,-7.705369816139779,4.2853693583761014,-4.707685022510802,1.2876845647471242,-3.344597015380856,65.21732232816197,35.1837509345319,2.9976847936289666,1,-0.6799964904785156,4.320003509521484,15.252500534057617,22.979999542236328,12.470001220703125,2,0.32616871589779795,1.0833338149871399,85.81999969482422,2.2244824874855005,84.0,-1.0512852615517039,84.18000030517578,0.32616871589779795
6453,2023-01-05,83.12000274658203,85.41999816894531,83.06999969482422,85.33000183105469,67930800.0,-0.023725589118479662,-1.0346261439937643,1.5673711663744778,31.953922873444142,35.94701123007786,1.2847277136930444,4.205468206615535,11.20946536333841,30.183542315730477,21.03434577459285,2.3499984741210938,-4.567428467677175,-3.473497009277338,-9.652803737940033,2.705809719385357,-6.563150373608693,-0.38384364494598344,-1.1172163330078035,14.41244385800198,-13.249159871090788,3.089653364331348,1,1.2150001525878906,6.340000152587891,17.272497177124023,24.999996185302734,16.419998168945312,3,0.24386424414428842,2.1894237297250063,85.13999938964844,1.0833338149871399,85.81999969482422,2.2244824874855005,84.0,0.24386424414428842
6454,2023-01-06,86.08000183105469,86.4000015258789,81.43000030517578,83.02999877929688,83303400.0,0.035611152390083056,1.6937658170269778,-1.3800924503485013,44.90761444752928,37.67529762199139,-1.9930282926620748,1.1152004304663592,7.3066994748453595,26.58819797310393,20.517846958905867,4.970001220703125,-4.2706913494557455,-0.3944980621337919,-6.513834822746901,5.724838698479317,-3.4541664424403535,2.6651703181727697,0.9000015258789062,83.78376520723074,51.80290115438045,3.0596683803065563,1,-1.875,3.25,12.987497329711914,19.209999084472656,13.619995117187514,4,0.18703529428031174,-1.0346261439937643,83.12000274658203,2.1894237297250063,85.13999938964844,1.0833338149871399,85.81999969482422,0.18703529428031174
6455,2023-01-09,87.36000061035156,89.4800033569336,87.08000183105469,87.45999908447266,65266100.0,0.01486987397850048,-6.272775613534165,-0.03278635215248768,48.9565939517603,38.92805547408102,-3.0322398525020873,-0.4219188268444469,5.238624942943886,24.64829938015393,19.88960980902078,3.4000015258789062,-3.7063080479504436,1.0350006103515597,-4.826334952551548,6.896336173254667,-1.895667171099987,3.9656683918031064,-5.930000305175781,73.66457213803038,37.52295992243012,2.9306677814515525,1,-1.904998779296875,1.970001220703125,11.327499389648438,17.93000030517578,13.800003051757812,0,0.16884157391194243,1.6937658170269778,86.08000183105469,-1.0346261439937643,83.12000274658203,2.1894237297250063,85.13999938964844,0.16884157391194243
6456,2023-01-10,89.87000274658203,90.19000244140624,87.29000091552734,87.56999969482422,67756600.0,0.028731709234134817,-1.0279726622312941,-23.000381475547417,60.51850072127474,41.36460286227327,-5.384180150670801,-3.025613409742661,2.1049834601337807,21.52908537863064,19.1552930683127,2.900001525878892,-3.3436735433450337,3.506002426147461,-2.442529077454182,9.454533929749104,0.5317366743466323,6.48026817794829,-8.44000244140625,96.34703633803102,53.75908449937362,2.9742657518008215,1,-4.060001373291016,-1.0300025939941406,8.389997482299805,15.264999389648438,8.279998779296875,1,0.11327473009967104,-6.272775613534165,87.36000061035156,1.6937658170269778,86.08000183105469,-1.0346261439937643,83.12000274658203,0.11327473009967104
6457,2023-01-11,95.08999633789062,95.26000213623048,90.93000030517578,90.93000030517578,103126200.0,0.058083825879343465,-1.0817336348414308,1.8086915274027586,67.38061918151114,44.84313558863805,-9.73932069210204,-8.314322461835303,-3.4474546317879913,15.720855709913423,18.29062516821802,5.389999389648452,-2.4938786937937607,8.498996353149408,1.6063047367765648,15.391687969522252,5.052650544962987,11.94534216133583,-13.30959594726562,98.77074637865833,49.83967118766435,3.4463458081864213,1,-6.7449951171875,-6.249996185302734,1.8625049591064453,9.725006103515625,2.1100006103515767,2,0.03312652904818458,-1.0279726622312941,89.87000274658203,-6.272775613534165,87.36000061035156,1.6937658170269778,86.08000183105469,0.03312652904818458
6458,2023-01-12,95.2699966430664,97.19000244140624,93.5,96.93000030517578,85254800.0,0.0018929468094222024,2.3853110191854388,-0.39903972240714963,65.69424707304952,47.99696842274908,-8.72871761295147,-8.722585020670124,-3.933391280923388,15.012680543731179,18.96303984450735,3.690002441406236,-1.977382209334806,8.539996719360346,1.059368030325217,16.020625408395475,4.799682374842774,12.280311063877917,-12.680820147705077,87.81722374309865,36.592363935109425,3.740314344517565,1,-5.959995269775391,-5.959995269775391,-0.5724945068359375,9.16500473022461,-0.6899948120117188,3,0.024561814314448815,-1.0817336348414308,95.08999633789062,-1.0279726622312941,89.87000274658203,-6.272775613534165,87.36000061035156,0.024561814314448815
6459,2023-01-13,98.12000274658205,98.37000274658205,94.12000274658205,94.18000030517578,85549400.0,0.029915043601747238,-1.0935973180595164,-2.373490210497297,76.58627727968883,52.168294222286605,-10.497287448395625,-11.655070376071038,-6.880379849744131,11.725705417548042,19.633708532954536,4.25,-1.197870754620709,11.063002777099626,2.238632911713907,19.887372642485346,6.65081784440676,15.475187709792493,-14.362760175537119,97.78565119816625,41.05579990398116,4.412184932692863,1,-8.22000122070314,-8.22000122070314,-4.152500152587905,6.31499862670897,-2.3300018310547017,4,0.014472055943707707,2.3853110191854388,95.2699966430664,-1.0817336348414308,95.08999633789062,-1.0279726622312941,89.87000274658203,0.014472055943707707
6460,2023-01-17,96.0500030517578,98.88999938964844,95.7300033569336,98.68000030517578,72755000.0,-0.02109661268732843,1.072131656031358,-0.6675115796322414,69.59362120551083,55.45930173623812,-7.30660775298108,-9.472145564267976,-4.782864733374154,13.335876184606988,19.932598907449815,3.1599960327148438,-0.19895850041093865,8.613002777099595,-1.0761208152444937,18.302126369443684,3.7684409809275508,13.45756457327164,-10.831484463159157,75.51726972872883,17.893973568979128,4.844561796172044,1,-5.890003204345689,-5.890003204345689,-2.2600002288818217,8.384998321533217,-0.23000335693357954,1,0.03800097637183364,-1.0935973180595164,98.12000274658205,2.3853110191854388,95.2699966430664,-1.0817336348414308,95.08999633789062,0.03800097637183364
6461,2023-01-18,95.45999908447266,99.31999969482422,95.37999725341795,97.25,79570400.0,-0.00614267515397382,-3.0410186587164207,0.6806094239075848,73.93985543563423,59.947916907711445,-5.817095734810451,-8.731229952190404,-4.080723006143785,13.455077892283498,20.146176869118992,3.940002441406264,0.6686616702684063,7.642998886108401,-2.6906699759898487,17.97666774820665,2.4761644550592763,12.809833317157526,-8.600902799748042,53.99283800766395,-8.544617959294726,5.166834431049127,1,-5.084999084472656,-5.084999084472656,-1.8674964904785156,8.97500228881836,-1.9599990844726562,2,0.059710922190485016,1.072131656031358,96.0500030517578,-1.0935973180595164,98.12000274658205,2.3853110191854388,95.2699966430664,0.059710922190485016
6462,2023-01-19,93.68000030517578,95.44000244140624,92.86000061035156,94.73999786376952,69002700.0,-0.01864654092151996,1.0975567395902595,0.5921771041560919,72.37735964217273,64.43940988201462,-3.0154051266389956,-6.599673065087472,-2.2611178878293003,14.693578519044834,19.717264659721476,2.5999984741210938,1.520047562074211,5.424999999999997,-5.1318401406989835,15.981840140698978,0.14657992965051392,10.70342007034948,-5.076377543037225,12.69349552688299,-55.08419028813598,5.278420070349488,1,-3.3050003051757812,-3.3050003051757812,-0.08749771118164062,10.755001068115234,0.08000183105470171,3,0.047715640543781745,-3.0410186587164207,95.45999908447266,1.072131656031358,96.0500030517578,-1.0935973180595164,98.12000274658205,0.047715640543781745
6463,2023-01-20,97.25,97.3499984741211,93.1999969482422,93.86000061035156,67481500.0,0.03810845093076898,1.3119809243690257,-3.198119997696824,73.5835440755175,67.62562428512442,-4.883873065830755,-9.718094227479881,-5.734703726293674,10.70160811122328,19.38448167078407,4.150001525878892,2.379111070282235,8.391999816894526,-2.7870810312235363,19.571080665012587,2.8024593928354875,13.981540240953564,-7.146084467285448,67.95665652956981,-0.6648667266645987,5.589540424059031,1,-4.049999237060547,-6.875,-3.6574974060058594,7.185001373291016,-3.0199966430664062,4,-0.000514170198023578,1.0975567395902595,93.68000030517578,-3.0410186587164207,95.45999908447266,1.072131656031358,96.0500030517578,-0.000514170198023578
6464,2023-01-23,97.5199966430664,97.77999877929688,95.86000061035156,97.55999755859376,76501100.0,0.002776315095798454,6.999936422156878,-0.011799682221036119,74.31654472897941,70.44339659370432,-3.7553683646994784,-9.635448829733406,-5.88543057452776,10.022255412421913,19.240561920884318,1.9199981689453125,3.5493643792987655,8.124496459960938,-3.649771467048552,19.898764386970427,2.2373624964561856,14.01163042346569,-6.125829327656504,72.13617172045234,1.8969881232711856,5.887133963504747,1,-4.214996337890625,-7.144996643066406,-3.9274940490722656,6.915004730224609,-5.349998474121094,0,-0.030147609856596036,1.3119809243690257,97.25,1.0975567395902595,93.68000030517578,-3.0410186587164207,95.45999908447266,-0.030147609856596036
6465,2023-01-24,96.31999969482422,98.08999633789062,96.0,96.93000030517578,66929500.0,-0.012305137300550828,-2.343994140625,15.249666221623421,69.31567849419625,71.4208607906956,-1.2859688597813062,-7.851136762588396,-4.453855071118312,10.818687656351045,18.5866717140794,2.089996337890625,5.028368479530883,6.297999572753909,-5.553587998087551,18.14958714359537,0.3722057873331863,12.223793358174632,-3.8162158462963163,53.560364935486724,-15.004054360146661,5.925793785420727,1,-1.1949996948242188,-5.944999694824219,-2.9724979400634766,8.115001678466797,-4.190002441406264,1,-0.005502479038373087,6.999936422156878,97.5199966430664,1.3119809243690257,97.25,1.0975567395902595,93.68000030517578,-0.005502479038373087
6466,2023-01-25,97.18000030517578,97.23999786376952,91.5199966430664,92.55999755859376,94261600.0,0.008928577793566816,1.4135037124908139,-7.573767416264329,72.0029312944403,71.9344510254655,-1.1175191003548832,-8.19152949338141,-5.405684919388307,9.587321731573923,17.474986489416587,5.720001220703111,6.04642620308158,6.561500167846674,-5.478209077213265,18.601209412906613,0.5416455453167117,12.581354790376636,2.1399993896484375,86.1492226029823,16.452497574191455,6.019854622529967,1,-1.7600021362304688,-6.805000305175781,-3.8349990844726562,7.255001068115234,-2.279998779296875,2,-0.013994655341435847,-2.343994140625,96.31999969482422,6.999936422156878,97.5199966430664,1.3119809243690257,97.25,-0.013994655341435847
6467,2023-01-26,99.22000122070312,99.48999786376952,96.91999816894531,98.23999786376952,68523600.0,0.02099198301215366,2.3815860140843395,0.2121218126241671,79.40102280709915,73.45742610702658,-2.8050508817367614,-9.441272853502142,-7.649813273752315,7.167282278519622,16.491434178530927,2.5699996948242045,7.002928253532431,7.792501068115229,-4.2774432808619025,19.86244541709236,1.757528893626656,13.827473242603801,-7.700004577636719,96.61233874889453,19.099545046590393,6.034972174488568,1,-3.7150039672851562,-8.760002136230469,-5.844999313354492,4.590000152587891,-5.470001220703125,3,-0.05764967899949591,1.4135037124908139,97.18000030517578,-2.343994140625,96.31999969482422,6.999936422156878,97.5199966430664,-0.05764967899949591
6468,2023-01-27,102.23999786376952,103.48999786376952,99.52999877929688,99.52999877929688,87775600.0,0.03043737760442844,-1.9225095367463754,2.765295715876038,79.44606247819127,73.77518001797131,-5.288523137070101,-11.439526534372106,-10.768906079491941,3.7858997819063376,15.50662308057371,4.269996643066392,7.597610854130622,9.791497802734355,-2.311169317303097,21.894164922771807,3.740164242715636,15.842831362753074,-10.72000122070311,89.55722746428779,12.307358598571227,6.0513335600187235,1,-4.735000610351548,-9.77999877929686,-9.974996566772447,0.7800025939941548,-8.689994812011719,4,-0.08294205697107182,2.3815860140843395,99.22000122070312,1.4135037124908139,97.18000030517578,-2.343994140625,96.31999969482422,-0.08294205697107182
6469,2023-01-30,100.5500030517578,101.73999786376952,99.01000213623048,101.08999633789062,70691900.0,-0.01652968356145279,1.967392566301244,-0.19925958249462208,73.68044304744139,74.22927133374137,-3.595710862666067,-8.917453312825813,-9.214195677795743,5.12336667499828,14.766986235060708,3.229995727539034,7.502983551437154,7.2830028533935405,-4.678527872778119,19.2445335795652,1.3022374903077036,13.263768216479377,-8.551206359863272,75.43864233759012,-2.171188277077789,5.980765363085831,1,-3.0450057983398295,-8.090003967285142,-8.375001907348619,2.274997711181655,-6.630004882812486,0,-0.06285429639988183,-1.9225095367463754,102.23999786376952,2.3815860140843395,99.22000122070312,1.4135037124908139,97.18000030517578,-0.06285429639988183
6470,2023-01-31,103.12999725341795,103.3499984741211,101.13999938964844,101.16000366210938,66527300.0,0.025658817736008643,-1.1990017270501603,-3.6481816383620806,73.74642303597619,74.20777884489047,-5.661119890085317,-10.530707796652237,-11.843610796652356,2.1484589485488783,14.08300024114263,2.7999954223632955,7.566890670168107,8.906497192382801,-2.994189304606266,20.80718368937187,2.9561539438882676,14.856840440877335,-10.671552514648425,96.99247641070485,20.854191554140243,5.950343248494533,1,-5.624999999999986,-10.669998168945298,-10.954996109008775,-0.3049964904785014,-10.879997253417955,1,-0.1062736291705797,1.967392566301244,100.5500030517578,-1.9225095367463754,102.23999786376952,2.3815860140843395,99.22000122070312,-0.1062736291705797
6471,2023-02-01,105.1500015258789,106.23999786376952,101.23999786376952,102.52999877929688,80450100.0,0.019586971068148662,1.083335320156733,1.3299549593162276,70.34791220885532,73.98228468563298,-6.886205584550609,-11.62428870341283,-13.817402093801178,-0.26415087823430383,14.472682066887717,5.0,7.1182981737889435,9.960001373291021,-2.203899299905302,22.123902046487345,3.8780510366928524,16.04195170988919,-12.250294662109383,88.30475994011103,14.40848316533716,6.081950336598163,2,-6.2700042724609375,-11.31500244140625,-15.340002059936523,-3.365001678466797,-14.419998168945312,2,-0.12382314867828648,-1.1990017270501603,103.12999725341795,1.967392566301244,100.5500030517578,-1.9225095367463754,102.23999786376952,-0.12382314867828648
6472,2023-02-02,112.91000366210938,114.0,108.87999725341795,110.25,158154200.0,0.07379935352944922,1.1157052151049573,1.015267509005297,77.30651628332691,74.39594826427847,-12.998500993932197,-18.126516047847844,-21.417177646005,-8.430706958423883,15.084734382473346,8.849998474121094,7.255748467727727,16.331503295898443,2.7416492614564874,29.9213573303404,9.536576278677458,23.126430313119428,-19.209879338339846,92.72850905119125,19.74245713711619,6.79492701722098,2,-10.150005340576172,-15.195003509521484,-23.415002822875977,-11.125003814697266,-20.480003356933594,3,-0.1595075861491121,1.083335320156733,105.1500015258789,-1.1990017270501603,103.12999725341795,1.967392566301244,100.5500030517578,-0.1595075861491121
6473,2023-02-03,103.38999938964844,108.77999877929688,102.5199966430664,105.26000213623048,144374800.0,-0.08431497620839845,-2.4681373118809056,-0.7030075834930012,56.76160830090788,72.44539977227052,-2.811616369778548,-7.388905287591456,-11.79010682856483,0.5724821777323115,15.106938430246137,10.390007019042969,7.150964751744624,5.797999191284177,-6.53058422323052,18.126582605798873,-0.36629251597317136,11.962290898541525,-8.065885011780466,29.219465494416834,-38.95123687074968,6.164291707257346,2,-0.6300010681152344,-5.674999237060547,-14.592498779296875,-1.6049995422363281,-8.510002136230483,4,-0.09323918605819825,1.1157052151049573,112.91000366210938,1.083335320156733,105.1500015258789,-1.1990017270501603,103.12999725341795,-0.09323918605819825
6474,2023-02-06,102.18000030517578,103.9499969482422,100.6500015258789,102.93000030517578,81945200.0,-0.011703250716856073,1.3655938089638626,0.4010689296423951,58.04250640570971,71.19282509577201,-0.9734491182917111,-5.176281149144302,-10.508750006714351,1.4071468292562344,14.617963363690517,3.2999954223632955,7.22644799313737,3.7830001831054716,-7.432914204086586,14.99891457029753,-1.8249570104905501,9.390957376701493,-5.361815077537244,11.460666323391498,-53.47649965523683,5.607957193596029,2,0.5799980163574219,-4.465000152587891,-14.534997940063477,-0.6749992370605469,-5.9800033569335795,0,-0.08445877106716781,-2.4681373118809056,103.38999938964844,1.1157052151049573,112.91000366210938,1.083335320156733,105.1500015258789,-0.08445877106716781
6475,2023-02-07,102.11000061035156,102.41000366210938,98.08000183105469,101.16999816894531,119501300.0,-0.0006850625818668465,4.623347799377762,-1.2533365885416667,58.84544230306708,69.73088187450831,0.004731653385761092,-4.157760503273508,-10.396716011577723,1.0699713561365058,14.879418294786817,4.3300018310546875,6.992563958092873,2.9755004882812557,-7.062609873033637,13.013610849596148,-2.0435546923761905,7.994555668938702,11.889999389648438,25.31406559554811,-39.313507391475994,5.019055180657445,2,3.3499984741210938,-4.395000457763672,-14.619998931884766,-0.6049995422363281,-2.0699996948242188,1,-0.08020764266429725,1.3655938089638626,102.18000030517578,-2.4681373118809056,103.38999938964844,1.1157052151049573,112.91000366210938,-0.08020764266429725
6476,2023-02-08,100.0500030517578,102.66999816894531,98.77999877929688,102.04000091552734,75878300.0,-0.02017429777965285,1.3938513978257348,-2.1170135056165336,58.410357606581364,67.39858574111746,2.8101717085616826,-1.3660362834801418,-8.29454375147941,2.7429267345724355,15.377123024555228,3.8899993896484375,6.674834004538894,0.40650291442869957,-8.636703281167996,9.449709110025395,-4.115100183369648,4.9281060122270475,13.631596984863293,12.374380950281365,-56.39260661269566,4.521603097798346,2,5.9899978637695455,-2.3350028991699077,-12.990001678466783,1.454998016357436,-1.1000061035155966,2,-0.07796104761458833,4.623347799377762,102.11000061035156,1.3655938089638626,102.18000030517578,-2.4681373118809056,103.38999938964844,-0.07796104761458833
6477,2023-02-09,98.23999786376952,101.77999877929688,97.56999969482422,101.31999969482422,64622500.0,-0.01809100582487666,1.1049995422363281,1.5477412750687183,51.37080871809031,64.27911310110623,4.991448427509283,0.7294588047871997,-6.479934990378723,4.1953449808645615,15.706275111814595,4.209999084472656,6.608460281711373,-1.5610023498535242,-10.377163266406086,7.255158566699038,-5.969082808129798,2.8470781084227497,15.129570208740247,5.976790576846122,-60.29466591582008,4.40808045827628,2,7.545001983642592,-0.5249977111816264,-11.279994964599595,3.2650032043457173,-0.5299987792968608,3,-0.0764453854859618,1.3938513978257348,100.0500030517578,4.623347799377762,102.11000061035156,1.3655938089638626,102.18000030517578,-0.0764453854859618
6478,2023-02-10,97.61000061035156,98.81999969482422,96.2300033569336,97.55999755859376,52740100.0,-0.006412838631079554,1.0971619901899008,-0.016234747412690813,50.12339454771196,61.66166326780297,5.470940843575519,1.6271781022049652,-5.803235891341814,4.442418640012846,15.53573518752398,2.589996337890625,6.388077441072525,-2.307999801635745,-10.93096788488998,6.314968281618491,-6.619483843262856,2.0034842399913657,15.127584727050774,17.875626930203797,-45.68544566654643,4.311484041627118,2,7.505001068115234,0.10499954223632812,-10.64999771118164,3.895000457763672,3.0,4,-0.05306833595723226,1.1049995422363281,98.23999786376952,1.3938513978257348,100.0500030517578,4.623347799377762,102.11000061035156,-0.05306833595723226
6479,2023-02-13,99.54000091552734,99.68000030517578,96.91000366210938,97.8499984741211,52841500.0,0.019772567289289666,1.8121775905070252,33.79798596278043,54.32795898502792,59.50405615103094,3.7801257140880153,-0.20130599164269825,-7.795965011314308,2.176268959065112,15.16825313450741,2.7699966430664062,5.814450050233518,-0.44899940490722656,-9.032928899607526,8.134930089793073,-4.740964152257376,3.8429653424429233,12.207129503046872,51.397519023152384,-12.873855218149629,4.291964747350147,2,5.575000762939453,-1.8250007629394531,-12.642498016357422,1.9650001525878906,-0.840003967285142,0,-0.04681538697256005,1.0971619901899008,97.61000061035156,1.1049995422363281,98.23999786376952,1.3938513978257348,100.0500030517578,-0.04681538697256005
6480,2023-02-14,99.6999969482422,100.91999816894531,97.5199966430664,98.41000366210938,56202900.0,0.0016073541414836079,-1.21497942305016,0.7633085340749118,53.452050917544646,57.626738229774205,3.44466021143937,-0.07782311614083426,-7.984596555762906,1.7359213820494261,14.75664650362553,3.4000015258789062,4.99295769318033,-0.4715030670165845,-8.855698313232864,7.912692179199695,-4.663600690124724,3.720594556091555,11.116105846633573,53.88193147044873,-7.307183393928746,4.19209762310814,2,5.415004730224595,0.840003967285142,-12.932495117187514,1.6750030517577983,-0.9899978637695455,1,-0.03510531702239639,1.8121775905070252,99.54000091552734,1.0971619901899008,97.61000061035156,1.1049995422363281,98.23999786376952,-0.03510531702239639
6481,2023-02-15,101.16000366210938,101.16999816894531,98.4499969482422,99.08999633789062,47957600.0,0.014643999584324163,1.6028765423085212,1.604665192036982,52.70044897035029,54.89273075055458,1.5188780931412822,-1.1477503797236466,-9.412697737559029,0.020846453977583224,14.248233020075077,2.720001220703111,4.4945440670737185,0.7035034179687472,-7.388784827560798,8.795791663498292,-3.3426407047960254,4.74964754073352,8.780933166489874,88.82890759352202,30.79372377972365,4.046144122764775,2,1.3449974060058594,-0.5150032043457031,-13.767501831054688,0.214996337890625,-3.0300064086914205,2,-0.011071596540496609,-1.21497942305016,99.6999969482422,1.8121775905070252,99.54000091552734,1.0971619901899008,97.61000061035156,-0.011071596540496609
6482,2023-02-16,98.1500015258789,100.62999725341795,98.0999984741211,99.20999908447266,56339200.0,-0.02975486385196624,-3.362053089895006,-0.5120743034055728,44.30521314286834,53.50868684410573,2.4752966987531835,2.333967154004256,-6.3045265776892165,2.81205187303226,14.43842862191706,3.0600051879882812,3.6992525856817196,-2.529998779296875,-10.061746355221814,5.001748796628064,-6.295872567259352,1.2358750086656016,10.968279294420398,38.86640051274527,-14.554326458133914,3.7658737879624717,2,1.9399986267089844,4.314998626708984,-10.825000762939453,2.2399978637695312,-0.1100006103515625,3,0.008150742841836367,1.6028765423085212,101.16000366210938,-1.21497942305016,99.6999969482422,1.8121775905070252,99.54000091552734,0.008150742841836367
6483,2023-02-17,97.1999969482422,97.94000244140624,95.6500015258789,97.8000030517578,60029400.0,-0.009679109147911924,4.204518657234149,0.5660447976046257,45.23741139536523,52.08589850962301,2.7434093819497463,3.4572906430225743,-5.176391348898576,3.5136391981280326,14.00314384542723,2.5,2.8726984603424626,-3.4775032043456946,-11.014076467348573,4.059070058657184,-7.245789835847134,0.2907834271557448,11.14498722425516,28.079644293085288,-21.624200838179625,3.7682866315014425,2,1.9600028991699077,5.560001373291001,-8.607496261596694,0.5750045776367045,0.04000091552731533,4,0.005246935722662771,-3.362053089895006,98.1500015258789,1.6028765423085212,101.16000366210938,-1.21497942305016,99.6999969482422,0.005246935722662771
6484,2023-02-21,94.58000183105469,95.61000061035156,94.2699966430664,95.33999633789062,56580400.0,-0.02695468312187943,1.0615397255771917,1.2666446264178415,37.85857435471408,49.75402429313934,4.662258669456023,6.161646265443892,-2.4118074184939786,5.879275593915608,13.503571077707893,2.9300003051757955,0.8101721043871777,-5.950498580932617,-13.852226273420925,1.9512291115556906,-9.901362427176764,-1.9996347346884704,12.749383729713202,4.492827817872018,-37.608800603959374,3.9508638462441534,2,3.889995574951172,8.179996490478516,-5.270000457763672,-1.4300003051757812,5.6699981689453125,1,0.0637555367155529,4.204518657234149,97.1999969482422,-3.362053089895006,98.1500015258789,1.6028765423085212,101.16000366210938,0.0637555367155529
6485,2023-02-22,95.79000091552734,97.01000213623048,94.8000030517578,95.0999984741211,59534100.0,0.012793392483054111,-2.426373002448485,-0.9079045114140583,36.39535157083426,47.30791251138966,2.750761511792817,5.175242516958548,-3.521105937762016,4.361889862676605,12.857297282626412,2.4300003051757955,0.1345275414199989,-4.713999557495114,-12.678488529121836,3.250489414131607,-8.696244043308468,-0.7317550716817607,10.233445753470392,22.029042555426432,-13.640448179415198,3.982244485813359,2,2.234996795654297,6.969997406005859,-5.8899993896484375,-2.6399993896484375,6.209999084472656,2,0.030378912254954926,1.0615397255771917,94.58000183105469,4.204518657234149,97.1999969482422,-3.362053089895006,98.1500015258789,0.030378912254954926
6486,2023-02-23,95.81999969482422,96.43000030517578,93.66999816894531,96.12000274658205,48467000.0,0.000313172345862478,5.000016585673295,-0.4347854931446469,17.960254496178294,43.59562870895499,2.299447498578374,5.310398698497551,-3.4073594864555616,4.072812760883238,13.498517028809601,2.7600021362304688,-0.5621694233099674,-4.616000747680658,-12.721951230502867,3.4899497351415505,-8.668975989091763,-0.5630255062695539,9.028101971580384,30.890830584668265,2.3381725733186904,4.052975241411101,2,1.5999984741210938,6.939998626708984,-5.659999847412109,-2.8149986267089844,7.470001220703125,3,0.030160711739227297,-2.426373002448485,95.79000091552734,1.0615397255771917,94.58000183105469,4.204518657234149,97.1999969482422,0.030160711739227297
6487,2023-02-24,93.5,94.13999938964844,92.31999969482422,93.52999877929688,57053800.0,-0.024212061179431754,1.91199951171875,0.09999491378871404,24.601954880382706,40.75991319036286,4.331917356318243,7.56790889813395,-1.0146770261599158,6.146354150293263,13.74325870825479,3.5,-1.4054429004188904,-6.650000381469724,-15.320568688893687,2.0205679259542393,-10.985284535181705,-2.314716227757742,10.006729246709483,20.996436450025506,-7.163219454573579,4.335284153711982,2,3.2449989318847656,9.259998321533203,-3.125,-0.8899993896484375,8.910003662109375,4,0.04951868720233099,5.000016585673295,95.81999969482422,-2.426373002448485,95.79000091552734,1.0615397255771917,94.58000183105469,0.04951868720233099
6488,2023-02-27,93.76000213623048,94.77999877929688,93.13999938964844,94.27999877929688,47470300.0,0.0027807715104863906,1.1578986994865206,17.333926754831673,27.26782876215168,37.753232054487725,3.8759594436142777,6.998868568576896,-1.2600179878884745,5.592918170527682,13.104783894227486,1.6399993896484375,-2.1330455712853507,-5.965998458862288,-15.02681702181765,3.094820104093074,-10.496407740339976,-1.4355891773845997,8.180584973215062,30.703660806080297,0.4138621505872635,4.530409281477684,2,2.9849967956542827,8.99999618530272,-3.385002136230483,-1.1500015258789205,10.189994812011719,0,0.04564845010432217,1.91199951171875,93.5,5.000016585673295,95.81999969482422,-2.426373002448485,95.79000091552734,0.04564845010432217
6489,2023-02-28,94.2300033569336,94.69000244140624,92.91999816894531,93.13999938964844,43959300.0,0.005012811540044737,-1.3137213836571886,-2.096175007702861,29.175489327520694,35.05583632226284,2.875961715623177,6.357040893414606,-1.6802579168802367,4.7460483118992585,12.595364799382496,1.7700042724609233,-2.419990358264954,-5.179997253417966,-14.555187835985137,4.195193329149205,-9.867592544701552,-0.49240196213438026,6.363701514464964,40.72500357881847,9.400740335054227,4.687595291283587,2,2.514995574951172,8.52999496459961,-2.442502975463867,-1.6200027465820312,6.8699951171875,1,0.03194305846975687,1.1578986994865206,93.76000213623048,1.91199951171875,93.5,5.000016585673295,95.81999969482422,0.03194305846975687
6490,2023-03-01,92.16999816894531,94.68000030517578,91.58999633789062,93.87000274658205,52299500.0,-0.02186145722806776,-1.1608357097317181,-1.5596315505813148,29.175477562660205,32.44195061029727,4.196852292812181,7.96206976119737,0.5075019430445025,6.4156153785189645,11.85186229545826,3.0900039672851562,-2.678238673055361,-6.69200248718262,-16.42605150691338,3.0420465325481416,-11.559026997047994,-1.8249779773172463,7.265387977732843,11.983499083369983,-20.839830861143973,4.867024509865379,3,3.9399986267089844,10.59000015258789,-0.3299980163574219,0.44000244140625,9.889999389648452,2,0.08766412055519668,-1.3137213836571886,94.2300033569336,1.1578986994865206,93.76000213623048,1.91199951171875,93.5,0.08766412055519668
6491,2023-03-02,92.12999725341795,92.2300033569336,90.38999938964844,91.41000366210938,55509400.0,-0.0004339906295108831,2.999983414464246,-0.42352450151015536,32.186596651253666,31.095437666784534,3.152792202300489,7.353657309733208,0.6964469963489108,6.071360313596969,10.63705003888786,1.8400039672851562,-3.3158906835164856,-6.081003189086928,-15.785863754546824,3.6238573763729676,-10.933433471816883,-1.2285729063569732,6.050126523854189,39.63549215684198,3.275133543781898,4.852430282729951,3,2.035003662109389,10.065002441406264,0.6200027465820455,0.48000335693360796,10.040000915527358,3,0.10713126061898226,-1.1608357097317181,92.16999816894531,-1.3137213836571886,94.2300033569336,1.1578986994865206,93.76000213623048,0.10713126061898226
6492,2023-03-03,94.9000015258789,94.94000244140624,92.66000366210938,92.73999786376952,55759600.0,0.030066258059702644,1.0357082036226042,3.0000317894269157,42.97564330692251,30.84413010140201,-0.14159657028227457,3.33625963123869,-1.7945749744713027,3.0209579791689123,7.966765095237097,2.8100051879882812,-3.908781230439331,-2.410498809814456,-9.309156538218687,4.488158918589775,-5.859827674016572,1.0388300543876596,1.8778998616209748,99.12085958905288,57.92632357099383,3.4493288642021156,3,-1.2000007629394531,7.2949981689453125,-2.00250244140625,-2.2900009155273438,5.019996643066406,4,0.08840884356951784,2.999983414464246,92.12999725341795,-1.1608357097317181,92.16999816894531,-1.3137213836571886,94.2300033569336,0.08840884356951784
6493,2023-03-06,93.75,96.5500030517578,93.73999786376952,95.19000244140624,52112400.0,-0.012118034851298809,-2.849304474148938,-0.6666666666666557,34.359817735543444,30.455379365938605,0.5225048046062426,3.928440064792298,-0.3819066308802235,3.895238336421386,6.736682222643766,2.8100051879882812,-4.665204136733536,-3.078500366210932,-9.5206297483452,3.363629015923337,-6.299565057278059,0.1425643248561954,-3.3600006103515625,54.545432026594,14.036679281772521,3.2210646910671312,3,-0.049999237060546875,8.444999694824219,-0.7675018310546875,-1.1399993896484375,4.0800018310546875,0,0.09237337239583332,1.0357082036226042,94.9000015258789,2.999983414464246,92.12999725341795,-1.1608357097317181,92.16999816894531,0.09237337239583332
6494,2023-03-07,93.5500030517578,95.08999633789062,92.77999877929688,94.05999755859376,49100700.0,-0.0021333007812501803,-1.2536527997975422,0.3541622515153032,33.4232134073212,30.125141792214933,0.6269634036795395,3.6351239521520284,0.03291304542590012,3.8388639902954935,5.802264597901056,2.30999755859375,-4.88200739182858,-2.8469974517822436,-8.925710050094537,3.2317151465300498,-5.886353750938383,0.19235884737389597,-3.0368035888671727,51.29873025152205,11.965992874502511,3.039356299156145,3,-0.08000183105467329,8.64499664306642,1.4324951171875142,-0.9400024414062358,8.849998474121108,1,0.11117042819047773,-2.849304474148938,93.75,1.0357082036226042,94.9000015258789,2.999983414464246,92.12999725341795,0.11117042819047773
6495,2023-03-08,93.91999816894531,94.16999816894531,92.18000030517578,93.5999984741211,44899100.0,0.003955051898638651,3.8536551326305606,-0.6274571402925779,29.266888003502757,31.381434404139874,-0.04043990335031822,2.761687681680101,-0.017461921681302783,3.2010289786802844,5.407714065315204,1.9899978637695312,-5.096446543653045,-2.067502212524417,-7.60511353295621,3.4701091079073763,-4.836307872740321,0.7013034476914868,-3.286062634277343,57.30514092077833,23.232282073608012,2.7688056602159,3,-0.4499969482421875,8.275001525878906,1.0625,-1.30999755859375,8.59000396728517,2,0.07644804562559981,-1.2536527997975422,93.5500030517578,-2.849304474148938,93.75,1.0357082036226042,94.9000015258789,0.07644804562559981
6496,2023-03-09,92.25,96.20999908447266,92.18000030517578,93.68000030517578,56218700.0,-0.017781071140368643,-4.133757404644698,-4.468755215411392,31.69975024622785,32.17007833367823,1.1956321225079591,4.023662674023427,1.9122734125360523,4.596665020688874,4.986551962531678,4.029998779296875,-4.846542224417448,-3.3475002288818416,-8.778064601449287,2.083064143685604,-6.062782415165557,-0.6322180425981259,-1.4977431149902287,1.6018226734289531,-30.54838810711276,2.7152821862837215,3,1.220001220703125,9.944999694824219,2.7324981689453125,0.3600006103515625,10.489997863769517,3,0.10634143694952591,3.8536551326305606,93.91999816894531,-1.2536527997975422,93.5500030517578,-2.849304474148938,93.75,0.10634143694952591
6497,2023-03-10,90.7300033569336,93.56999969482422,90.25,92.66999816894531,69827500.0,-0.0164769283801236,-1.2896537572117472,1.356639439159593,30.617149183736856,32.542225047187685,2.549489613927477,5.219803617789211,3.750945720882541,5.920570455441933,4.74992832073544,3.3199996948242188,-4.679749543428159,-4.491997146606451,-10.185430498797501,1.2014362055845993,-7.338713822701976,-1.6452804705109259,5.8199996948242045,7.619097212971434,-24.01138789662628,2.846716676095527,3,2.6699981689453125,11.394996643066406,5.627494812011719,3.1049957275390625,11.569999694824205,4,0.12608833229077,-4.133757404644698,92.25,3.8536551326305606,93.91999816894531,-1.2536527997975422,93.5500030517578,0.12608833229077
6498,2023-03-13,92.43000030517578,94.0199966430664,88.12000274658203,89.97000122070312,72397100.0,0.01873687738723384,1.0921994737874452,-1.2680441562221025,43.183253064216125,34.09864324015384,0.7163204620466672,3.2800038473647106,2.4352792559605234,3.9223632965796753,4.965754808308384,5.899993896484375,-3.9990529504318175,-2.5330001831054716,-8.240303376746681,3.1743030105357377,-5.386651779926083,0.32065141371514017,3.99400268554686,53.275642887590394,17.460090084109872,2.8536515968206078,3,-0.09499740600585938,6.020000457763672,7.807498931884766,5.284999847412109,11.870002746582017,0,0.08103427284474551,-1.2896537572117472,90.7300033569336,-4.133757404644698,92.25,3.8536551326305606,93.91999816894531,0.08103427284474551
6499,2023-03-14,94.87999725341795,95.06999969482422,92.70999908447266,93.83000183105469,60912700.0,0.0265065123894086,2.3006994499367774,0.4268275663152744,47.32509125225268,36.11526698344189,-1.8235437253988778,0.48801145857459005,0.3299245181634518,1.144339694150034,4.922662567575954,2.6399993896484375,-3.5159811589281844,0.14999694824217613,-5.135442757693596,5.435436654177948,-2.49272290472571,2.7927168012100623,1.2118457275390568,83.55992048073676,44.1002350155394,2.642719852967888,3,-2.5449943542480327,1.1550025939941548,5.357501983642592,2.835002899169936,8.93000030517581,1,0.03109195471156556,1.0921994737874452,92.43000030517578,-1.2896537572117472,90.7300033569336,-4.133757404644698,92.25,0.03109195471156556
6500,2023-03-15,96.1999969482422,96.66999816894531,93.06999969482422,93.22000122070312,70731800.0,0.013912307472971452,-1.195121837754352,2.8381035422343843,51.038244121508384,38.20989448013686,-2.8069518967319453,-1.167502294732273,-0.617185843007249,-0.47874347594179767,4.492636522384255,3.5999984741210938,-3.0904252696057313,1.6449966430664205,-3.15725983757126,6.447253123704101,-0.7561315972524199,4.046124883385261,-8.07999420166017,94.5029067562565,51.730314979137525,2.4011282403188368,3,-3.80499649047853,-0.8049964904785298,4.037502288818345,1.515003204345689,10.760002136230455,2,0.06444911407816822,2.3006994499367774,94.87999725341795,1.0921994737874452,92.43000030517578,-1.2896537572117472,90.7300033569336,0.06444911407816822
6501,2023-03-16,100.04000091552734,100.98999786376952,95.61000061035156,95.75,84446900.0,0.039916882423095545,-1.354484732027927,1.4395996866311243,66.4984889410346,40.8235439950382,-6.042341807098268,-5.371095112430126,-4.090664131322271,-4.605452537700728,4.348606463893674,5.3799972534179545,-2.616132632548414,5.54100074768067,1.0468088995865088,10.03519259577483,3.293904823633582,7.788096671727757,-11.748998260498041,92.61851353017624,45.14608803723574,2.2470959240470827,3,-5.4850006103515625,-4.645000457763672,1.5474987030029297,-2.325000762939453,6.1699981689453125,3,0.02469013592661584,-1.195121837754352,96.1999969482422,2.3006994499367774,94.87999725341795,1.0921994737874452,92.43000030517578,0.02469013592661584
6502,2023-03-17,98.9499969482422,100.66000366210938,97.45999908447266,99.79000091552734,87300200.0,-0.010895681300578275,1.480614607575547,-0.19580507879259634,62.566572466126765,43.95762785399191,-4.824810928584412,-4.4460350376328535,-2.6173216647072337,-3.876388961956849,4.282616519552604,3.2000045776367188,-1.9747242913056766,4.410997009277352,-0.23179986861423174,9.053793887168936,2.0895985703315603,6.732395448223144,-10.151034484863288,84.14917102180594,33.12815298603435,2.321398438945794,3,-4.3949966430664205,-3.9999961853027486,2.9275035858154155,-1.234996795654311,3.620002746582017,4,0.03830218324826995,-1.354484732027927,100.04000091552734,-1.195121837754352,96.1999969482422,2.3006994499367774,94.87999725341795,0.03830218324826995
6503,2023-03-20,97.70999908447266,98.4800033569336,95.6999969482422,98.41000366210938,62388900.0,-0.012531560404374309,5.619031616424885,0.8333348470949542,58.12324002105739,46.702075255518146,-3.3123424260735987,-3.336957596626519,-0.9353700832813558,-3.0161899293183865,4.625779832558538,3.25,-1.42274158838093,3.145499038696286,-1.5639595048361343,7.854957582228707,0.790769766930083,5.500228310462489,-8.423395205078123,60.3864823326049,7.730009876674757,2.354729271766208,3,-3.154998779296875,-3.0649986267089844,4.040000915527344,0.005001068115234375,7.2700042724609375,0,0.046975785593007524,1.480614607575547,98.9499969482422,-1.354484732027927,100.04000091552734,-1.195121837754352,96.1999969482422,0.046975785593007524
6504,2023-03-21,100.61000061035156,100.8499984741211,98.0,98.13999938964844,58597300.0,0.029679680207260972,-1.0727261629971592,-3.5285500975466206,68.9577819500682,51.11217458291432,-5.705567769138426,-6.073432000915176,-3.446031709074134,-6.295437068188164,5.021088410954998,3.1399993896484375,-1.185677635618191,5.744000625610354,0.3134817702996031,11.174519480921106,3.0287411979549717,8.459260053265737,-10.855260971582027,95.20205377183113,35.85573840880319,2.7152594276553788,3,-6.055000305175781,-5.965000152587891,0.8050003051757812,-2.895000457763672,9.209999084472656,1,0.036676298767724935,5.619031616424885,97.70999908447266,1.480614607575547,98.9499969482422,-1.354484732027927,100.04000091552734,0.036676298767724935
6505,2023-03-22,98.6999969482422,102.0999984741211,98.61000061035156,100.4499969482422,57475400.0,-0.018984232685839375,-2.6165918218904625,-0.7085016741416164,63.613759723685035,54.658175635965115,-3.4042045133374046,-4.146851958481378,-1.2021197106371773,-4.700758141702252,5.672934005336673,3.4899978637695312,-0.6889285597406314,3.688497161865243,-1.9962449760718357,9.373239299802322,0.8461260928966965,6.530868230833789,-8.495846980472663,47.611669568345626,-13.640191157426202,2.8423710689685397,3,-3.589996337890639,-3.589996337890639,2.715003967285142,-0.9849967956543111,6.75,2,0.05177305743009519,-1.0727261629971592,100.61000061035156,5.619031616424885,97.70999908447266,1.480614607575547,98.9499969482422,0.05177305743009519
6506,2023-03-23,98.70999908447266,101.05999755859376,97.62000274658205,100.43000030517578,57559300.0,0.0001013387693993284,1.3087246603890264,0.9828578404017857,58.91436225815849,57.80231042201196,-2.683710056737553,-4.141582454708157,-0.9521300691099697,-4.954182418529598,6.1794262435760885,3.4399948120117188,-0.11500387843661031,3.553999328613287,-2.3595891751798916,9.467587832406466,0.5972050767167048,6.510793580509869,-7.792098206322024,47.03127216547187,-9.040854176901924,2.9567942518965866,3,-3.5999984741210938,-3.5999984741210938,4.117502212524414,-0.9949989318847656,3.340003967285142,3,0.08357815901649368,-2.6165918218904625,98.6999969482422,-1.0727261629971592,100.61000061035156,5.619031616424885,97.70999908447266,0.08357815901649368
6507,2023-03-24,98.12999725341795,98.3000030517578,96.4000015258789,98.06999969482422,56095400.0,-0.00587581639584811,8.499790196453016,-0.03488227675164625,60.52884186865917,59.72959806695008,-1.0545248432865861,-3.3696938024022103,-0.28179740653789054,-4.502894780310996,6.280301682217539,2.30999755859375,0.5276671711596777,2.742497634887684,-3.259966681999998,8.744961951775366,-0.2587345235561571,5.743729793331525,-6.541170519509095,37.96874571591682,-17.54068776409236,3.001232158443838,3,-0.7249984741210795,-3.019996643066392,3.4450035095214986,-0.4149971008300639,5.5,4,0.08233977435246764,1.3087246603890264,98.70999908447266,-2.6165918218904625,98.6999969482422,-1.0727261629971592,100.61000061035156,0.08233977435246764
6508,2023-03-27,98.04000091552734,99.33999633789062,97.08000183105469,99.06999969482422,46721300.0,-0.0009171134251455548,1.878988444081601,-17.167344862669378,60.85065004743947,61.23243793308195,-0.09505974302192044,-3.1016324384412286,-0.10645641201026024,-4.5279545377266,6.637175862853464,2.2599945068359375,1.262356117818129,2.4385013580322266,-3.6245288120674957,8.501531528131949,-0.5930137270176346,5.470016443082088,-5.820503877205752,28.771934521021002,-26.14362388127236,3.0315150850498607,3,-0.4550018310546875,-2.9300003051757812,3.237499237060547,-0.3250007629394531,5.6100006103515625,0,0.046205617472402816,8.499790196453016,98.12999725341795,1.3087246603890264,98.70999908447266,-2.6165918218904625,98.6999969482422,0.046205617472402816
6509,2023-03-28,97.23999786376952,98.44000244140624,96.29000091552734,98.11000061035156,38720100.0,-0.008159965772002842,1.8104477388664002,0.8446638618115156,57.85984674022237,61.99039377960572,1.2012374628353228,-2.1761377076188495,0.6794765410709402,-3.758613217551911,6.877399048361303,2.150001525878892,2.1975748941751476,1.4879985809325973,-4.581116711079872,7.557113872945067,-1.5465590650736374,4.522556226938832,-4.4276707392999555,16.3510731056505,-36.68164637296898,3.0345576460062365,3,1.615001678466811,-2.1299972534179545,3.720001220703139,0.4750022888183736,6.760002136230483,1,0.07959693195394357,1.878988444081601,98.04000091552734,8.499790196453016,98.12999725341795,1.3087246603890264,98.70999908447266,0.07959693195394357
6510,2023-03-29,100.25,100.41999816894531,98.55999755859376,98.69000244140624,49783300.0,0.0309543624265336,-1.0439484892183,-1.7930949812773367,67.80943367897717,62.13605430604378,-1.3118066345290345,-4.795644209426229,-2.2431768141501607,-6.7075187984417255,6.972616959020036,3.1800003051757955,2.885970635552468,4.094000625610349,-2.0464471383466503,10.234448389567348,1.0237767436318563,7.164224507588841,-6.880412594551345,83.01890715644083,22.51056885305738,3.070223881978499,3,-1.3500022888183594,-5.1399993896484375,0.36499786376953125,-2.5349998474121094,5.410003662109375,2,0.09546134358926905,1.8104477388664002,97.23999786376952,1.878988444081601,98.04000091552734,8.499790196453016,98.12999725341795,0.09546134358926905
6511,2023-03-30,102.0,103.04000091552734,101.01000213623048,101.5500030517578,53633400.0,0.0174563591022443,-1.6535952927097146,0.2884600336476453,74.83471053538554,63.49918075818364,-3.0782539247928327,-6.080021015405578,-3.864671436255975,-8.34059845965217,6.9882928586577755,2.7900009155273438,3.41823625159401,5.350500488281256,-1.010102289296924,11.711103265859435,2.170199099492166,8.530801877070346,-8.106587930431004,84.59257902922454,16.675574793701458,3.1803013887890863,3,-2.6300010681152344,-6.4199981689453125,-1.6075019836425781,-4.284999847412109,3.8300018310546875,3,0.033823499492570575,-1.0439484892183,100.25,1.8104477388664002,97.23999786376952,1.878988444081601,98.04000091552734,0.033823499492570575
6512,2023-03-31,103.29000091552734,103.48999786376952,101.9499969482422,102.16000366210938,56750300.0,0.012647067799287592,1.0130847366347695,2.5111220372316185,74.37161976600922,65.30455628540051,-4.12128027407573,-7.071811561438523,-4.951144087826222,-9.531815560352214,7.795821083706948,1.5400009155273153,3.8533790984339475,6.221001434326169,-0.7327999910322518,13.17480285968459,2.7441007216469586,9.69790214700538,-8.664861738281687,97.22226343038936,26.319161028476458,3.47690071267921,3,-3.4000015258789062,-7.4850006103515625,-3.200002670288086,-5.575000762939453,3.3300018310547017,4,-0.012005013580972279,-1.6535952927097146,102.0,-1.0439484892183,100.25,1.8104477388664002,97.23999786376952,-0.012005013580972279
6513,2023-04-03,102.41000366210938,103.29000091552734,101.43000030517578,102.3000030517578,41135700.0,-0.008519675143944028,-1.0108048366077762,0.09734590948681639,68.1796262520248,65.21809454117347,-2.7987990603655533,-5.807517739102906,-3.988737272000236,-8.549963470390225,8.61585172007411,1.8600006103515625,3.618349947593657,4.908003997802737,-2.251071474463714,12.067079470069189,1.3284662616695044,8.48754173393597,-6.898378616211332,85.00007417470066,15.049507018766846,3.579537736133229,4,-2.5200042724609375,-6.605003356933594,-2.6575050354003906,-4.695003509521484,7.779998779296861,0,0.011912836126183768,1.0130847366347695,103.29000091552734,-1.6535952927097146,102.0,-1.0439484892183,100.25,0.011912836126183768
6514,2023-04-04,103.9499969482422,104.1999969482422,102.11000061035156,102.75,48662500.0,0.015037527888524194,1.458823635009086,10.909002635593115,68.51408758235405,65.76257541435892,-4.263547290834353,-6.881224513139927,-5.435431163012993,-9.969331025024303,9.683952183048186,2.089996337890639,3.588452167225938,5.927997589111342,-1.5271188564381077,13.383114034660792,2.2004393663366244,9.65555581188606,-7.6405346205570055,95.56737540683345,27.53601665702935,3.727558222774723,4,-3.704998016357436,-7.789997100830092,-4.197498321533217,-6.234996795654311,8.23000335693358,1,-0.002885958933819599,-1.0108048366077762,102.41000366210938,1.0130847366347695,103.29000091552734,-1.6535952927097146,102.0,-0.002885958933819599
6515,2023-04-05,101.0999984741211,103.91000366210938,100.75,103.91000366210938,45175400.0,-0.027417013542964774,1.2491087743305287,-2.341676945182633,52.65796747444879,65.06742043839117,-1.1592101007890392,-3.6530310234060437,-2.484641486690805,-6.952740890805956,10.488398447415385,3.1999969482422017,3.706164739417275,2.718999099731448,-4.594566671063987,10.032564870526883,-0.9377837856662694,6.375781985129166,-3.8436719919690603,10.144892281699567,-52.51360195261235,3.6567828853977202,4,-0.8549995422363281,-4.939998626708984,-1.3474998474121094,-3.384998321533203,9.16000366210939,2,0.028684486346666205,1.458823635009086,103.9499969482422,-1.0108048366077762,102.41000366210938,1.0130847366347695,103.29000091552734,0.028684486346666205
6516,2023-04-06,102.05999755859376,102.37999725341795,99.8000030517578,100.75,43808000.0,0.009495540049077267,1.6461520403772052,-0.466190441282284,57.84957343167972,64.76972394539347,-1.7813685034584097,-4.04794737498996,-3.358340631299754,-7.906370051890107,11.11336453791835,2.5799942016601562,3.326560437125565,3.1884983062744254,-3.697081316974021,10.074077929522872,-0.25429150534979783,6.631288117898649,-3.9704306205109106,51.36358276864207,-8.222199621005622,3.442789811624226,4,-1.8149986267089986,-5.899997711181655,-2.625000000000014,-4.344997406005874,9.139999389648438,3,0.035273429253697586,1.2491087743305287,101.0999984741211,1.458823635009086,103.9499969482422,-1.0108048366077762,102.41000366210938,0.035273429253697586
6517,2023-04-10,102.16999816894531,102.1999969482422,99.56999969482422,100.95999908447266,37261200.0,0.0010778033801970288,3.141738905809699,0.9236651446675574,61.93789885334448,64.8905293682718,-1.405870951890961,-3.4329578827885,-3.4447491558303796,-8.075719819108485,11.884744417837545,2.629997253417983,3.2059095026865805,2.726499176025385,-3.136061745923257,8.589060097974027,-0.2047812849489361,5.657779636999706,-3.3471796296433354,56.155507915295374,-3.191474119232936,2.9312804609743237,4,-1.9249992370605469,-6.009998321533203,-3.9899978637695312,-4.454998016357422,11.230003356933594,0,0.03582268501226071,1.6461520403772052,102.05999755859376,1.2491087743305287,101.0999984741211,1.458823635009086,103.9499969482422,0.03582268501226071
6518,2023-04-11,99.91999816894531,101.0,99.01000213623048,100.8000030517578,60417800.0,-0.022022120390757682,2.1093746274705927,-0.7272773129378118,48.08651556261182,63.804603681870624,1.2726881147454492,-0.6251044800470993,-1.2941742623857806,-5.862030649784003,12.10221331935426,3.1599960327148295,3.211249542684115,0.10199928283691406,-4.74271746840131,4.946716034075138,-2.3203590927821978,2.524357658456026,4.279998779296889,17.533659775704123,-35.737985358915665,2.422358375619109,4,1.4599990844726705,-3.759998321533203,-1.9724979400634766,-2.204998016357422,15.580001831054688,1,0.06705368995612204,3.141738905809699,102.16999816894531,1.6461520403772052,102.05999755859376,1.2491087743305287,101.0999984741211,0.06705368995612204
6519,2023-04-12,97.83000183105469,100.51000213623048,97.70999908447266,100.4000015258789,56735000.0,-0.020916697119598093,1.0071699877765552,2.920437994173996,47.61121492194633,61.56035715331164,3.8612271345168665,1.78895096328867,0.7245430179938523,-3.82805229405659,12.471913875712945,2.8000030517578267,3.1844920908806245,-2.1354972839355497,-6.503363864574666,2.232369296703567,-4.319430574255108,0.04843600638400858,6.2661952209472815,1.9355267416233617,-49.901850031811506,2.1839332903195605,4,3.1249961853027344,-1.6700019836425781,0.11749839782714844,-0.11500167846679688,20.31999969482422,2,0.12634161687634804,2.1093746274705927,99.91999816894531,3.141738905809699,102.16999816894531,1.6461520403772052,102.05999755859376,0.12634161687634804
6520,2023-04-13,102.4000015258789,102.56999969482422,98.70999908447266,98.9499969482422,67925100.0,0.046713683014299345,1.036939144018375,-1.3424143919490528,58.102776068953396,59.701253323708066,-0.41540683976373316,-2.4166468925928086,-3.9482752078758523,-8.399004145578957,13.477083846147442,4.739997863769531,3.2861963334599835,2.124502182006836,-1.9908738716027017,6.239878235616374,0.06681415520206713,4.182190208811605,1.4407476074218835,96.50209572848149,42.236838948272954,2.057688026804768,4,-1.4450035095214844,-6.240001678466797,-4.567501068115234,-4.685001373291016,13.849998474121094,3,0.09550779915589391,1.0071699877765552,97.83000183105469,2.1093746274705927,99.91999816894531,3.141738905809699,102.16999816894531,0.09550779915589391
6521,2023-04-14,102.51000213623048,103.1999969482422,101.11000061035156,102.06999969482422,51450500.0,0.001074224694457504,1.2967092852651234,0.12753677031572846,59.82064412652627,58.08447825265441,-0.4978052749176669,-2.458143606680167,-4.227056766302738,-8.473081435109776,13.568968341213816,2.089996337890639,3.5578690234343355,2.1110027313232536,-2.1212050591990703,6.343210521845577,-0.005101163937908382,4.2271066265844155,1.0855169951171746,87.43178359749025,29.820207025705855,2.1161038952611606,4,-1.555004119873061,-6.350002288818374,-4.677501678466811,-4.795001983642592,12.5,4,0.07560237868008879,1.036939144018375,102.4000015258789,1.0071699877765552,97.83000183105469,2.1093746274705927,99.91999816894531,0.07560237868008879
6522,2023-04-17,102.73999786376952,103.7300033569336,101.58999633789062,103.16000366210938,39919500.0,0.0022436418178333195,1.7435896181891986,-0.9545533361076447,60.47236994832811,57.228116441132556,-0.9096868514845511,-2.5187829276357974,-4.876807105588981,-8.654115066269966,13.716548452987471,2.1400070190429688,3.3436705346564963,2.1514984130859176,-2.146419774111223,6.449416600283058,0.002539319487340208,4.300457506684495,-5.029998779296861,83.55473769856032,21.3741511149006,2.1489590935985707,4,-1.7849998474120952,-6.579998016357408,-4.907497406005845,-5.024997711181626,12.25,0,0.08234377321761688,1.2967092852651234,102.51000213623048,1.036939144018375,102.4000015258789,1.0071699877765552,97.83000183105469,0.08234377321761688
6523,2023-04-18,102.3000030517578,104.1999969482422,101.5199966430664,103.9499969482422,39790500.0,-0.004282604839014548,1.4930306170245788,3.928502661168669,61.45835600903503,56.44414626631932,-0.5441608811450891,-1.8100893860144964,-4.563428967676188,-8.140394818647266,14.412632574223375,2.6800003051757955,2.77688172485864,1.4820034027099496,-2.655948084641949,5.619954890061848,-0.5869723409659997,3.550979146385899,-4.469603881835923,70.72427547178202,2.6331059435181174,2.0689757436759493,4,-1.3450050354003764,-6.140003204345689,-4.537502288818345,-4.585002899169908,14.449996948242202,1,0.10850438067440882,1.7435896181891986,102.73999786376952,1.2967092852651234,102.51000213623048,1.036939144018375,102.4000015258789,0.10850438067440882
6524,2023-04-19,104.3000030517578,105.12000274658205,101.38999938964844,101.58000183105469,58398900.0,0.019550341547772243,-1.406449040667063,-1.6484916862411083,59.610838893950174,57.21668753515281,-2.781830526761624,-3.7096659242673837,-6.6304081735556935,-10.06610666136605,14.693070227745869,3.730003356933608,2.161877994705435,3.2975032806396314,-1.1209467959316584,7.715953357210921,1.0882782423539794,5.506728318925283,-6.214819970703104,87.20750036897165,20.136911340197244,2.209225038285646,4,-2.8850021362304545,-5.3850021362304545,-8.90750122070311,-6.585002899169908,10.699996948242202,2,0.10738251793419717,1.4930306170245788,102.3000030517578,1.7435896181891986,102.73999786376952,1.2967092852651234,102.51000213623048,0.10738251793419717
6525,2023-04-20,103.80999755859376,105.25,103.20999908447266,103.52999877929688,57696900.0,-0.004698039106680318,-3.4347934254391057,0.10294068148414673,54.56839771788088,56.85211245584183,-2.086391869057195,-2.9694483555095843,-6.212200114404581,-9.518757634098563,14.731895592519617,2.0400009155273438,1.7859611900008474,2.5519977569580163,-1.8967217369002896,7.000717250816322,0.3276380100288634,4.776357503887169,-5.302725297607424,65.21732720524584,0.3481506317593954,2.224359746929155,4,-2.329998016357436,-4.649997711181655,-9.624996185302749,-6.094997406005874,16.3000030517578,3,0.13813702248852455,-1.406449040667063,104.3000030517578,1.4930306170245788,102.3000030517578,1.7435896181891986,102.73999786376952,0.13813702248852455
6526,2023-04-21,106.95999908447266,108.1500015258789,105.08000183105469,106.0999984741211,86774200.0,0.030343912917452087,-1.1172456249276521,3.0714441416892173,58.46793046436892,56.46656041262232,-4.993335366741675,-5.765279088932743,-9.332466050151282,-12.581020113035592,15.32575190821687,4.340003967285142,1.339972619028046,5.289499282836914,0.3344356833040081,10.24456288236982,2.811967483070461,7.767031082603367,-7.913308604365227,82.39641915157999,20.72660336556639,2.4775317997664565,4,-4.029998779296875,-5.079998016357422,-13.064998626708984,-9.244998931884766,14.700004577636719,4,0.08685490833064113,-3.4347934254391057,103.80999755859376,-1.406449040667063,104.3000030517578,1.4930306170245788,102.3000030517578,0.08685490833064113
6527,2023-04-24,106.20999908447266,109.2300033569336,105.06999969482422,107.66000366210938,69575600.0,-0.007011967150520215,-1.2305629588115337,-1.6860506378524156,58.82079376216889,57.65925799035088,-4.034238088579556,-4.615549927003769,-8.502481637653545,-11.755373688480816,16.391589109201878,4.160003662109375,1.5048785685830524,4.1354991912841825,-0.9206630005612766,9.191661383129642,1.607418095361453,6.663580287206912,-6.252977499788074,61.47955683360824,2.646813474198197,2.5280810959227304,4,-2.7399978637695312,-3.7449989318847656,-11.23499870300293,-8.494998931884766,14.370002746582031,0,0.08285475122505992,-1.1172456249276521,106.95999908447266,-3.4347934254391057,103.80999755859376,-1.406449040667063,104.3000030517578,0.08285475122505992
6528,2023-04-25,102.56999969482422,105.4499969482422,102.4499969482422,104.91000366210938,65026800.0,-0.03427172037496595,-1.3255728678434284,1.6137907447844044,47.08122306595262,57.60037000635158,0.023686037498833912,-0.65221280677207,-4.802836039372494,-8.035696597657306,16.88847726155373,3.7600021362304545,1.3937894152471415,0.2689998626708956,-4.418609338961289,4.9566090643030805,-2.074804738145204,2.612804463486995,-1.5002202974697525,15.051016684426408,-37.51841452763512,2.343804600816095,4,1.4000015258789062,-0.10499954223632812,-7.817499160766602,-4.854999542236328,20.199996948242188,1,0.12108801994636287,-1.2305629588115337,106.20999908447266,-1.1172456249276521,106.95999908447266,-3.4347934254391057,103.80999755859376,0.12108801994636287
6529,2023-04-26,104.9800033569336,106.62000274658205,104.0999984741211,105.04000091552734,73803800.0,0.023496184744855597,-1.769224320064404,0.02563993883453045,58.362080588778895,57.62918161966552,-1.41414254370072,-2.5851661604746,-7.1861784616828,-10.416984297698562,17.751068750379957,4.050003051757827,1.2487249083265226,2.2920032501220646,-1.8867126150670117,6.470719115311141,0.20264531752752646,4.381361182716603,-2.9309970844296345,37.31569346967193,-19.768359196275213,2.0893579325945346,4,0.18999862670898438,-2.220001220703125,-10.380002975463867,-7.265003204345703,19.269996643066406,2,0.11211655807485776,-1.3255728678434284,102.56999969482422,-1.2305629588115337,106.20999908447266,-1.1172456249276521,106.95999908447266,0.11211655807485776
6530,2023-04-27,109.81999969482422,110.86000061035156,106.8000030517578,108.16000366210938,149961200.0,0.046103983455159314,1.171122929199594,-27.66772634791455,64.327924294302,58.129990527196156,-5.689205684683827,-7.031974308648984,-11.947880621931347,-15.18322295152312,18.503566816552595,5.879997253417969,1.7362635324243598,6.653499603271484,1.5589154048759184,11.74808380166705,4.106207504073694,9.200791702469274,-7.370002746582017,87.6337638209007,28.594024339905843,2.5472920991977848,4,-3.6949996948242188,-6.244998931884766,-15.219999313354492,-12.104999542236328,15.48000335693358,3,0.04716809615343598,-1.769224320064404,104.9800033569336,-1.3255728678434284,102.56999969482422,-1.2305629588115337,106.20999908447266,0.04716809615343598
6531,2023-04-28,105.4499969482422,109.4800033569336,104.33000183105469,107.7300033569336,130565000.0,-0.039792412663683274,-1.2787634295166639,-1.3735011191337314,55.23292782796423,57.54783029160018,-0.9591750460274966,-2.519426434283801,-7.595816836335018,-10.742250033478555,18.407621944370835,5.489997863769531,2.348755984251966,2.110997009277355,-3.050474735504224,7.272468754058934,-0.4697388631134345,4.691732881668145,-1.8225994873046858,35.6718037296021,-22.75239533097392,2.5807358723907896,4,0.6750030517577983,-1.8749961853027486,-10.33999633789064,-7.734996795654311,21.16000366210936,4,0.1390232725118512,1.171122929199594,109.81999969482422,-1.769224320064404,104.9800033569336,-1.3255728678434284,102.56999969482422,0.1390232725118512
6532,2023-05-01,102.0500030517578,105.2300033569336,101.81999969482422,104.9499969482422,74728100.0,-0.0322427121373291,-1.0297637158777662,1.271923572420506,53.27794017087592,56.63889519847138,2.606781018231672,0.8252160417647332,-4.15660377810714,-7.240518834926846,17.92670214301189,3.629997253417983,2.2916713562132998,-1.2269969940185632,-6.420636576870123,3.966642588832997,-3.8238167854443503,1.369822797407224,8.809997558593764,2.5442846641588246,-58.53028537971807,2.596819791425781,5,4.074996948242202,1.5249977111816548,-6.940002441406236,-1.5100021362304545,19.180000305175795,0,0.19216070577093225,-1.2787634295166639,105.4499969482422,1.171122929199594,109.81999969482422,-1.769224320064404,104.9800033569336,0.19216070577093225
6533,2023-05-02,103.62999725341795,103.9000015258789,101.1500015258789,101.47000122070312,73469400.0,0.015482549283793778,1.037033583407508,-0.7448277857871851,59.06816382258095,56.578597968319244,1.38045630106636,-0.6942895832528535,-5.647584360584332,-8.664485923548014,17.522280790656925,2.75,2.2282471370796486,0.291997528076152,-4.887404848236784,5.471399904389088,-2.297703660080316,2.88169871623262,7.049203338623059,25.540638119161425,-41.23773345613195,2.5897011881564707,5,2.37500381469728,-0.054996490478501414,-7.372497558593736,-2.9849967956542827,20.620002746582045,1,0.1635627234090049,-1.0297637158777662,102.0500030517578,-1.2787634295166639,105.4499969482422,1.171122929199594,109.81999969482422,0.1635627234090049
6534,2023-05-03,103.6500015258789,105.95999908447266,103.27999877929688,103.73999786376952,65051900.0,0.00019303553981608879,-5.457817814137329,-0.041665047772100436,52.27852776844462,56.32416797393744,1.4064569405230287,-0.7777992929862592,-5.492044098600786,-8.530115827646881,17.064351408280363,2.6800003051757812,2.1356628558535817,0.32700157165527344,-4.846672625050289,5.500675768360836,-2.2598355266975005,2.9138386700080474,6.6480311035156205,25.74665536269485,-35.732202714271864,2.586837098352779,5,2.354999542236328,-0.07500076293945312,-7.302501678466797,-2.5900001525878906,19.779998779296875,2,0.1844669062779869,1.037033583407508,103.62999725341795,-1.0297637158777662,102.0500030517578,-1.2787634295166639,105.4499969482422,0.1844669062779869
6535,2023-05-04,104.0,105.38999938964844,103.30999755859376,104.04000091552734,45345500.0,0.0033767339022539034,-1.9295680813226048,0.44447270261112476,52.69244375353102,55.68244722828879,1.2138991192249478,-0.9480018322820456,-5.697819532420823,-8.752315371615452,17.05132312659931,2.0800018310546733,2.0718104209513655,0.5319999694824276,-4.540918640959717,5.604918579924572,-2.0044593357386447,3.0684592747034998,5.932111385253904,34.213659635657564,-22.99164267922533,2.536459305221074,5,2.0050010681152344,0.2849998474121094,-7.017499923706055,-2.9399986267089844,22.56999969482422,3,0.19471153846153855,-5.457817814137329,103.6500015258789,1.037033583407508,103.62999725341795,-1.0297637158777662,102.0500030517578,0.19471153846153855
6536,2023-05-05,105.66000366210938,105.76000213623048,103.5500030517578,104.2699966430664,56912900.0,0.015961573674128537,1.7798661260526238,-34.749380125882126,55.01719235644745,55.259824849875294,-0.7262772838317488,-2.4500909683554255,-7.192304298257426,-10.253451181779255,17.387609794399886,2.2099990844726847,1.967900650038544,2.0120033264160213,-3.105835384695297,7.1298420375273395,-0.5469160291396378,4.57092268197168,3.9208233287695293,93.76308576649282,38.24296161182984,2.558919355555656,5,0.3449974060058594,-1.3750038146972656,-8.655004501342773,-4.600002288818359,21.0,4,0.18587922306396343,-1.9295680813226048,104.0,-5.457817814137329,103.6500015258789,1.037033583407508,103.62999725341795,0.18587922306396343
6537,2023-05-08,105.83000183105469,106.0999984741211,104.6999969482422,105.04000091552734,49430900.0,0.0016089169321718,1.1052746307184642,0.5683431124479256,56.12209253399092,56.26436590187955,-1.068176848099597,-2.4578469310665696,-7.116603569160162,-10.285292254245405,17.849552839944828,1.400001525878892,2.051434353900774,1.9990013122558565,-3.157908326931377,7.15591095144309,-0.5794535073377602,4.577456131849473,3.413592141224214,94.54551899951603,39.25707257331689,2.578454819593614,5,0.17499923706054688,-1.5450019836425781,-8.355001449584961,-4.770000457763672,20.589996337890625,0,0.19635262609623427,1.7798661260526238,105.66000366210938,-1.9295680813226048,104.0,-5.457817814137329,103.6500015258789,0.19635262609623427
6538,2023-05-09,106.62000274658205,106.79000091552734,105.16000366210938,105.4800033569336,44089400.0,0.007464810562778812,1.2027053498706093,1.4430355297594508,54.19985420731239,55.80189630393883,-1.367026705108529,-2.8671649289591272,-7.655041856310717,-10.962115844062978,18.591130926084855,1.6299972534179688,1.800287076083336,2.4540019989013757,-2.4996409318597586,7.40764492966251,-0.02281946647919142,4.930823464281943,2.2998475278408534,95.15675027115891,42.09214414728037,2.4768214653805654,5,-0.6150016784668111,-2.335002899169936,-8.772502899169936,-5.56000137329103,20.489997863769517,1,0.13702870225090025,1.1052746307184642,105.83000183105469,1.7798661260526238,105.66000366210938,-1.9295680813226048,104.0,0.13702870225090025
6539,2023-05-10,110.19000244140624,110.66999816894531,108.0500030517578,108.0999984741211,78627600.0,0.033483395262233095,-1.3926952728995419,1.8333377949699157,60.39088846420516,55.364447878372516,-4.604478389550906,-5.758971970603213,-10.94196040022139,-14.382499798556339,20.11819897130514,4.049995422363267,1.6731552762644384,5.406001663207988,0.7029571792445637,10.109046147171412,3.054479421226276,7.7575239051897,-9.04000091552733,93.47831946013724,40.21800031602396,2.3515222419817157,5,-4.280002593994126,-5.905002593994126,-12.342502593994126,-9.13000106811522,15.299995422363281,2,0.12759776065954975,1.2027053498706093,106.62000274658205,1.1052746307184642,105.83000183105469,1.7798661260526238,105.66000366210938,0.12759776065954975
6540,2023-05-11,112.18000030517578,113.27999877929688,110.48999786376952,111.02999877929688,74924800.0,0.01805969525073503,-1.5022392068178438,0.5502389200594326,58.83548139320936,55.7647316078442,-6.956003088510016,-7.355847528634754,-12.553506359220421,-16.159813999485934,21.308586774833323,3.089996337890639,2.2154494731179426,6.906999588012695,1.3006419563309493,12.513357219694441,4.103820772171815,9.710178403853575,-10.83959884643555,88.69476919699217,37.50396511322251,2.803178815840873,5,-4.965000152587891,-6.685001373291016,-13.977500915527344,-11.119998931884766,13.599998474121094,3,0.1002852555660132,-1.3926952728995419,110.19000244140624,1.2027053498706093,106.62000274658205,1.1052746307184642,105.83000183105469,0.1002852555660132
6541,2023-05-12,110.26000213623048,112.63999938964844,109.31999969482422,112.16000366210938,49810100.0,-0.01711533396079612,1.3216838061702212,-1.6521730477068601,56.59395014433995,56.133177160451304,-4.785163934884736,-5.08624342851526,-10.268274427170368,-14.02671709756332,22.236181746736396,3.3199996948242188,2.2433623556513,4.599501419067394,-1.2680061660831825,10.46700900421797,1.6657476264921058,7.5332552116426825,-8.442016784667985,64.80191143857638,14.29654268839652,2.9337537925752892,5,-3.0450019836425923,-4.765003204345717,-12.057502746582045,-9.200000762939467,14.569999694824205,4,0.14792306586791204,-1.5022392068178438,112.18000030517578,-1.3926952728995419,110.19000244140624,1.2027053498706093,106.62000274658205,0.14792306586791204
6542,2023-05-15,111.1999969482422,112.29000091552734,109.25,111.1500015258789,53011100.0,0.008525256609829501,1.7264541159324098,-0.026313359059103314,65.4052147385481,56.83729392889211,-4.794981344314465,-5.649597108355081,-10.913881504414576,-14.699040275970987,23.059163101517065,3.0400009155273438,1.6818755319428647,5.116496276855486,-1.0753390491464359,11.308331602857407,2.020578613854525,8.212413939856447,-8.923531059570323,74.38419849967696,18.592942695604755,3.095917663000961,5,-2.9199981689453267,-5.704998016357436,-12.997497558593764,-10.139995574951186,18.949996948242173,0,0.13902884117040948,1.3216838061702212,110.26000213623048,-1.5022392068178438,112.18000030517578,-1.3926952728995419,110.19000244140624,0.13902884117040948
6543,2023-05-16,113.4000015258789,114.79000091552734,111.0500030517578,111.0500030517578,71472900.0,0.0197842143706235,-2.1829789720763717,47.00427285211572,65.14388824853175,58.266778426679565,-6.105417449803525,-7.3523379210098625,-12.7507908060565,-16.620174043792815,23.962904821367097,3.7399978637695455,1.7721827925119555,6.761500930786127,0.031125957962970574,13.491875903609284,3.396313444374556,10.126688417197698,-10.683394321582028,79.37685711860094,20.370810553051,3.365187486411576,5,-4.350002288818359,-7.150001525878906,-15.197502136230469,-12.34000015258789,15.93000030517581,1,0.1148147836673099,1.7264541159324098,111.1999969482422,1.3216838061702212,110.26000213623048,-1.5022392068178438,112.18000030517578,0.1148147836673099
6544,2023-05-17,115.5,115.83000183105469,114.22000122070312,114.88999938964844,65655200.0,0.018518504813616277,1.535425502517091,0.25957489635379477,61.33280644011273,59.22681872518864,-7.093700670256837,-9.03338503546459,-14.44935811457242,-18.451487170277034,24.72593531049124,2.4300003051757812,2.288666753123394,8.30149955749512,0.5970804029650196,16.00591871202522,4.449289980230077,12.153709134760163,-12.058989173029289,94.98477599964752,37.964110331370954,3.8522095772650475,5,-5.80999755859375,-8.729999542236328,-16.73000144958496,-14.439998626708984,11.830001831054688,2,0.10051948580390957,-2.1829789720763717,113.4000015258789,1.7264541159324098,111.1999969482422,1.3216838061702212,110.26000213623048,0.10051948580390957
6545,2023-05-18,118.1500015258789,118.5999984741211,116.33999633789062,116.69000244140624,73174100.0,0.022943736154795724,-1.0925836315021704,2.3934387272682023,77.20653539351052,61.69230128486231,-8.409826046713377,-11.124336349579977,-16.67078645795553,-20.767083937234062,25.652465139937547,3.0999984741210938,2.593524699876724,10.234500885009766,1.288787505059375,19.180214264960156,5.761644195034563,14.707357574984968,-13.717871418581481,95.18719762909387,34.00097879068602,4.472856689975197,5,-6.500003814697266,-9.495002746582031,-19.59250259399414,-17.09000015258789,11.029991149902315,3,0.062124386314822866,1.535425502517091,115.5,-2.1829789720763717,113.4000015258789,1.7264541159324098,111.1999969482422,0.062124386314822866
6546,2023-05-19,116.25,118.30999755859376,115.6999969482422,118.16000366210938,54990200.0,-0.01608126535201726,1.362000635209934,-1.3082225067279678,82.50915597363533,64.62419722260059,-5.419585448068361,-8.951620231176037,-14.301616413489256,-18.563643147972954,25.789171229921504,2.6100006103515625,3.204618052047394,7.869999313354498,-1.802078598749688,17.542077225458684,3.033960357302405,12.70603826940659,-10.401083056020212,74.86632237828258,6.003604382528778,4.836038956052094,5,-4.369998931884766,-6.395000457763672,-17.692501068115234,-15.189998626708984,12.789993286132784,4,0.08197848412298381,-1.0925836315021704,118.1500015258789,1.535425502517091,115.5,-2.1829789720763717,113.4000015258789,0.08197848412298381
6547,2023-05-22,115.01000213623048,116.7699966430664,114.25,116.7699966430664,70741100.0,-0.010666648290490466,1.8636414866962017,0.921461325834431,76.46512763444778,67.09811649228229,-3.0625192579071694,-7.397836069972513,-12.54818414428938,-16.989048588515615,25.482272924387207,2.5199966430664062,3.823002190520242,6.190001296997082,-3.859708753673786,16.23971134766795,1.165146271661655,11.214856322332508,-7.885977039236565,52.45035080078403,-20.98796982798286,5.02485502533543,5,-1.6850013732910298,-5.135002136230483,-16.452503204345717,-13.950000762939467,12.889999389648423,0,0.08538387542322035,1.362000635209934,116.25,-1.0925836315021704,118.1500015258789,1.535425502517091,115.5,0.08538387542322035
6548,2023-05-23,114.98999786376952,117.13999938964844,113.77999877929688,114.2699966430664,67576300.0,-0.00017393506729324049,-2.9529489906741704,-0.40909287949853435,76.37208450672237,68.87380494145087,-1.9337242238756573,-6.7454932719890195,-12.059196380075505,-16.61168711156317,26.17819219055635,3.3600006103515625,4.299834510060421,5.548997116088856,-4.409101663972976,15.507095896150688,0.5699477260579471,10.528046506119765,-6.718375429062874,25.103717034919228,-52.12142231047103,4.979049390030914,5,-1.0649986267089702,-5.114997863769517,-16.43249893188475,-13.929996490478501,15.370002746582045,1,0.13183751903948338,1.8636414866962017,115.01000213623048,1.362000635209934,116.25,-1.0925836315021704,118.1500015258789,0.13183751903948338
6549,2023-05-24,116.75,117.33999633789062,115.0199966430664,115.3499984741211,63487900.0,0.015305697616549097,-1.25242121558911,1.9444432670707796,77.82627228708631,70.98389281854831,-2.978559872790953,-7.988057079899704,-13.399077030615501,-18.038152236550218,26.63140743889796,2.349998474121108,4.839002721781753,6.720499420166021,-3.5148578233897183,16.95585666372176,1.6028207983881515,11.838178041943891,-7.445539961351912,61.61828648853137,-20.17806460520748,5.11767862177787,5,-2.825000762939453,-6.875,-18.192501068115234,-15.689998626708984,13.470001220703125,2,0.10775162167926955,-2.9529489906741704,114.98999786376952,1.8636414866962017,115.01000213623048,1.362000635209934,116.25,0.10775162167926955
6550,2023-05-25,115.0,116.87000274658205,114.30999755859376,116.62999725341795,66496700.0,-0.01498929336188437,1.4265357260370728,-1.1642824834741943,70.30433986497962,72.50726945417493,-0.8789017061289712,-6.145151887568517,-11.283182748895186,-15.95853116467785,26.087241265186112,2.5600051879882812,5.4255546862537045,4.711499404907229,-5.7609447249053005,15.18394353471976,-0.5247226599990427,9.947721469813501,-4.765986117804616,26.931601533289683,-51.14716175402707,5.236222064906265,5,-1.0750007629394531,-5.125,-14.834999084472656,-16.549999237060547,15.3800048828125,3,0.10721740722656259,-1.25242121558911,116.75,-2.9529489906741704,114.98999786376952,1.8636414866962017,115.01000213623048,0.10721740722656259
6551,2023-05-26,120.11000061035156,121.5,116.0199966430664,116.04000091552734,96779900.0,0.04443478791610045,-1.6666629540733646,-2.4969365355001694,75.55475578293856,73.63499623688499,-4.967085605450507,-10.646395221520436,-16.084160221431915,-20.734910126472826,26.733593163283576,6.5,5.6777807718007125,9.088499832153317,-1.9925163514180042,20.16951601572464,3.5479917403676495,14.629007923938985,-9.039388268963606,81.99482940597464,5.751187470037763,5.540508091785663,5,-3.8349990844726562,-8.78499984741211,-19.790000915527344,-23.424999237060547,8.25,4,0.07551404561934505,1.4265357260370728,115.0,-1.25242121558911,116.75,-2.9529489906741704,114.98999786376952,0.07551404561934505
6552,2023-05-30,121.66000366210938,122.91999816894531,119.86000061035156,122.37000274658205,64314800.0,0.01290486257498391,2.381231585026071,-0.1744469625822257,76.20208800810894,74.86368509906025,-5.4504762164572185,-11.227583260690267,-17.265618114921864,-21.928033678671028,28.315750432747137,3.05999755859375,5.936815424192119,9.658002853393555,-1.5501683608427754,20.866174067629885,4.05391724627539,15.26208846051172,-9.33786480168797,86.21450119282336,11.852527560752307,5.604085607118165,5,-3.3100051879882812,-9.625003814697266,-19.255002975463867,-23.525001525878906,8.1199951171875,1,0.060660771016579185,-1.6666629540733646,120.11000061035156,1.4265357260370728,115.0,-1.25242121558911,116.75,0.060660771016579185
6553,2023-05-31,120.58000183105469,122.04000091552734,119.16999816894531,121.4499969482422,72800800.0,-0.00887721353399118,1.7999985113398687,1.2253468155295943,69.82067288855616,75.8067813711095,-3.626220055749954,-9.288865288714263,-15.782047285144714,-20.46155580803321,30.091906868988623,2.8700027465820312,6.441799654069058,7.730500793457026,-3.375081108844995,18.836082695759046,2.1777098423060153,13.283291744608036,-6.7741626674399384,72.82234411136606,0.8421713990070856,5.552790951151008,5,-2.2300033569335938,-8.545001983642578,-17.61250114440918,-21.904998779296875,6.549995422363267,2,0.0607065813871881,2.381231585026071,121.66000366210938,-1.6666629540733646,120.11000061035156,1.4265357260370728,115.0,0.0607065813871881
6554,2023-06-01,122.7699966430664,123.48999786376952,119.93000030517578,120.69000244140624,54375100.0,0.01816217265513176,1.0227278145882048,-2.3908113511996407,70.04921406558563,75.01152344578452,-5.226096102711665,-10.511946222953398,-17.62819446924462,-22.295679031981507,31.560152517358155,3.559997558593736,6.710453897010069,8.964495849609378,-2.0984150714481586,20.027406770666914,3.4330403890806025,14.495951310138153,-7.688175218705382,92.15684970841266,21.370144432094264,5.531455460528771,6,-4.134998321533203,-10.449996948242188,-19.5524959564209,-24.094993591308594,6.010002136230469,3,0.06182295491423573,1.7999985113398687,120.58000183105469,2.381231585026071,121.66000366210938,-1.6666629540733646,120.11000061035156,0.06182295491423573
6555,2023-06-02,124.25,126.38999938964844,124.0199966430664,124.91999816894531,61215000.0,0.01205508998453797,-3.19467700118829,-0.32211540224994184,76.93491162155863,74.39216296222045,-6.425531759556009,-10.958956378404679,-18.678488489373507,-23.428029705756302,33.264299245974485,3.6200027465820312,6.919368333554445,9.431999206542969,-1.558710588930012,20.42270900201595,3.9366443088064784,14.927354104279459,-7.822870345333612,79.36356004964622,7.496789962807156,5.495354897736488,6,-4.165000915527344,-10.479999542236328,-20.284997940063477,-25.574996948242188,6.550003051757784,4,0.04804829956300294,1.0227278145882048,122.7699966430664,1.7999985113398687,120.58000183105469,2.381231585026071,121.66000366210938,0.04804829956300294
6556,2023-06-05,125.3000030517578,125.8000030517578,123.02999877929688,123.36000061035156,47950100.0,0.00845072878678299,-1.130767515288086,-2.8955339452048343,77.03220257667414,74.45517128913448,-6.768577427734456,-11.027524641944538,-19.2780438495475,-24.160822496532475,34.828589607645924,2.7700042724609233,7.214610117154223,9.50000228881835,-1.5548519883372052,20.554856565973907,3.972575150240573,15.027429427396129,-7.079556844794638,84.90310036561893,12.803096350193002,5.527427138577778,6,-5.215003967285142,-11.530002593994126,-20.45000267028807,-25.810001373291,8.999999999999986,0,0.04054271115186081,-3.19467700118829,124.25,1.0227278145882048,122.7699966430664,1.7999985113398687,120.58000183105469,0.04054271115186081
6557,2023-06-06,126.61000061035156,127.4000015258789,125.0,125.06999969482422,45695200.0,0.01045488848114906,-1.8571441546586982,0.7938139059304762,76.22071020881633,74.43835192270049,-6.9957511485005455,-11.279206342333111,-20.094386121597324,-25.226120255030295,36.479494457234175,2.4000015258789062,6.937028472699183,9.770999908447266,-1.2444090617594838,20.786408878654015,4.263295423343891,15.27870439355064,-6.919034830505055,90.40096484454304,18.427416203677467,5.507704485103374,6,-5.755001068115234,-12.334999084472656,-21.760000228881836,-27.119998931884766,8.069992065429659,1,0.013821972921283843,-1.130767515288086,125.3000030517578,-3.19467700118829,124.25,1.0227278145882048,122.7699966430664,0.013821972921283843
6558,2023-06-07,121.2300033569336,127.37000274658205,120.62999725341795,127.01000213623048,95663300.0,-0.04249267220189956,1.0738478440504804,-3.7532437292854723,60.0632272141249,72.46468024792699,-0.7124456139667643,-5.0051609770741265,-14.270170222307897,-19.633097474028915,37.4822002139399,6.740005493164091,6.590032097474079,3.6605026245117216,-6.3976623689880086,13.718667618011452,-1.3685798722381435,8.689585121261587,6.1699981689453125,17.402983123414373,-49.52578696579246,5.029082496749866,6,-0.3750038146972656,-6.9550018310546875,-16.380002975463867,-21.740001678466797,12.329994201660185,2,0.0705270575402841,-1.8571441546586982,126.61000061035156,-1.130767515288086,125.3000030517578,-3.19467700118829,124.25,0.0705270575402841
6559,2023-06-08,124.25,125.62999725341795,122.26000213623048,123.01000213623048,62159300.0,0.024911297199049942,-1.459852368316274,-0.21453254769032273,60.575585358865865,71.38370752502546,-2.8571460540690055,-7.291656893156301,-16.775906333214024,-22.465851250445013,37.668280739572964,4.399993896484361,6.610435462913628,5.977499389648443,-3.872209591281745,15.827208370578632,1.052644899183349,10.902353880113537,3.1500015258789062,53.47120327984882,-9.47480652222913,4.924854490465096,6,-2.5400009155273438,-8.90999984741211,-19.459999084472656,-24.759998321533203,8.580001831054716,3,0.023179052341391948,1.0738478440504804,121.2300033569336,-1.8571441546586982,126.61000061035156,-1.130767515288086,125.3000030517578,0.023179052341391948
6560,2023-06-09,123.43000030517578,125.8000030517578,123.19000244140624,124.08000183105469,51330000.0,-0.006599595129369917,-3.6194813349446213,-0.5241956820013719,62.93227621154417,69.98120979487052,-0.7996932693649086,-5.887475229470567,-15.53760784755589,-21.42842402764643,37.38785581625,2.6100006103515625,6.660796801985512,4.594999694824224,-5.072991566918432,14.262990956566867,-0.2389959360471039,9.428995325695553,3.940002441406264,41.3589554610429,-19.249763310786044,4.833995630871322,6,-0.14500045776367188,-8.075000762939453,-18.639999389648438,-23.939998626708984,11.930000305175781,4,0.043344393266575576,-1.459852368316274,124.25,1.0738478440504804,121.2300033569336,-1.8571441546586982,126.61000061035156,0.043344393266575576
6561,2023-06-12,126.56999969482422,126.77999877929688,123.52999877929688,124.0199966430664,51338000.0,0.025439515368102628,1.1885512890331995,-3.923072408652887,69.48751876480988,69.23514654561508,-3.2709506926499614,-8.16135667513295,-18.270613326128114,-24.321108897752055,37.60791198309358,3.3499984741210938,6.6127633597133695,6.919499206542966,-2.449897475869733,16.288895888955665,2.2348008653366236,11.604197547749308,0.6652029418945489,87.74001023262315,25.02117709177282,4.684698341206347,6,-3.2849998474121094,-11.09499740600586,-21.424999237060547,-27.079998016357422,3.390007019042997,0,0.033420268366379347,-3.6194813349446213,123.43000030517578,-1.459852368316274,124.25,1.0738478440504804,121.2300033569336,0.033420268366379347
6562,2023-06-13,126.66000366210938,128.41000366210938,125.18000030517578,128.1199951171875,50564800.0,0.0007111003199982147,2.1666566936436937,-0.5725449834547054,69.62664729336163,69.21358814614901,-2.879978027558664,-7.413862495661533,-17.985773143318482,-24.132342685732027,37.97859967112443,3.2300033569335938,6.968374295247656,6.2365028381347685,-2.7401113014003613,15.213116977669898,1.7481957683671965,10.72480990790234,-6.0300064086914205,77.50644526404258,9.61524242737849,4.488307069767567,6,-2.490001678466797,-10.105003356933594,-21.515003204345703,-27.170001983642578,3.339996337890625,1,0.06031895759319261,1.1885512890331995,126.56999969482422,-3.6194813349446213,123.43000030517578,-1.459852368316274,124.25,0.06031895759319261
6563,2023-06-14,126.41999816894531,126.9499969482422,124.12000274658205,126.6999969482422,52422500.0,-0.001894879884926648,6.25640674517756,0.19178110825443587,67.13930497611656,68.89026491398579,-1.927107309404093,-6.480686572773095,-17.33761462847491,-23.669135219644033,37.75055119052494,2.8299942016601562,6.676841801027976,5.3454975128173885,-3.37115960942009,14.062154635054881,0.987168951698635,9.703826073936142,-5.634400787353528,67.64219513133092,-0.999425272269832,4.358328561118746,6,-1.8999977111816406,-9.634994506835938,-21.27499771118164,-26.929996490478516,2.3800048828124716,2,0.06533772050682529,2.1666566936436937,126.66000366210938,1.1885512890331995,126.56999969482422,-3.6194813349446213,123.43000030517578,0.06533772050682529
6564,2023-06-15,127.11000061035156,127.69000244140624,124.31999969482422,125.20999908447266,60458500.0,0.005458016543269828,1.2026124398812321,-6.785749318800746,72.30201938624282,68.37549911006181,-2.1643422444148257,-6.594398154893469,-17.652677110461653,-24.133968443632156,37.37904222202863,3.370002746582017,6.250945589513492,5.454999923706055,-3.2448866516011776,14.154886499013287,1.1050566360524385,9.80494321135967,-6.171915103149431,75.09573280171186,1.1294104427448133,4.349943287653614,6,-2.5900001525878906,-8.879997253417969,-21.96500015258789,-27.619998931884766,2.0200042724609375,3,0.0507434263021862,6.25640674517756,126.41999816894531,2.1666566936436937,126.66000366210938,1.1885512890331995,126.56999969482422,0.0507434263021862
6565,2023-06-16,125.48999786376952,127.9000015258789,125.3000030517578,127.70999908447266,84188100.0,-0.012744888197649185,-1.0000058687856785,-1.1684207567550278,61.3693886007355,66.63518644606863,-0.39107382520924716,-4.6338883722024065,-15.576950502230503,-22.27677022446629,36.54893228864536,2.599998474121108,6.170691179149543,3.467997360229475,-5.228602488711076,12.164597209170026,-0.8803025642408073,7.816297284699758,-4.402473993469243,40.16387547839979,-31.432501932963262,4.348299924470275,6,-0.9699974060058452,-6.6599960327148295,-20.392498016357408,-25.99999618530272,2.659996032714858,4,0.0584907490017923,1.2026124398812321,127.11000061035156,6.25640674517756,126.41999816894531,2.1666566936436937,126.66000366210938,0.0584907490017923
6566,2023-06-20,125.77999877929688,127.25,124.5,124.97000122070312,56930100.0,0.002310948445805039,-2.142857142857143,-0.36486356450614926,59.19641391355761,64.74359796881765,-0.6770232806732963,-4.398849860284514,-15.429410056067354,-22.339213028594997,35.820477091565394,2.75,5.9376967810906365,3.281498336791998,-5.122912157214273,11.685908830798269,-0.9207069102111376,7.483703583795133,-4.546025313160413,38.694537959341716,-29.769988237623224,4.2022052470031355,6,-1.2599983215332031,-6.9499969482421875,-19.424999237060547,-25.079998016357422,2.470001220703125,1,0.07616474736865353,-1.0000058687856785,125.48999786376952,1.2026124398812321,127.11000061035156,6.25640674517756,126.41999816894531,0.07616474736865353
6567,2023-06-21,124.83000183105469,126.7300033569336,123.8499984741211,125.63999938964844,52137700.0,-0.00755284590127181,-1.0794227008565842,-1.0,59.54198290221152,64.68568193416061,-0.0067857376697446625,-2.8200262698962177,-14.047435829625726,-21.197444937984315,35.53885333446898,2.8800048828125,5.355320991733805,1.840501403808588,-5.8378855150873505,9.518888322704527,-1.9986920556393812,5.679694863256557,-3.4525077609987704,24.197595518063757,-41.909845711855844,3.8391934594479658,6,0.5050010681152344,-6.0,-18.47500228881836,-24.130001068115234,7.380004882812528,2,0.041095928923845504,-2.142857142857143,125.77999877929688,-1.0000058687856785,125.48999786376952,1.2026124398812321,127.11000061035156,0.041095928923845504
6568,2023-06-22,130.14999389648438,130.33000183105472,125.13999938964844,125.30999755859376,90354600.0,0.04261789623803569,-1.0038647798371718,-5.975322130962231,64.52755277573274,65.12478942492359,-4.390077464229435,-7.321408488382872,-18.792190086082684,-26.341004203743864,35.70615433969385,5.500000000000028,4.80109091566645,6.402493667602542,-0.9364876676572464,13.741475002862344,2.7330029999726406,10.071984335232443,-8.631849634587383,97.22210121422651,32.988304307153584,3.6694906676299,6,-3.3899917602539062,-9.459991455078125,-23.262495040893555,-29.449993133544922,3.5299987792968466,3,-0.001152469485351415,-1.0794227008565842,124.83000183105469,-2.142857142857143,125.77999877929688,-1.0000058687856785,125.48999786376952,-0.001152469485351415
6569,2023-06-23,129.33000183105472,130.83999633789062,128.27999877929688,129.11000061035156,71855200.0,-0.0063003619199694105,-1.723394584767223,0.04545483205861998,60.26678220752953,64.82862342447753,-3.099670049010925,-5.80843262302173,-17.327251296583825,-25.320571973369596,35.87746252937846,2.55999755859375,4.16612291926883,4.953501510620143,-2.006906308923533,11.913909330163804,1.473297600848312,8.433705420391973,-7.459383266391413,78.39778299987053,15.413642068969757,3.480203909771834,6,-2.145004272460966,-7.020004272460966,-21.680002212524442,-27.87500000000003,2.3600006103515057,4,-0.004098034267325468,-1.0038647798371718,130.14999389648438,-1.0794227008565842,124.83000183105469,-2.142857142857143,125.77999877929688,-0.004098034267325468
6570,2023-06-26,127.33000183105469,131.49000549316406,127.0999984741211,129.33000183105472,59989300.0,-0.015464315871677292,-2.569101656752616,-9.090858648910038,53.95095327387016,63.102338369928674,-0.5456587243798054,-2.9906703737175917,-14.839574632515763,-23.17092195383472,36.18288174204212,4.390007019042969,4.3578477311954344,2.337001419067377,-3.1561049109213286,7.830107749056083,-0.40955174592697574,5.08355458406173,-4.9212205999977385,45.54974031122708,-14.056135844753541,2.746553164994352,6,0.3400001525878906,-4.694999694824219,-19.100000381469727,-25.354999542236328,0.8800048828125284,0,0.014136519483806342,-1.723394584767223,129.33000183105472,-1.0038647798371718,130.14999389648438,-1.0794227008565842,124.83000183105469,0.014136519483806342
6571,2023-06-27,129.17999267578122,130.08999633789062,127.5500030517578,128.6300048828125,46801000.0,0.01452910404557417,1.1434586659799244,-0.2749938964843569,54.89895916714751,61.46592857812711,-2.2199378944518315,-4.34931148434535,-16.1738831125501,-24.891239604597672,35.605724663904546,2.7599945068359375,4.377114967402122,3.7334926605224297,-1.5560503667127534,9.023035687757613,1.0887211469048452,6.378264174140028,-6.044713503755702,69.76425791723675,13.473207316057632,2.6447715136175933,6,-1.5099906921386435,-6.544990539550753,-19.027494430541964,-25.81999206542966,-0.2699890136718466,1,-0.007973361493230358,-2.569101656752616,127.33000183105469,-1.723394584767223,129.33000183105472,-1.0038647798371718,130.14999389648438,-0.007973361493230358
6572,2023-06-28,129.03999328613278,131.47999572753906,128.44000244140622,128.94000244140622,52149500.0,-0.001083754432466999,-4.527306523880255,0.1818055709688253,68.60408861736276,61.628682316043346,-1.9074191811120471,-3.824138964352528,-15.516610494213666,-24.74496975092555,34.87353442468994,3.039993286132841,4.413469181580965,3.2244937896728203,-1.981857346725036,8.430844926070677,0.6213182214738993,5.8276693578717556,-5.236336008416174,61.41716768311686,0.1984855541327164,2.6031755681989295,6,-1.369991302490206,-6.404991149902315,-18.172492980957003,-25.67999267578122,10.530014038085994,2,-0.006122080961218357,1.1434586659799244,129.17999267578122,-2.569101656752616,127.33000183105469,-1.723394584767223,129.33000183105472,-0.006122080961218357
6573,2023-06-29,127.9000015258789,129.25999450683594,127.26000213623048,128.77000427246094,40761000.0,-0.008834406537251316,1.1621735311220107,-8.700824050053411,59.549988961119595,60.211790046585214,-0.5983321319289132,-2.221532329831007,-13.847742737670359,-23.453265540074923,34.20812211731782,1.9999923706054545,3.9240863621501774,1.7185020446777344,-2.9383442084055673,6.375348297761036,-0.6099210818639165,4.046925171219385,-3.481436390926504,18.223275003606144,-42.15883222414733,2.328423126541654,6,-0.22999954223632812,-5.2649993896484375,-16.30000114440918,-24.540000915527344,14.319999694824219,3,0.03369824188091375,-4.527306523880255,129.03999328613278,1.1434586659799244,129.17999267578122,-2.569101656752616,127.33000183105469,0.03369824188091375
6574,2023-06-30,130.36000061035156,131.25,128.94999694824222,129.47000122070312,54310500.0,0.019233769000189582,-1.3834130529312183,-1.0229845746406743,66.69881433562978,60.80394846157347,-2.8483740716951047,-4.304443269238874,-15.803851986406897,-25.726386949185127,33.41785593559736,3.3499984741210938,3.470046601057959,3.7990009307861357,-0.9238582150370576,8.521860076609315,1.437571357874532,6.160430503697725,-5.375720246742233,74.25961102315405,10.997339470623984,2.3614295729115904,6,-2.6899986267089844,-7.459999084472656,-18.46000099182129,-27.0,9.580001831054659,4,0.025467873963526344,1.1621735311220107,127.9000015258789,-4.527306523880255,129.03999328613278,1.1434586659799244,129.17999267578122,0.025467873963526344
6575,2023-07-03,130.22000122070312,131.85000610351562,130.07000732421878,130.82000732421878,28264800.0,-0.0010739443770555468,-2.9555796683735887,-0.6741646235877358,60.281707697101915,60.92453665974506,-2.1980083265672192,-3.893896154258613,-15.13540369088355,-25.397309059187677,32.18187863654495,1.7799987792968466,3.1515893766415815,3.360501480102542,-1.4999981684379406,8.22100112864301,0.9302516558323077,5.790751304372776,-4.715262846729416,64.4879417440547,4.143404648905552,2.430249824270235,7,-2.3699989318847656,-7.1399993896484375,-18.32000160217285,-26.860000610351562,7.6300048828125,0,0.011288597810805268,-1.3834130529312183,130.36000061035156,1.1621735311220107,127.9000015258789,-4.527306523880255,129.03999328613278,0.011288597810805268
6576,2023-07-05,130.3800048828125,131.39999389648438,129.63999938964844,130.24000549316406,35895400.0,0.0012287180203460757,-1.626834739634931,-0.23332994252580147,60.43772744787432,61.024063831485364,-1.8292456298215711,-3.8512614214109533,-14.855753219562018,-25.332491957792882,31.219033752856397,1.7599945068359375,2.629830975268632,3.266505050659177,-1.7783000013897663,8.311310102708134,0.7441025246347124,5.7889075766836555,-4.240739735884603,67.97385729553979,9.39535058176395,2.5224025260244773,7,-1.8850021362304688,-6.445003509521484,-18.480005264282227,-24.725006103515625,8.179992675781278,2,-0.01664364233530835,-2.9555796683735887,130.22000122070312,-1.3834130529312183,130.36000061035156,1.1621735311220107,127.9000015258789,-0.01664364233530835
6577,2023-07-06,128.36000061035156,128.72999572753906,127.37000274658205,128.25,40639900.0,-0.015493205988729275,2.200017951709867,0.7857220708446866,54.948991984454715,59.95977929912114,0.8315989500526371,-1.784944370597458,-12.38632428315617,-23.068230101308387,29.621409160658533,3.0100021362304545,2.6006858432715063,1.1590007781982479,-3.9096833297915055,6.227684886188001,-1.375341275796643,3.6933428321931245,-1.6496613677648924,23.965087654852237,-32.08443934594564,2.53434205399488,7,1.1150016784667969,-2.8499984741210938,-14.559999465942383,-21.075000762939453,10.050003051757812,3,0.004284847687305637,-1.626834739634931,130.3800048828125,-2.9555796683735887,130.22000122070312,-1.3834130529312183,130.36000061035156,0.004284847687305637
6578,2023-07-07,129.77999877929688,130.97000122070312,128.1300048828125,128.58999633789062,41928700.0,0.011062622017709689,-1.691958345386173,10.818143986683312,56.566655033043254,59.548654057511555,-0.722367005885701,-2.668364039056769,-13.213785109250011,-24.223174455075608,29.74379764215974,2.839996337890625,2.6830925306988576,2.1514991760253963,-2.186296016112834,6.489294368163641,-0.017398420043718943,4.320396772094512,-2.555692850617305,53.794513992605474,0.1478339268927158,2.1688975960691215,7,-0.3049964904785156,-4.269996643066406,-14.587499618530273,-20.514999389648438,10.790008544921903,4,0.07543541868551507,2.200017951709867,128.36000061035156,-1.626834739634931,130.3800048828125,-2.9555796683735887,130.22000122070312,0.07543541868551507
6579,2023-07-10,127.12999725341795,129.27999877929688,125.91999816894531,129.07000732421878,61889300.0,-0.02041918285409683,1.847466613217642,-1.6302572190593783,53.838955257253126,59.536209833442996,1.7687482582965544,0.21972802735032815,-10.067516161272522,-21.351654466839037,29.580161972859443,3.8600006103515625,2.791514747500372,-0.642502212524434,-4.689534775226818,3.40453035017795,-2.666018493875626,1.381014068826758,4.7200088500976705,20.404679012631345,-33.50384059340223,2.0235162813511893,7,1.7550048828125142,-1.2399940490722514,-11.937498092651353,-17.819999694824205,10.54000091552733,0,0.1186974301368473,-1.691958345386173,129.77999877929688,2.200017951709867,128.36000061035156,-1.626834739634931,130.3800048828125,0.1186974301368473
6580,2023-07-11,128.77999877929688,129.77000427246094,127.3499984741211,127.75,49951500.0,0.012978852839820698,-1.644812433816111,-0.5309244497229326,56.60212118932744,59.72545005812965,0.3867275424760237,-1.063437315163,-11.347876564029121,-22.77084863324933,29.417348542556393,2.640007019042983,2.3486081948524316,0.7399993896484318,-2.770117609405361,4.250116388702239,-1.0150591098784787,2.495057889175328,2.9514071655273426,52.18983284930263,-3.4926582177377554,1.7550584995269018,7,0.10500335693359375,-2.539997100830078,-13.302499771118164,-19.185001373291016,6.290008544921903,1,0.08665944842285134,1.847466613217642,127.12999725341795,-1.691958345386173,129.77999877929688,2.200017951709867,128.36000061035156,0.08665944842285134
6581,2023-07-12,130.80000305175778,131.25999450683594,128.83000183105472,130.30999755859378,54022800.0,0.015685698801122028,2.446826470429049,0.47573405232432037,62.5473029311782,59.05247387077581,-1.5414073348301542,-2.8989210183792693,-12.826266084272504,-24.569268262378174,29.17606360852395,2.4799957275390625,2.141853513885266,2.548503494262661,-1.0958562745209974,6.192863263046306,0.7263236098708319,4.3706833786544905,0.8151747375488583,91.38592190009149,30.41044963121024,1.8221798843918253,7,-1.9150009155273153,-4.560001373290987,-13.87250328063962,-19.460002899169893,3.1799926757812784,2,0.05389910464274328,-1.644812433816111,128.77999877929688,1.847466613217642,127.12999725341795,-1.691958345386173,129.77999877929688,0.05389910464274328
6582,2023-07-13,134.30000305175778,134.66999816894528,132.71000671386722,134.03999328613278,61170900.0,0.026758409161619312,2.9199829101561363,0.5306262261390085,59.444724185230804,59.04077778456595,-4.71236467453366,-6.110492373254289,-15.623205368383978,-27.77702056696313,28.86389832111017,3.8699951171875,2.3719055169360956,5.666503524780239,1.2127763596450336,10.12023068991543,3.4396399422126365,7.893367107347842,-8.380004882812472,95.77148437499999,37.7541797745194,2.2268635825675975,7,-4.005004882812472,-6.650005340576172,-17.37250328063962,-22.960002899169893,-1.080001831054659,3,0.03171998816108923,2.446826470429049,130.80000305175778,-1.644812433816111,128.77999877929688,1.847466613217642,127.12999725341795,0.03171998816108923
6583,2023-07-14,134.67999267578122,136.64999389648438,134.05999755859378,134.05999755859378,54388100.0,0.002829408900884234,-7.354892695413157,2.3845070422533023,62.424512168415085,58.56585532154209,-4.503012459487223,-6.155532547762704,-15.332158903356216,-27.844417053742518,29.071231792738704,2.5899963378905966,2.465606233340452,5.633493423461886,0.5558101024389543,10.711176744484803,3.094651762950434,8.172335083973351,-8.584994506835912,81.64024226359152,25.118597676275783,2.5388416605114608,7,-3.394996643066378,-6.03999710083005,-17.114992141723604,-22.834991455078097,0.0,4,0.027695360774985467,2.9199829101561363,134.30000305175778,2.446826470429049,130.80000305175778,-1.644812433816111,128.77999877929688,0.027695360774985467
6584,2023-07-17,133.55999755859378,135.6199951171875,133.21000671386722,134.55999755859378,48450200.0,-0.00831597251333116,-1.8353110133739905,-1.6129159283324968,65.08475102285732,59.09952680218158,-3.2199770723223935,-4.772217854236459,-13.540951723878734,-26.373334157322915,29.020326878978185,2.409988403320284,2.23069052495606,4.190998458862339,-1.1796849143879058,9.561681832112583,1.5056567722372165,6.876340145487461,-7.042799560546911,66.77421657154561,8.498508275680123,2.6853416866251254,7,-2.2750015258789347,-4.1049995422363565,-15.994997024536161,-21.714996337890653,0.6900024414062216,0,0.05248584826118807,-7.354892695413157,134.67999267578122,2.9199829101561363,134.30000305175778,2.446826470429049,130.80000305175778,0.05248584826118807
6585,2023-07-18,132.83000183105472,133.86000061035156,131.35000610351562,132.71000671386722,54969100.0,-0.005465676406731013,1.302754990620773,-0.1199951171875,59.34462937831144,58.978071461119036,-2.325354115961119,-3.651338654785121,-12.145670832678434,-25.312251462953938,28.679466815000197,2.5099945068359375,2.3370300505145565,3.094002532959024,-2.1625371715724953,8.350542237490558,0.46573268069326446,5.722272385224784,-5.907491997070352,51.150947041021396,-5.437251649970577,2.6282698522657637,7,-1.5450057983398722,-2.9100036621094034,-14.305002212524442,-20.98500061035159,2.6900024414062216,1,0.036437523685699524,-1.8353110133739905,133.55999755859378,-7.354892695413157,134.67999267578122,2.9199829101561363,134.30000305175778,0.036437523685699524
6586,2023-07-19,135.36000061035156,135.99000549316406,132.52999877929688,133.38999938964844,54531000.0,0.01904689260273229,1.1424117308037527,16.41734486266531,64.41608634031039,60.02997083399189,-4.553501111897447,-5.720101065327725,-14.020783969650665,-27.493569190634503,28.803698481382018,3.4600067138671875,2.132922465108578,5.145001220703136,-0.33489264710553357,10.624895088511792,2.4050542867988156,7.884948154607471,-8.048391413867193,75.66044797604653,18.869993597282388,2.7399469339043305,7,-4.075004577636719,-5.2700042724609375,-16.040000915527344,-23.514999389648438,-3.5200042724609375,2,-0.0021423853784365843,1.302754990620773,132.83000183105472,-1.8353110133739905,133.55999755859378,-7.354892695413157,134.67999267578122,-0.0021423853784365843
6587,2023-07-20,129.96000671386722,134.78999328613278,129.33000183105472,134.07000732421878,59820600.0,-0.039893571750408086,-1.0335124414299264,-2.0862934333028673,53.934313148648336,59.73748840239245,1.2262778237173109,0.08846102199865413,-8.020630895983572,-21.735711284541935,28.821337868360153,6.029998779296847,2.0131981166632045,-0.5114929199218352,-5.37575247552644,4.352766635682784,-2.9436226977241517,1.9206368578804813,-2.2748621293828535,8.606633411364509,-50.87036049660095,2.432129777802307,7,1.3249893188476278,0.28998947143551845,-10.580005645751982,-17.405006408691435,3.2999877929687216,3,0.030932508510273182,1.1424117308037527,135.36000061035156,1.302754990620773,132.83000183105472,-1.8353110133739905,133.55999755859378,0.030932508510273182
6588,2023-07-21,130.0,131.3699951171875,128.41999816894528,131.33999633789062,133265000.0,0.0003077353344620448,3.2142997275204768,0.32603312381892907,49.242422296347,59.22676251784733,1.3642377329002215,0.03863525434763915,-7.4730942845108785,-21.418126388729974,27.940351927860668,2.949996948242216,1.874578858856978,-0.4639999389648324,-5.330808488452192,4.402808610522527,-2.897404213708512,1.9694043357788473,-1.956261443035629,20.871866609690123,-35.2177313736966,2.43340427474368,7,1.9999961853027344,0.24999618530273438,-9.63749885559082,-16.939998626708984,3.1399993896484375,4,0.024769240159254746,-1.0335124414299264,129.96000671386722,1.1424117308037527,135.36000061035156,1.302754990620773,132.83000183105472,0.024769240159254746
6589,2023-07-24,128.80000305175778,131.66000366210938,128.35000610351562,130.30999755859378,45591100.0,-0.009230745755709369,-1.7468991585465459,1.1268646518937318,47.13940472223684,58.17534957705949,3.158150435348375,1.261571595383458,-5.802487282789656,-19.87140355731978,26.93404410930006,3.30999755859375,1.9749174907982194,-1.637496948242216,-6.535972756707395,3.260978860222977,-4.0867348524748195,0.8117409559903734,7.849990844726591,5.890012882093518,-47.10744194106742,2.4492379042325934,7,3.699996948242216,1.4499931335449503,-8.14750099182126,-15.740001678466768,6.110000610351591,0,0.04565209227254896,3.2142997275204768,130.0,-1.0335124414299264,129.96000671386722,1.1424117308037527,135.36000061035156,0.04565209227254896
6590,2023-07-25,129.1300048828125,129.58000183105472,128.52999877929688,129.30999755859378,39236700.0,0.002562125956799166,1.9166701987876247,0.11920088117302538,47.49899709539286,56.50331559530555,3.221827766398974,1.1313401437735706,-5.712494844541737,-19.81634812180569,26.36032740538837,1.050003051757841,1.9419230545263133,-1.3974952697753906,-6.118502253821731,3.32351171427095,-3.7579987617985466,0.9630082222477654,7.353989257812486,10.209408921598978,-39.20435796777505,2.3605034920231684,7,3.3699951171875,1.1199913024902344,-7.755002975463867,-16.070003509521484,5.940002441406278,1,0.03964992583895577,-1.7468991585465459,128.80000305175778,3.2142997275204768,130.0,-1.0335124414299264,129.96000671386722,0.03964992583895577
6591,2023-07-26,128.14999389648438,129.08000183105472,126.11000061035156,126.51000213623048,53910100.0,-0.007589335934878205,-1.4344324062348779,-9.11143608002561,49.56157228721459,55.40518760663709,4.231378292162702,2.139945855260919,-4.253321280702082,-18.45243070699651,25.483389771300757,3.0200042724609375,2.1649060961702844,-2.3260063171386776,-7.130637256570935,2.4786246222935944,-4.728321786854821,0.07630915257746551,8.171320483398432,23.502246630054994,-27.927251702376328,2.402315469716133,7,3.2300033569335938,2.1000022888183594,-6.474992752075195,-15.08999252319336,9.860000610351562,2,0.0575108133202864,1.9166701987876247,129.1300048828125,-1.7468991585465459,128.80000305175778,3.2142997275204768,130.0,0.0575108133202864
6592,2023-07-27,128.25,132.6300048828125,127.79000091552734,131.0,52610700.0,0.0007803832093540297,-1.6376056578121296,-1.676837693120034,46.61953274235558,53.649078781519364,3.5569836643879853,2.084599365094789,-3.893426911276279,-18.208280427711912,24.557403402891875,4.840003967285156,2.2051111901171794,-2.1865005493164062,-7.053424992413028,2.6804238937802154,-4.619962770864731,0.24696167223191878,7.662861829101558,32.82205502053616,-17.551988379480115,2.4334622215483144,7,2.8000030517578125,1.9999961853027344,-6.57499885559082,-15.189998626708984,9.8699951171875,3,0.02799217417458566,-1.4344324062348779,128.14999389648438,1.9166701987876247,129.1300048828125,-1.7468991585465459,128.80000305175778,0.02799217417458566
6593,2023-07-28,132.21000671386722,133.00999450683594,129.33000183105472,129.69000244140622,46317400.0,0.030877245332298076,-1.271596565836405,-0.9163651899858162,60.609880036190354,53.15187089411193,-0.8831042132783864,-1.618961758896205,-7.408958950712545,-21.779247323957264,24.117364456602804,4.7599945068359375,2.013144488442265,1.55800590515139,-3.2168342712674303,6.332846081570224,-0.8294141830580202,3.9454259933608,3.3107406664843495,88.40596375923863,32.82653704120778,2.3874200882094154,7,-1.1600036621094034,-1.3150100708008097,-10.127504348754911,-19.1500053405762,5.059997558593722,4,0.007941817862857636,-1.6376056578121296,128.25,-1.4344324062348779,128.14999389648438,1.9166701987876247,129.1300048828125,0.007941817862857636
6594,2023-07-31,133.67999267578122,133.8699951171875,132.3800048828125,133.19999694824222,41901500.0,0.01111856809065448,2.4650911091002645,0.19047417212124398,60.31144397335104,53.259294738005224,-2.6086011272110454,-2.9802692661058643,-8.47592435306899,-22.844502581509886,23.26891261440584,1.659988403320284,1.6947895583697061,2.8619922637939226,-2.097381044229138,7.821365571816997,0.38230560978237804,5.341678917805467,1.4643248337703483,97.55151319709181,39.827213721227295,2.479686654011537,7,-2.629989624023409,-2.394996643066378,-9.954990386962862,-19.659992218017535,1.680007934570341,0,-0.004039447304896582,-1.271596565836405,132.21000671386722,-1.6376056578121296,128.25,-1.4344324062348779,128.14999389648438,-0.004039447304896582
6595,2023-08-01,131.69000244140622,133.69000244140622,131.6199951171875,133.55000305175778,42098500.0,-0.014886223394710907,-1.0699915314367108,-3.8750357631056502,51.87526484293971,51.865870127186255,-0.8910266218017,-0.9217628400245417,-6.183158548740565,-20.463152199921467,22.153435730433156,2.0700073242187216,1.192544666358259,0.7985019683837606,-4.167123268480424,5.764127205247945,-1.6843106500483316,3.281314586815853,3.092942392177349,71.90729099278514,17.67918331524703,2.4828126184320922,8,-1.240005493164034,-0.40500640869137783,-6.942504882812472,-17.41500473022458,6.160003662109403,1,0.024451371865801708,2.4650911091002645,133.67999267578122,-1.271596565836405,132.21000671386722,-1.6376056578121296,128.25,0.024451371865801708
6596,2023-08-02,128.21000671386722,130.22999572753906,126.81999969482422,130.14999389648438,51027600.0,-0.02642566377874722,2.2476294277929156,1.0430035193646943,37.15730415173609,50.00175801641822,1.6406107747666852,2.5163406477680894,-2.373330430008238,-16.581394055915723,20.766500358148356,4.870002746582003,0.5914655947488825,-2.5729938507079737,-7.6785356881438815,2.53254798672792,-5.125764769425928,-0.020222931990019788,6.226020350787081,19.716424419706115,-28.04816034990496,2.5527709187179473,8,1.7799911499023153,3.074989318847628,-3.0575046539306925,-13.610004425048857,10.019989013671847,2,0.05350596873192104,-1.0699915314367108,131.69000244140622,2.4650911091002645,133.67999267578122,-1.271596565836405,132.21000671386722,0.05350596873192104
6597,2023-08-03,128.91000366210938,129.83999633789062,126.41000366210938,127.4800033569336,88585200.0,0.005459768439170176,1.0851110209287496,-0.7371184294355105,37.99418095182454,48.75195342258239,0.8672032450640756,1.9601596545653024,-2.688585578664828,-16.847209355725823,20.298964134676957,3.42999267578125,0.18006376218247055,-1.9004970550537053,-6.9567742658965415,3.155780155789131,-4.428635660475123,0.6276415503677129,5.192982344372808,33.5121027289946,-9.55569456345848,2.528138605421421,8,1.0799942016601562,2.3749923706054688,-3.7575016021728516,-13.810001373291016,14.19000244140625,3,0.07059181278575455,2.2476294277929156,128.21000671386722,-1.0699915314367108,131.69000244140622,2.4650911091002645,133.67999267578122,0.07059181278575455
6598,2023-08-04,139.57000732421878,143.6300048828125,139.32000732421878,141.05999755859375,152938700.0,0.08269337801006293,-3.3316770948350847,-1.0419509904872475,58.951465472022846,50.06440461700306,-9.267066079998244,-8.357277163321498,-12.831399828669532,-27.033780174398657,20.034142132639104,14.720001220703125,-0.3643503511501933,8.270006179809599,1.907070416701373,14.63294194291781,5.088538298255486,11.451474061363712,-13.460006713867216,76.42278007673717,34.85195214416587,3.181467881554108,8,-4.700004577636747,-4.795005798339872,-14.417505264282255,-23.270004272460966,1.659988403320284,4,-0.01038913900507954,1.0851110209287496,128.91000366210938,2.2476294277929156,128.21000671386722,-1.0699915314367108,131.69000244140622,-0.01038913900507954
6599,2023-08-07,142.22000122070312,142.5399932861328,138.94999694824222,140.99000549316406,71213100.0,0.018986843572548207,2.839609631908318,-0.8255058987383411,63.22908708178572,51.81219239326894,-10.966484520090575,-10.34942150183781,-14.979486637140639,-29.229244724125408,20.559871352927157,3.5899963378905966,-0.17450878705832906,10.165499877929676,2.4496913897522745,17.881308366107078,6.307595633840975,14.023404122018377,-15.80999755859375,91.81182600373938,49.32735584210033,3.8579042440887013,8,-7.349998474121094,-7.444999694824219,-17.0674991607666,-25.89999771118164,2.6300048828125,0,-0.034805209574992,-3.3316770948350847,139.57000732421878,1.0851110209287496,128.91000366210938,2.2476294277929156,128.21000671386722,-0.034805209574992
6600,2023-08-08,139.94000244140622,140.83999633789062,138.41999816894528,140.6199951171875,51710500.0,-0.01603149177139085,3.3214441416894243,-0.5528414941259892,56.49830460184445,52.5829404282278,-7.813503726367799,-7.57905703089196,-12.157309956035647,-26.52443683948475,20.93834424486666,3.800003051757841,0.14754155936338975,7.32750091552731,-0.9825000905655656,15.637501921620185,3.172500412480872,11.482501418573747,-13.18559875488279,78.57141591273587,38.61941465944971,4.155000503046436,8,-4.919998168945284,-5.165000915527315,-14.65500068664548,-23.619998931884737,4.779998779296903,1,-0.03272832464735975,2.839609631908318,142.22000122070312,-3.3316770948350847,139.57000732421878,1.0851110209287496,128.91000366210938,-0.03272832464735975
6601,2023-08-09,137.85000610351562,140.32000732421878,137.10000610351562,139.97000122070312,50017300.0,-0.014934945701217117,1.283682877735186,3.117673458396782,62.35515967739083,54.3313434210095,-4.696777893605798,-5.200440591132519,-9.702978919045506,-24.07878579149677,20.838960074749203,3.2200012207031534,0.6226284798703148,4.885004425048834,-3.6949934985994446,13.465002348697126,0.5950054632246804,9.175003386872987,-10.75809039306641,66.43438809779093,21.587237699627607,4.289998961824146,8,-2.8300018310546875,-3.0750045776367188,-12.385004043579102,-21.35000228881836,2.5399932861328125,2,0.0,3.3214441416894243,139.94000244140622,2.839609631908318,142.22000122070312,-3.3316770948350847,139.57000732421878,0.0
6602,2023-08-10,138.55999755859378,140.41000366210938,137.49000549316406,139.07000732421878,58928400.0,0.00515046371884087,-1.2037772787470018,0.24057119824955375,63.12884044349756,54.6112279107103,-4.235953407529507,-5.876195839859179,-10.082842596122532,-24.40797903848788,19.987265306508288,2.9199981689453125,1.1357962717796681,5.381996154785185,-3.5421532616033176,14.306145571173687,0.9199214465909336,9.844070862979436,-11.137320064697292,22.35821941815676,-24.467370384052703,4.462074708194249,8,-3.539993286132841,-3.784996032714872,-12.344995498657255,-22.059993743896513,1.419998168945284,3,-0.002381652979714932,1.283682877735186,137.85000610351562,3.3214441416894243,139.94000244140622,2.839609631908318,142.22000122070312,-0.002381652979714932
6603,2023-08-11,138.41000366210938,139.33000183105472,137.0,137.39999389648438,42832100.0,-0.0010825194798446125,-1.5745911313438183,-1.980373384394447,65.2298082033837,55.15771282515837,-3.479956613660704,-5.726006277183899,-9.562840330366186,-23.854393972182294,18.662319769971003,2.330001831054716,1.719378271332289,5.045501708984375,-4.162210437054796,14.253213855023532,0.44164563596478956,9.64935778200396,-10.663179620434562,25.45136048519703,-25.455456180095624,4.603856073019581,8,-3.3899993896484375,-3.6350021362304688,-10.917501449584961,-21.90999984741211,-0.779998779296875,4,0.033884851653176895,-1.2037772787470018,138.55999755859378,1.283682877735186,137.85000610351562,3.3214441416894243,139.94000244140622,0.033884851653176895
6604,2023-08-14,140.57000732421878,140.58999633789062,137.75,138.30000305175778,47148700.0,0.015605834874352409,1.4588901292713377,2.2475072516316734,67.13602640348518,56.853352998552324,-5.095697500787651,-7.730243994404958,-11.390708300852879,-25.640453566940238,17.679221499516217,2.839996337890625,2.5093608302755115,6.855004882812523,-2.9013792765162236,16.61138904214127,1.9768128031481638,11.733196962476882,-12.50551966572121,92.96902939703958,35.38937417572103,4.87819207966437,8,-5.550003051757841,-5.795005798339872,-13.077505111694364,-24.070003509521513,-5.280014038085994,0,0.0046950869241833,-1.5745911313438183,138.41000366210938,-1.2037772787470018,138.55999755859378,1.283682877735186,137.85000610351562,0.0046950869241833
6605,2023-08-15,137.66999816894528,141.27999877929688,137.22999572753906,140.05000305175778,42781500.0,-0.020630355012963397,-1.4846570059163169,-1.0484583274516264,63.48443580691603,59.778589849127876,-1.4060846822828523,-4.689474601284019,-8.233126126693804,-22.34907008951734,17.3831507783373,4.0500030517578125,2.5831760514444113,3.7129959106445085,-6.18996364967083,13.615955470959847,-1.2384838695131464,8.664475690802163,-9.294200165961428,15.654167290565265,-44.32608736276383,4.951479780157668,8,-2.6499938964843466,-2.799995422363253,-10.282495498657198,-21.16999435424802,-8.339996337890568,1,0.0521537592072836,1.4588901292713377,140.57000732421878,-1.5745911313438183,138.41000366210938,-1.2037772787470018,138.55999755859378,0.0521537592072836
6606,2023-08-16,135.07000732421878,137.27000427246094,135.00999450683594,137.19000244140622,41675900.0,-0.018885675014943093,-1.01784716829471,0.8907524234497376,59.02118390575391,62.11492351067559,2.536020380446274,-2.2264758378739486,-5.4343137017160075,-19.369010138744528,16.39190759228567,2.6600036621093466,2.5150014345474574,1.1275047302246435,-8.76765154734764,11.022661007796927,-3.820073408561484,6.075082869010771,-6.389125183638356,0.9571415708028899,-59.87834884616757,4.947578138786141,8,4.24999237060544,-0.20000457763674717,-7.507505416870146,-18.570003509521513,-5.950012207031278,2,0.07144438715636348,-1.4846570059163169,137.66999816894528,1.4588901292713377,140.57000732421878,-1.5745911313438183,138.41000366210938,0.07144438715636348
6607,2023-08-17,133.97999572753906,136.08999633789062,133.52999877929688,135.46000671386722,48354100.0,-0.00806997510604468,-1.1512540390829358,0.6981199976968134,52.53362572460757,61.40183020540722,4.940374722857058,-0.8641609303782616,-4.1962788824221775,-17.892148288151475,16.284596558071033,2.55999755859375,2.841713601033149,-0.16350631713868324,-9.87974531297317,9.552732678695804,-5.021625815055927,4.6946131807785605,-5.0001311321140065,5.806412235383065,-49.41246844913434,4.858119497917242,8,4.055000305175781,0.8900070190429688,-6.41749382019043,-17.479991912841797,-2.709991455078125,3,0.047842990494974424,-1.01784716829471,135.07000732421878,-1.4846570059163169,137.66999816894528,1.4588901292713377,140.57000732421878,0.047842990494974424
6608,2023-08-18,133.22000122070312,134.07000732421878,131.14999389648438,131.6199951171875,48469400.0,-0.005672447612115605,-1.2992154365561133,-1.0810771800317338,49.32789034352375,59.857252790044775,5.257810068271397,0.15751258477374108,-3.1206005103807968,-16.744358493289027,16.23430139427729,2.9200134277344034,3.9088011499883635,-1.08450088500976,-10.616618341818594,8.44761657179906,-5.850559613414163,3.6815578433946428,-3.9471338195303076,20.43441585828764,-28.21396214423495,4.766058728404411,8,2.9949951171875,1.6500015258789062,-4.247503280639648,-15.31000137329103,-7.239997863769531,4,0.05074308996317134,-1.1512540390829358,133.97999572753906,-1.01784716829471,135.07000732421878,-1.4846570059163169,137.66999816894528,0.05074308996317134
6609,2023-08-21,134.67999267578122,135.19000244140622,132.71000671386722,133.74000549316406,41442500.0,0.010959251176250628,1.5305992168219942,0.5874897480401889,54.437507756217876,59.62827536275293,2.9231962585802194,-0.8847393092383413,-4.338792568041782,-17.79135413919184,16.200070222440942,2.4799957275390057,5.035544780059411,0.0814910888671534,-9.091739641833499,9.254721819567791,-4.505124276483173,4.6681064542174795,-5.1199825249755975,34.84696029402876,-10.41073426536451,4.58661536535032,8,1.5350036621094034,0.19001007080080967,-4.717496871948214,-15.779994964599581,-8.699989318847628,0,0.021903863732253948,-1.2992154365561133,133.22000122070312,-1.1512540390829358,133.97999572753906,-1.01784716829471,135.07000732421878,0.021903863732253948
6610,2023-08-22,134.25,135.64999389648438,133.72999572753906,135.08000183105472,32935100.0,-0.0031926989840009856,-1.0534625835352869,-0.8829927113939826,59.856395924146156,59.35063494572575,2.7504177540509716,-0.05428548693595303,-3.6405765820692295,-16.994734377407966,16.20076508430546,1.9199981689453125,4.65710774252841,-0.6045013427734318,-9.413707643564322,8.204704958017473,-5.009104493168877,3.8001018076220134,-4.40858995455423,50.65360862269716,2.0756764917521053,4.4046031503954515,8,1.964996337890625,0.6200027465820312,-3.880002975463867,-15.35000228881836,-8.269996643066406,1,0.007746691144378204,1.5305992168219942,134.67999267578122,-1.2992154365561133,133.22000122070312,-1.1512540390829358,133.97999572753906,0.007746691144378204
6611,2023-08-23,135.52000427246094,135.94999694824222,133.22000122070312,134.5,42801000.0,0.009459994580714559,1.904266803022498,-1.2289180990899478,60.58956368434766,59.06849308359797,1.246195925867255,-0.7840348640833383,-4.723296852696166,-17.914946990653817,16.931255602259064,2.729995727539091,3.849869953782388,0.2970024108886662,-7.928588858749805,8.522593680527152,-3.8157932239305694,4.409798045707902,-5.402822330267838,88.46170478273226,36.40921262810313,4.112795634819242,8,0.6949920654296875,-0.6500015258789062,-4.917507171630859,-15.555007934570312,-8.400001525878892,2,-0.045675931569197026,-1.0534625835352869,134.25,1.5305992168219942,134.67999267578122,-1.2992154365561133,133.22000122070312,-0.045675931569197026
6612,2023-08-24,131.83999633789062,136.77999877929688,131.83000183105472,136.39999389648438,43646300.0,-0.027154721211281152,-1.1615770571106976,-4.470567115951352,34.04866442980067,55.603921553199854,4.327845847028499,3.3504984770164583,-0.8978070803965466,-13.923592945941692,16.668053202990468,4.949996948242159,3.361511460890057,-3.562505340576166,-11.288936238112825,4.163925556960493,-7.425720789344496,0.30071010819216326,-1.4525579368851425,12.255805381496499,-35.19739140005251,3.863215448768331,8,4.375,3.0300064086914062,-1.1525001525878906,-11.860000610351562,-2.379989624023409,3,-0.02063107779320683,1.904266803022498,135.52000427246094,-1.0534625835352869,134.25,1.5305992168219942,134.67999267578122,-0.02063107779320683
6613,2023-08-25,133.25999450683594,133.8699951171875,130.58000183105472,132.47000122070312,44147500.0,0.010770617478674804,2.2736341069028847,-0.17324423445008097,30.521711612676,51.53566435422106,2.347342144418576,2.1219916442890394,-2.145086110332443,-15.006775890442498,16.252928991385865,3.289993286132784,2.813356136491336,-2.1950065612792855,-9.843982105090731,5.453968982532146,-6.019494333185008,1.6294812106264374,10.370010375976562,43.22570959556779,1.3264267738328073,3.8244877719057158,8,2.6700057983398438,1.6100082397460938,-2.4924983978271484,-13.159996032714844,-8.539993286132812,4,-0.0149331406003691,-1.1615770571106976,131.83999633789062,1.904266803022498,135.52000427246094,-1.0534625835352869,134.25,-0.0149331406003691
6614,2023-08-28,133.13999938964844,133.94999694824222,131.85000610351562,133.77999877929688,34108400.0,-0.0009004586682715976,3.285714285714095,-0.8101326946477894,33.685198595077296,48.224637997350094,1.4556290481739893,2.3183189877491657,-1.8724493576551708,-14.57183320171248,15.605292187331754,2.099990844726591,2.12195267368935,-2.2880020141601562,-9.967111419384366,5.391107391064068,-6.127556716772261,1.5515526884519488,10.2290054321289,41.29030352699672,3.863332070504356,3.839554702612112,8,0.785003662109375,1.7300033569335938,-2.015003204345703,-12.465003967285156,-6.1399993896484375,0,-0.053777948516886775,2.2736341069028847,133.25999450683594,-1.1615770571106976,131.83999633789062,1.904266803022498,135.52000427246094,-0.053777948516886775
6615,2023-08-29,134.91000366210938,135.13999938964844,133.25,133.3800048828125,38646100.0,0.013294308852149106,-1.1117210808967692,-2.390625372529385,42.836247525650705,46.42631173289419,-0.8348453430708389,0.8452546151144134,-3.413871729751321,-15.967893654689249,15.246000711427909,2.0,1.3676329645214764,-0.6789978027343864,-8.160606003017534,6.8026103975487615,-4.419801902875946,3.0618062974071734,8.203221099853522,69.83877358653078,34.59057448782989,3.7408041001415695,8,-1.2300033569335938,-0.04000091552734375,-3.535005569458008,-14.0050048828125,-8.950004577636719,1,-0.06619227679766082,3.285714285714095,133.13999938964844,2.2736341069028847,133.25999450683594,-1.1615770571106976,131.83999633789062,-0.06619227679766082
6616,2023-08-30,135.07000732421878,135.67999267578122,133.91999816894528,134.92999267578122,36137000.0,0.0011860029483814483,1.5882550937977924,0.09151291512918844,41.26191782412893,45.17389974395211,-1.111762733807808,1.2917654821938243,-3.3480703979808766,-15.764555180468363,16.07496473104476,1.7599945068359375,0.2750894972889171,-0.8619941711425554,-7.500724264695208,5.776735922410097,-4.181359217918867,2.4573708756337567,7.792552979125958,72.41947908437409,34.07263111021746,3.3193650467763236,8,-1.3900070190429972,-0.20000457763674717,-3.6950092315674112,-12.720008850097685,-7.110008239746122,2,-0.06729846356982683,-1.1117210808967692,134.91000366210938,3.285714285714095,133.13999938964844,2.2736341069028847,133.25999450683594,-0.06729846356982683
6617,2023-08-31,138.00999450683594,138.78999328613278,135.0,135.05999755859378,58781300.0,0.021766395374215763,-1.4690573821416848,21.069202266774155,49.121245053127545,45.15093915613031,-3.82188997459275,-0.981858220233562,-5.99280814231102,-18.3221720196876,17.121506770614587,3.789993286132784,-0.4738097362195788,1.6229934692382812,-4.184707619167597,7.430694557644159,-1.2808570749646435,4.526844013441206,4.6069146270629915,90.49939596691785,48.43437046869735,2.903850544202937,8,-3.3249969482421875,-2.989990234375,-7.194997787475586,-15.05999755859375,-9.75,3,-0.07890726899285894,1.5882550937977924,135.07000732421878,-1.1117210808967692,134.91000366210938,3.285714285714095,133.13999938964844,-0.07890726899285894
6618,2023-09-01,138.1199951171875,139.96000671386722,136.8800048828125,139.46000671386722,40948300.0,0.0007970481467276525,1.6324671513807434,-0.45424168912384827,44.08495118806402,44.0006550930021,-3.5355299379465635,-1.2712369523316625,-5.971699178298053,-18.00935465458616,16.085724991665806,3.080001831054716,-0.8866163836008241,1.805494689941412,-3.869588882222871,7.480578262105695,-1.0320470961407295,4.643036476023553,4.256175870654545,77.31181925768134,39.963810178208185,2.8375417860821455,9,-2.849990844726534,-3.0999908447265625,-7.469995498657227,-15.169998168945312,-8.639999389648438,4,-0.06269902048557663,-1.4690573821416848,138.00999450683594,1.5882550937977924,135.07000732421878,-1.1117210808967692,134.91000366210938,-0.06269902048557663
6619,2023-09-05,137.27000427246094,137.80000305175778,135.82000732421878,137.72999572753906,40636700.0,-0.006154002858205887,5.5999186206199365,0.3432742345050543,48.928203450813704,42.78641148485406,-2.5473955157545163,-0.8549345981700185,-4.971337692173847,-16.7038246757501,14.96831908638805,2.2999877929687216,-0.9280484546066532,1.2030036926269645,-3.776832467324283,6.182839852578212,-1.286914387348645,3.692921772602574,4.870243332245366,59.91058494998235,18.999771025247014,2.4899180799756198,9,-1.9999999999999716,-2.25,-6.297504425048828,-14.32000732421875,-5.440002441406222,1,-0.09142567684960423,1.6324671513807434,138.1199951171875,-1.4690573821416848,138.00999450683594,1.5882550937977924,135.07000732421878,-0.09142567684960423
6620,2023-09-06,135.36000061035156,137.44999694824222,134.61000061035156,136.32000732421878,41785500.0,-0.013914209970579572,-1.30893381053104,2.087009885225299,50.806882339105336,41.69944689093824,-0.5178359012920737,0.7318776117091659,-2.8655816390156303,-14.417733599175648,13.797009893262151,2.8399963378906534,-0.808147334238015,-0.47799987792967613,-5.117533283536687,4.161533527677335,-2.797766580733196,1.8417668248738437,6.549042078881712,23.841066294797614,-21.209714619929457,2.319766702803511,9,-0.08999633789059658,-0.339996337890625,-4.192501068115234,-11.510002136230469,-3.0299987792968466,2,-0.06176123354503171,5.5999186206199365,137.27000427246094,1.6324671513807434,138.1199951171875,-1.4690573821416848,138.00999450683594,-0.06176123354503171
6621,2023-09-07,137.85000610351562,138.02999877929688,133.16000366210938,133.89999389648438,48498900.0,0.018395430569861038,1.2598598031579693,-4.1145672733051315,59.98971192605193,44.58178550163283,-2.9531257446237476,-1.8531392968039881,-5.186504528386024,-16.515110699798328,12.761456204780973,4.8699951171875,-0.9412881751721329,2.0120056152343864,-2.627527790372625,6.651539020841398,-0.30776108756913345,4.331772318037906,3.8324557685540697,68.97059318515831,18.17262465781043,2.319766702803511,9,-2.580001831054659,-2.8300018310546875,-6.982509613037109,-12.635009765625,-8.060012817382841,3,-0.08625322083855702,-1.30893381053104,135.36000061035156,5.5999186206199365,137.27000427246094,1.6324671513807434,138.1199951171875,-0.08625322083855702
6622,2023-09-08,138.22999572753906,138.85000610351562,136.75,136.86000061035156,38348200.0,0.0027565441218631026,-1.6415231953321434,0.3468331350340714,63.191156158122766,48.21172378446025,-2.605352291053407,-2.381205073302567,-5.3849966296961895,-16.499948645153523,11.734062511641689,2.100006103515625,-1.219155978068045,2.4084953308105526,-2.1924647901961976,7.009455451817303,0.10801527030719171,4.708975391313913,3.2304169437103383,74.55867338352245,19.097048317635007,2.3004800605033746,9,-2.3249893188476562,-3.209991455078125,-7.592498779296875,-13.014999389648438,-5.679992675781278,4,-0.07429644042895933,1.2598598031579693,137.85000610351562,-1.30893381053104,135.36000061035156,5.5999186206199365,137.27000427246094,-0.07429644042895933
6623,2023-09-11,143.10000610351562,143.6199951171875,138.63999938964844,138.75,56764500.0,0.035231212663680456,-1.1794257095158598,3.175198253586385,68.79467795090764,52.11277704621917,-6.629982998957786,-7.253739750084719,-9.976426486735761,-20.93545134921746,11.193142788912294,5.3899993896484375,-1.5062705213805998,7.0440055847167855,1.5050820394680784,12.582929129965493,4.274543812092418,9.813467357341153,-12.520004272460909,95.02878165909561,35.43277966274978,2.7694617726243544,9,-4.7100067138671875,-5.995002746582031,-12.462509155273438,-17.885009765625,-11.6300048828125,0,-0.10370378031951111,-1.6415231953321434,138.22999572753906,1.2598598031579693,137.85000610351562,-1.30893381053104,135.36000061035156,-0.10370378031951111
6624,2023-09-12,141.22999572753906,143.0,140.61000061035156,142.32000732421875,42668500.0,-0.013067856717097759,-1.051500009823247,-0.250577026960664,64.63924566318417,54.535332394834,-3.9020690317910294,-5.619883884519027,-7.923126805341326,-18.669330410179143,10.390544651841532,2.4900054931640625,-0.6348316915176895,5.14099578857423,-0.5177308942459149,10.799722471394375,2.3116324471641576,7.970359129984303,-10.3891940307617,77.15103879470055,15.745430463965882,2.8293633414100756,9,-2.839996337890625,-4.129997253417969,-6.407493591308594,-12.524993896484375,-13.099990844726562,1,-0.08319762341895198,-1.1794257095158598,143.10000610351562,-1.6415231953321434,138.22999572753906,1.2598598031579693,137.85000610351562,-0.08319762341895198
6625,2023-09-13,144.85000610351562,144.97999572753906,140.8699951171875,140.9499969482422,60465200.0,0.025632022130484877,-1.0246244508168687,-3.577951984321411,67.8121334965442,57.48535635843569,-6.6646723935973,-9.14318151446588,-11.30949072135303,-21.86033465610197,9.565650192667777,4.1100006103515625,0.37328243330790656,8.40200576782226,1.5382383605303573,15.265773175114163,4.970122064176309,11.833889471468211,-13.753620538330068,98.90025624971761,39.226820526205444,3.431883703645945,9,-5.780006408691406,-7.07000732421875,-10.027503967285156,-16.145004272460938,-16.45001220703125,2,-0.08988611476589303,-1.051500009823247,141.22999572753906,-1.1794257095158598,143.10000610351562,-1.6415231953321434,138.22999572753906,-0.08988611476589303
6626,2023-09-14,144.72000122070312,145.86000061035156,142.9499969482422,145.0800018310547,64033600.0,-0.0008975138235036706,2.031256705528932,-0.09230763211537182,78.44522206106747,60.743576025984574,-5.612027534863756,-8.699165983036664,-10.947690948243832,-21.34802080316277,9.422900604939693,2.910003662109375,1.338882389371264,7.789501190185547,0.034710424492317316,15.544291955878776,3.9121058073389463,11.666896573032147,-13.06827124902344,87.48628635268068,20.913690784698247,3.877395382846612,9,-5.209999084472656,-6.5,-9.822498321533203,-15.75,-19.550003051757812,3,-0.08561359373369004,-1.0246244508168687,144.85000610351562,-1.051500009823247,141.22999572753906,-1.1794257095158598,143.10000610351562,-0.08561359373369004
6627,2023-09-15,140.38999938964844,143.57000732421875,140.08999633789062,142.69000244140625,102861700.0,-0.029919857618376344,-1.4,6.388886534141482,63.95303282399074,62.95114065219865,-1.0157337376116118,-4.073152976919403,-6.366309379614961,-16.645032113678553,9.355659128045282,4.6300048828125,1.8979075525464282,3.1389991760253793,-4.632175049005895,10.910173401056653,-0.7465879364902719,7.02458628854103,-7.885773179648453,24.23822304879853,-43.416812678054185,3.8855871125156427,9,-0.8799972534179688,-2.1699981689453125,-5.492496490478516,-11.419998168945312,-13.830001831054673,4,-0.07550399707671229,2.031256705528932,144.72000122070312,-1.0246244508168687,144.85000610351562,-1.051500009823247,141.22999572753906,-0.07550399707671229
6628,2023-09-18,139.97999572753906,141.75,139.22000122070312,140.47999572753906,42823500.0,-0.0029204620264398073,-1.5049629103654576,0.21739101590229082,63.235273276124744,64.54081507723322,-0.3510603263527514,-3.299929742645759,-5.750285141605644,-15.802518696575035,9.8210643319553,2.529998779296875,2.522253395139927,2.39099578857423,-5.22852960509195,10.01052118224041,-1.4187669082588457,6.200758485407306,-6.674423053517984,11.445701456249326,-57.0845821512997,3.8097626968330833,9,-0.46999359130859375,-1.7599945068359375,-5.082492828369141,-10.15499496459961,-11.419998168945284,0,-0.053078960584076795,-1.4,140.38999938964844,2.031256705528932,144.72000122070312,-1.0246244508168687,144.85000610351562,-0.053078960584076795
6629,2023-09-19,137.6300048828125,138.83999633789062,135.55999755859378,138.69999694824222,61482500.0,-0.016788047695762587,3.8592904049822687,2.139984130859432,55.147615136803466,65.0231187214219,2.296911686675486,-0.7563796138104237,-3.131902581829081,-13.067773141412374,9.694063120063651,4.419998168945284,2.7124521105857866,-0.10649566650391762,-7.6021192860009705,7.389127952993135,-3.854307476252444,3.641316143244609,-3.571166532611585,20.097152533032084,-46.27373046886329,3.7478118097485336,9,1.8799972534179688,0.589996337890625,-2.732501983642578,-6.230003356933594,-16.240005493164062,1,-0.04475770866501394,-1.5049629103654576,139.97999572753906,-1.4,140.38999938964844,2.031256705528932,144.72000122070312,-0.04475770866501394
6630,2023-09-20,135.28999328613278,139.3699951171875,135.19999694824222,138.55000305175778,46263700.0,-0.017002190755367352,-1.424415819449683,3.0467606919269614,50.38459055524335,63.955883013554285,5.169585565791124,1.755548430134155,-0.5983493725467781,-10.429988723106845,9.502821851323489,4.169998168945284,2.976394260259241,-2.4985069274902685,-9.906204293583102,4.909190438602565,-6.202355610536671,1.2053417555561339,-0.5230852003228392,0.8442430297698429,-62.08630111139873,3.7038486830464095,9,5.240005493164091,2.930007934570341,-0.3924903869628622,-3.889991760253878,-15.719993591308565,2,-0.05292326675024073,3.8592904049822687,137.6300048828125,-1.5049629103654576,139.97999572753906,-1.4,140.38999938964844,-0.05292326675024073
6631,2023-09-21,129.33000183105472,132.24000549316406,129.30999755859378,131.94000244140622,70234800.0,-0.04405345369833036,-1.2113191033621302,0.8006112858533488,36.27453251296903,60.96514705298164,10.944890067818733,7.618634406769758,5.4247977441396245,-4.13408197369202,9.813009625111487,5.979995727539006,3.03534738353909,-8.148998260498018,-16.422427140610125,0.1244306196140883,-12.285712700554086,-4.012283820441951,16.529998779296847,0.14028231950555592,-56.8532422368788,4.136714440056057,9,8.25499725341794,8.25499725341794,5.6150016784667685,2.4500007629394247,-1.5900039672851989,3,-0.007190968231680861,-1.424415819449683,135.28999328613278,3.8592904049822687,137.6300048828125,-1.5049629103654576,139.97999572753906,-0.007190968231680861
6632,2023-09-22,129.1199951171875,132.02999877929688,128.52000427246094,131.11000061035156,59904300.0,-0.0016238050792077852,-1.200632357372799,0.7624540336395,35.813381155702984,57.30055852018113,10.869823583411176,8.025909806231368,5.583989232335455,-3.5316826576701885,10.583877065865687,3.5099945068359375,3.191274333418903,-8.223004913330072,-16.96299649839665,0.5169866717365039,-12.593000705863346,-3.8530091207967985,16.409005432128907,4.53507965597936,-47.827482343821735,4.369995792533281,9,8.07000732421875,8.07000732421875,7.975006103515625,3.0100059509277344,3.590011596679716,4,-0.03059167516740713,-1.2113191033621302,129.33000183105472,-1.424415819449683,135.28999328613278,3.8592904049822687,137.6300048828125,-0.03059167516740713
6633,2023-09-25,131.27000427246094,131.77999877929688,128.77000427246094,129.36000061035156,46017800.0,0.01665124873434287,1.0546088949067804,-0.9597981858193334,40.91461098464789,54.664488000343766,7.672054031120496,6.028242652190698,3.394850370227772,-5.298041367638689,11.537160000639634,3.0099945068359375,2.987256744979817,-5.973496246337902,-14.951278666497785,3.0042861738219813,-10.462387456417844,-1.4846050362579604,13.57863642578124,25.34564350657113,-24.985544053922652,4.488891210079942,9,5.9199981689453125,5.9199981689453125,5.1824951171875,0.8599967956542969,1.8199920654296875,0,-0.03588029679721194,-1.200632357372799,129.1199951171875,-1.2113191033621302,129.33000183105472,-1.424415819449683,135.28999328613278,-0.03588029679721194
6634,2023-09-26,125.9800033569336,130.38999938964844,125.27999877929688,130.1199951171875,73048200.0,-0.040298626825268746,1.183760802194918,-2.1675307971303943,37.11540513185107,51.25374040426675,11.813688582565106,11.335508688139043,8.619550850529407,0.3484243798386615,12.80370764174138,5.9900054931640625,2.526246632301678,-10.905497360229504,-21.06545085433885,-0.7455438661201583,-15.985474107284176,-5.825520613174831,18.215491884277327,4.9680962354424185,-46.70159199090867,5.079976747054671,9,9.589996337890625,9.589996337890625,9.562496185302734,6.149997711181641,11.019996643066406,1,0.02047939460955872,1.0546088949067804,131.27000427246094,-1.200632357372799,129.1199951171875,-1.2113191033621302,129.33000183105472,0.02047939460955872
6635,2023-09-27,125.9800033569336,127.4800033569336,124.12999725341795,125.76000213623048,66553400.0,0.0,1.0807483438059853,-0.053140497238481965,32.49780579243797,46.148471929974576,9.8961755597023,11.206769992939485,8.576437606454789,0.7029196354778406,14.02876975571607,3.350006103515639,1.4133418811517515,-10.458997344970697,-21.710730779130756,0.7927360891893755,-16.08486406205074,-4.833130627890654,17.08056209656249,22.811396102521783,-25.568140256837737,5.625866717080034,9,7.869998931884766,9.014995574951172,9.562496185302734,6.149997711181641,12.090003967285185,2,-0.03643438518000752,1.183760802194918,125.9800033569336,1.0546088949067804,131.27000427246094,-1.200632357372799,129.1199951171875,-0.03643438518000752
6636,2023-09-28,125.9800033569336,126.58000183105469,123.04000091552734,124.04000091552734,54555000.0,0.0,1.2547780914847193,8.818143986683882,31.73281642540327,42.56844788568708,7.7760938227614815,11.057791400140445,8.45087355965461,1.0345082716147687,15.236995346734766,3.5400009155273438,0.4280025166344217,-10.00449714660644,-22.185087608798597,2.1760933155857174,-16.094792377702504,-3.9142019155103753,15.566116640556231,32.70303826494458,-11.854227380305197,6.090295231096078,9,6.414997100830078,8.46999740600586,9.562496185302734,6.965000152587891,12.620002746582031,3,-0.05088111995003042,1.0807483438059853,125.9800033569336,1.183760802194918,125.9800033569336,1.0546088949067804,131.27000427246094,-0.05088111995003042
6637,2023-09-29,127.12000274658205,129.14999389648438,126.31999969482422,128.19999694824222,62377600.0,0.009049050319664964,-1.1119357308987148,-0.5566973415132997,23.18795089851362,38.11874539928584,5.091183678148823,9.549729520736307,7.370052734245277,0.23337852621907018,15.429075965327927,3.1699905395507812,-1.0664714319115944,-8.319998168945304,-21.079220406709553,4.439224068818945,-14.699609287827414,-1.940387050063194,12.575505342711537,46.68195455708053,8.157498388718054,6.3796111188821225,9,4.084995269775376,7.329998016357408,8.422496795654283,6.2900009155273295,12.620002746582017,4,0.004877242792571845,1.2547780914847193,125.9800033569336,1.0807483438059853,125.9800033569336,1.183760802194918,125.9800033569336,0.004877242792571845
6638,2023-10-02,129.46000671386722,130.47000122070312,126.54000091552734,127.27999877929688,48029700.0,0.01840783446134786,-1.1475390015925824,-2.018536702529723,30.558349048305388,35.38660472278607,1.231492823949793,6.880439439792582,5.116349215138229,-1.7633225784502855,15.223144516887086,3.9300003051757812,-2.8658106900777796,-5.5469947814941065,-18.509430503783477,7.415440940795264,-12.028212642638778,0.9342230796505646,8.569950658049748,86.40653478664946,50.58828652423412,6.481217861144683,10,1.744991302490206,4.989994049072237,6.082492828369112,4.119995117187472,13.249999999999972,0,0.025104278012152204,-1.1119357308987148,127.12000274658205,1.2547780914847193,125.9800033569336,1.0807483438059853,125.9800033569336,0.025104278012152204
6639,2023-10-03,124.72000122070312,128.52000427246094,124.25,128.05999755859378,51565000.0,-0.036613666362929065,1.0046922459739946,-1.5321028354646495,17.93567106768164,31.781169224168096,4.4115522242126985,11.206590142206664,9.928040613747555,3.238905439023611,15.515594945488969,5.210006713867216,-4.24300025692753,-9.659500122070312,-23.355012860578142,4.036012616437517,-16.507256491324227,-2.8117437528163975,11.810960505574883,22.61103951779764,-5.011805654797701,6.847756369253915,10,2.920001983642578,9.729999542236328,10.680000305175781,9.020000457763672,17.360000610351562,1,0.06711028732573565,-1.1475390015925824,129.46000671386722,-1.1119357308987148,127.12000274658205,1.2547780914847193,125.9800033569336,0.06711028732573565
6640,2023-10-04,127.0,127.36000061035156,125.68000030517578,126.05999755859376,44203900.0,0.018280939360016735,1.0240922878941079,-0.2814381652884944,23.58379748862535,30.37108755479658,0.9297228985315655,8.714990287337827,7.737060960000008,1.2052748087197926,16.2119656502157,2.6399993896484375,-5.645913849899273,-6.961501312255848,-21.036075321361494,7.113072696849784,-13.998788316808657,0.07578569229697507,8.181865645202947,53.29742828831512,31.873510434907026,7.037287004552817,10,0.5349998474121094,7.450000762939453,7.397502899169922,6.740001678466797,13.600006103515625,2,0.07874015748031504,1.0046922459739946,124.72000122070312,-1.1475390015925824,129.46000671386722,-1.1119357308987148,127.12000274658205,0.07874015748031504
6641,2023-10-05,125.95999908447266,126.7300033569336,124.33000183105469,126.70999908447266,39660600.0,-0.008188983586829512,5.075887511105961,-0.797870268164417,26.148777872805397,29.297242745585734,1.6108111905700184,9.29511452264137,8.887424997957112,2.5187543930700826,17.486059508354057,2.6699981689453125,-6.762450331566953,-7.40700187683106,-21.79105528657641,6.977051532914288,-14.599028581703749,-0.2149751719583861,8.007680087762736,27.49194130028408,6.15864472969616,7.192026704872675,10,1.4500007629394531,8.490001678466797,8.31500244140625,7.780002593994141,17.599998474121094,3,0.09614169837858433,1.0240922878941079,127.0,1.0046922459739946,124.72000122070312,-1.1475390015925824,129.46000671386722,0.09614169837858433
6642,2023-10-06,127.95999908447266,128.44999694824222,124.12999725341795,124.16000366210938,46795900.0,0.015878056641289273,-1.2383370327252947,-5.066660563151042,31.12438852859887,28.209440250469175,-0.6381462922781793,6.8367881559872785,7.02007975475874,0.7916303368228341,18.413436509815504,4.319999694824261,-7.597298429085612,-4.893502044677746,-19.279848085981314,9.492843996625822,-12.08667506532953,2.2996709759740384,4.914912262091946,60.41008571631434,36.26351872766078,7.193173020651784,10,-1.2049980163574219,6.490001678466797,6.31500244140625,5.780002593994141,14.629997253417969,4,0.08315104013105667,5.075887511105961,125.95999908447266,1.0240922878941079,127.0,1.0046922459739946,124.72000122070312,0.08315104013105667
6643,2023-10-09,128.25999450683594,128.78999328613278,124.76000213623048,126.22000122070312,38773700.0,0.0023444468936362206,1.600001968881843,0.5368409851567942,34.27324120699541,27.89364425881854,-1.575716608385079,5.658106080030734,6.731297731941197,0.7338978071529709,18.1996446832923,4.029991149902301,-7.471806009122588,-3.85150604248048,-17.525847482877765,9.822835397916819,-10.688676762679137,2.9856646777181624,3.6314257966249386,88.62662595469895,61.32538998047454,6.837170720198649,10,-1.5049934387207031,6.190006256103516,6.592506408691406,5.480007171630859,17.540008544921875,0,0.08950578105409379,-1.2383370327252947,127.95999908447266,5.075887511105961,125.95999908447266,1.0240922878941079,127.0,0.08950578105409379
6644,2023-10-10,129.47999572753906,130.74000549316406,128.05000305175778,128.82000732421878,42178600.0,0.009511938819224852,-1.445460157165708,0.32352479187390615,39.86746627580348,28.71249542363693,-2.5111022955587714,3.7025197122802354,5.489528336109288,-0.267817760493017,17.76900415841618,2.6900024414062784,-7.283504439530759,-2.0440048217773494,-15.062743575447257,10.974733931892558,-8.553374198612289,4.465364555057604,1.5262826371284746,80.93784879043665,48.21255389679186,6.509369376834952,10,-2.5899925231933594,4.970005035400391,5.665008544921875,4.260005950927734,13.720001220703125,1,0.10217803076057907,1.600001968881843,128.25999450683594,-1.2383370327252947,127.95999908447266,5.075887511105961,125.95999908447266,0.10217803076057907
6645,2023-10-11,131.83000183105472,132.05000305175778,129.61000061035156,129.74000549316406,40741800.0,0.01814956889912711,-1.0765924290630238,3.1667167595313104,54.988023142673754,31.29640728111143,-4.407516712414605,0.3447499151353952,3.2087656692540065,-2.425969929518203,16.76115086313296,2.5700073242187216,-7.3956552917473175,0.9570014953613679,-10.459524763933786,12.373527754656521,-4.751261634286209,6.665264625008945,-8.790000915527372,97.22220884296343,57.881094704938256,5.708263129647575,10,-3.7400016784668537,2.619998931884737,3.3150024414062216,2.555000305175753,10.999999999999972,2,0.07775164877214924,-1.445460157165708,129.47999572753906,1.600001968881843,128.25999450683594,-1.2383370327252947,127.95999908447266,0.07775164877214924
6646,2023-10-12,132.33000183105472,134.47999572753906,131.22999572753906,132.16999816894528,55528600.0,0.0037927633547389927,-2.18626116355259,0.07655691027234857,56.331368853677695,34.97900927612966,-4.371783598110852,-1.1921953682185347,2.8974346269522755,-2.69892317344798,15.460261516560989,3.25,-6.880269125697126,2.0765014648437727,-7.346973218853321,11.499976148540867,-2.6352358770047886,6.78823880669232,-9.109800872802765,79.22710904875841,34.01748853169842,4.711737341848549,10,-3.0250053405762003,2.119998931884737,2.8150024414062216,2.4449996948241903,12.849990844726534,3,0.06249530838077977,-1.0765924290630238,131.83000183105472,-1.445460157165708,129.47999572753906,1.600001968881843,128.25999450683594,0.06249530838077977
6647,2023-10-13,129.78999328613278,133.30999755859378,128.94999694824222,132.97999572753906,45786600.0,-0.019194502454286666,1.2649317913393294,-19.937058935716916,47.12507810193617,36.819756948755305,-1.5792863635187757,0.5406915311670843,5.57792050717498,0.07546635558469461,15.08352476338358,4.3600006103515625,-6.2298480795597015,0.06649322509761646,-8.059580814802814,8.192567264998033,-3.9965437948525846,4.129530245047832,-6.1194005371093425,51.748914262659774,3.8602981397819107,4.06303701995021,10,-0.48499679565426845,4.660007476806669,5.355010986328153,4.985008239746122,16.340011596679716,4,0.10609449868838383,-2.18626116355259,132.33000183105472,-1.0765924290630238,131.83000183105472,-1.445460157165708,129.47999572753906,0.10609449868838383
6648,2023-10-16,132.55000305175778,133.07000732421878,130.42999267578122,130.69000244140622,42832900.0,0.021265196921155027,-1.2184809298807353,-0.5830718454032283,64.15336345422764,41.95505610281597,-4.3079079222518715,-2.956053537585831,2.649699612834411,-2.431414210551196,14.957580133835247,3.2800140380859943,-5.439689355297503,3.1980026245117017,-3.5092644936876525,9.905269742711056,-0.1556309345879754,6.551636183611379,-8.447034183593715,69.98452761772744,15.978267955152091,3.353633559099675,10,-3.2450065612792685,1.899997711181669,2.912502288818388,2.224998474121122,11.349990844726591,0,0.0757449494905893,1.2649317913393294,129.78999328613278,-2.18626116355259,132.33000183105472,-1.0765924290630238,131.83000183105472,0.0757449494905893
6649,2023-10-17,131.47000122070312,132.58000183105472,128.71000671386722,130.38999938964844,49344600.0,-0.008147882355256875,1.3454494171609952,0.5806459551916782,61.30092787012012,46.1458483674265,-2.424710201991786,-2.488808365386575,3.4600421563066277,-1.130095736201099,16.012939764213513,3.8699951171875,-4.474298669541952,2.4260009765625057,-3.1512760474928996,8.003278000617897,-0.36263753546518274,5.214639488590208,-6.95195127816406,47.83361805882421,-9.700593859368752,2.7886385120276964,10,-2.1650047302246094,2.979999542236328,6.277500152587891,3.3050003051757812,15.240005493164062,1,0.10899826346695196,-1.2184809298807353,132.55000305175778,1.2649317913393294,129.78999328613278,-2.18626116355259,132.33000183105472,0.10899826346695196
6650,2023-10-18,128.1300048828125,130.66999816894528,127.51000213623048,129.89999389648438,42699500.0,-0.025405007278304192,-1.099668969852422,-1.6388759377781545,53.89069736682603,49.228283866762126,1.2208159197103896,0.3028010356361506,6.559510787753652,2.441984689757362,17.088347407713318,3.959999084472642,-3.99145735229402,-0.5559959411621094,-5.302480002968082,4.190488120643849,-2.9292379720650956,1.8172460897408769,-3.213477108873434,8.89531300796526,-49.640902137981755,2.37324203090298,10,1.1749916076660156,6.319995880126953,9.614994049072266,6.644996643066406,18.610000610351562,2,0.11761485593645826,1.3454494171609952,131.47000122070312,-1.2184809298807353,132.55000305175778,1.2649317913393294,129.78999328613278,0.11761485593645826
6651,2023-10-19,128.39999389648438,132.24000549316406,127.47000122070312,130.57000732421878,60961400.0,0.002107149015711185,-1.3672484949452879,1.2260038966189233,52.39161120676354,51.59130860878043,1.4900313020028761,-0.04261935249857629,6.11454934034515,2.3264137608798023,17.00394221782248,4.7700042724609375,-2.5817422157759324,-0.23950653076173012,-4.9776406057610245,4.49862754423755,-2.608573568261363,2.129560506737917,-3.100927404401304,15.924542105400597,-42.288970874744024,2.3690670374996423,10,1.2200050354003906,6.050006866455078,10.025005340576172,7.0500030517578125,19.330001831054688,3,0.1123832447079689,-1.099668969852422,128.1300048828125,1.3454494171609952,131.47000122070312,-1.2184809298807353,132.55000305175778,0.1123832447079689
6652,2023-10-20,125.16999816894531,128.16999816894528,124.97000122070312,128.05000305175778,56343300.0,-0.02515573116103942,1.0512833052936348,1.3271829777658717,42.242301764114075,52.47675978179361,4.785938335193009,3.0317172933035863,9.105543600535668,5.6688638592779625,16.964105113642848,3.42999267578125,-1.503546490245526,-3.2720024108886605,-8.249077030718098,1.705072208940777,-5.7605397208033935,-0.7834651009739417,9.30999755859375,2.4690962659322273,-50.022761897682166,2.488537309914722,10,4.555000305175781,8.135005950927734,13.695003509521484,10.720001220703125,21.860000610351562,4,0.15986254533476862,-1.3672484949452879,128.39999389648438,-1.099668969852422,128.1300048828125,1.3454494171609952,131.47000122070312,0.15986254533476862
6653,2023-10-23,126.55999755859376,127.87999725341795,123.9800033569336,124.62999725341795,48260000.0,0.011104892625885654,-1.4148658001091179,-0.6701378586869151,53.786000219776795,54.023263553346204,3.4972030785758506,1.3394373327849536,7.492602456774662,4.417787827969775,16.999697540888448,3.899993896484361,-0.4638217292278455,-1.6465026855468494,-6.504456840996184,3.211451469902485,-4.0754797632715025,0.7824743921778179,7.7297982788085875,29.999937900266122,-25.186388394735705,2.428977077724664,10,2.670001983642564,5.835002899169908,12.305004119873033,9.330001831054673,19.760009765624986,0,0.15463027577223487,1.0512833052936348,125.16999816894531,-1.3672484949452879,128.39999389648438,-1.099668969852422,128.1300048828125,0.15463027577223487
6654,2023-10-24,128.55999755859378,128.80000305175778,126.33999633789062,127.73999786376952,46477400.0,0.015802781594350668,2.7845946183868113,0.42487024101768994,53.24728826210559,53.829848566616405,1.5119779783574643,-0.4820821640916222,5.218670273749893,2.5347834932492503,16.25057405407857,2.460006713867159,0.3756959029619793,0.22449760437015698,-4.520217276901832,4.96921248564216,-2.1478598362658374,2.5968550450061514,5.317406579589829,55.44785735067992,0.02166465468886969,2.372357440635999,10,0.6700019836425497,2.6450004577636435,10.305004119873018,7.330001831054659,17.529998779296847,1,0.11932169126636061,-1.4148658001091179,126.55999755859376,1.0512833052936348,125.16999816894531,-1.3672484949452879,128.39999389648438,0.11932169126636061
6655,2023-10-25,121.38999938964844,126.33999633789062,120.79000091552734,126.04000091552734,74577500.0,-0.0557716109606915,1.1142870429441076,-5.670735678597385,42.421228087000934,52.28427737031898,7.873283828389816,6.668300273642643,12.11926263264212,9.757640467295374,15.65083015217892,7.769996643066435,0.8825461066196851,-6.716000366210949,-12.308697178235917,-1.1233035541859948,-9.512348772223419,-3.9196519601984647,12.091508717285166,5.240159251053623,-51.500430073049685,2.79634840601248,10,5.659999847412124,8.689998626708984,17.47500228881836,14.5,25.639999389648438,2,0.20858396450719408,2.7845946183868113,128.55999755859378,-1.4148658001091179,126.55999755859376,1.0512833052936348,125.16999816894531,0.20858396450719408
6656,2023-10-26,119.56999969482422,121.63999938964844,118.3499984741211,120.62999725341795,100419500.0,-0.01499299533713827,1.1363629607978163,0.22795638941072896,36.0026709243965,51.04845435059235,8.596997015933425,8.414892011331517,13.726971697460527,11.603686835925032,14.969236548735898,3.2900009155273438,1.0299324905515448,-8.215499877929688,-14.941110830489976,-1.4898889253693994,-11.578305354209817,-4.8526944016495435,13.150017980625023,11.674647715599692,-42.75932167641578,3.362805476280142,10,6.140003204345717,6.844997406005859,19.80500030517578,16.31999969482422,25.269996643066406,3,0.2272309598367921,1.1142870429441076,121.38999938964844,2.7845946183868113,128.55999755859378,-1.4148658001091179,126.55999755859376,0.2272309598367921
6657,2023-10-27,127.73999786376952,130.02000427246094,125.5199966430664,126.1999969482422,125309300.0,0.0683281608245998,-2.1034519045852638,-1.4528343985719971,49.312900913652136,49.39951406830618,0.1180394692196387,0.30959708339442216,5.470381725977191,3.486590986704087,14.285062548197999,10.450004577636719,0.6554977008973424,-0.07650146484375853,-6.794908504067834,6.641905574380303,-3.4357049844557963,3.2827020547682793,3.8304182755734786,80.46267972706774,29.0999651389741,3.359203519612033,10,-2.274997711181612,-1.325000762939439,9.84500122070314,8.245002746582045,19.140007019042983,4,0.15648973068786343,1.1363629607978163,119.56999969482422,1.1142870429441076,121.38999938964844,2.7845946183868113,128.55999755859378,0.15648973068786343
6658,2023-10-30,132.71000671386722,133.0,128.55999755859378,129.72000122070312,72485500.0,0.0389072250916902,1.4874018541393137,1.9415608542935678,53.8831571119182,48.575317317394855,-5.394137169904738,-4.642467570646744,0.49424831796500257,-1.3151748935937064,13.80858978003422,5.260002136230483,0.2839728338643397,4.731007385253932,-2.304509884345549,11.766524654853413,1.2132487504541984,8.24876602005368,-14.360008239746122,98.02052385031827,48.31693971541985,3.5177586347997436,10,-7.035007476806669,-6.295009613037138,4.479995727539034,3.2749938964843466,11.809997558593722,0,0.1079043880715389,-2.1034519045852638,127.73999786376952,1.1363629607978163,119.56999969482422,1.1142870429441076,121.38999938964844,0.1079043880715389
6659,2023-10-31,133.08999633789062,133.57000732421878,131.71000671386722,132.75,51589400.0,0.002863308000900844,1.8614990962227909,0.11371094088888554,51.59009927072064,48.31969530671649,-6.168888915283787,-4.599042163757986,0.06535628420681405,-1.5712246263734926,12.886590357985822,1.8600006103515625,0.38825557284344825,4.692497253417969,-2.5203023532731947,11.905296860109132,1.0860974500723728,8.29889705676355,-14.446997833251956,96.84618457810508,50.95767530357126,3.6063998033455826,10,-7.129993438720689,-6.674999237060547,4.100006103515625,2.8950042724609375,13.790008544921875,1,0.09940650199388079,1.4874018541393137,132.71000671386722,-2.1034519045852638,127.73999786376952,1.1363629607978163,119.56999969482422,0.09940650199388079
6660,2023-11-01,137.0,137.35000610351562,133.71000671386722,133.96000671386722,61529400.0,0.02937864429857373,-1.0565007306129128,8.941253029350962,55.42644469140929,48.65689902723268,-9.70941506833475,-8.13873557735667,-3.8352613952679064,-5.320200597355807,12.161210297181732,4.260009765625,-0.13120639341079254,8.102500915527344,-0.030166020651762437,16.235167851706464,4.0361674474377764,12.168834383616897,-17.759921142578122,98.15786335278025,54.15306522570961,4.0663334680895575,11,-9.14999771118164,-9.14999771118164,-1.4300003051757812,-1.4300003051757812,10.419998168945312,2,0.06635033823277836,1.8614990962227909,133.08999633789062,1.4874018541393137,132.71000671386722,-2.1034519045852638,127.73999786376952,0.06635033823277836
6661,2023-11-02,138.07000732421878,138.80999755859378,136.47000122070312,138.72999572753906,52236700.0,0.007810272439553234,4.707363367386487,-0.21710192793217123,59.96151891781553,50.62570093319951,-10.352114824108071,-8.701082890568983,-4.924197937160642,-6.271460242374985,11.216214538242065,2.3399963378906534,-0.5002295980381462,8.567007827758829,-0.40475695527931066,17.538772610796983,4.081125436239745,13.052890219277899,-17.74333283203127,94.43197755155582,49.28319788617233,4.485882391519076,11,-9.490009307861357,-9.490009307861357,-3.647506713867216,-3.075008392334013,7.819992065429659,3,0.06489455334088645,-1.0565007306129128,137.0,1.8614990962227909,133.08999633789062,1.4874018541393137,132.71000671386722,0.06489455334088645
6662,2023-11-03,138.60000610351562,139.49000549316406,137.44999694824222,138.99000549316406,44007200.0,0.0038386235328595752,1.9352653822931696,0.5909185490024068,57.691336279306185,51.05962716203611,-9.808158596417371,-8.846660974749511,-5.348721776034608,-6.6798609822646995,10.798693531455914,2.0400085449218466,-0.392558024022037,8.565006256103516,-1.2442682731037848,18.37428078531083,3.6603689914998654,13.469643520707166,-16.794665766015612,91.857285054355,47.790805897802294,4.9046372646036565,11,-9.680004119873047,-9.680004119873047,-5.1775054931640625,-4.150005340576172,8.879989624023438,4,0.045021572579979185,4.707363367386487,138.07000732421878,-1.0565007306129128,137.0,1.8614990962227909,133.08999633789062,0.045021572579979185
6663,2023-11-06,139.74000549316406,140.72999572753906,138.36000061035156,138.75999450683594,44970400.0,0.008225103459209127,-1.662917688206148,-2.512852615517039,60.49759787283328,51.86521711878363,-9.925762098128985,-9.57333918017622,-6.413602456898616,-7.6865666009530855,10.538702773312139,2.3699951171875,-0.191014476828542,9.131005096435558,-1.54608129168534,19.808091484556456,3.7924619023751234,14.469548290496007,-16.166198640097647,89.02448514211663,43.55767041294745,5.338543194060448,11,-10.200008392333984,-10.200008392333984,-6.912506103515625,-5.290004730224609,9.099990844726562,0,0.05109488413464902,1.9352653822931696,138.60000610351562,4.707363367386487,138.07000732421878,-1.0565007306129128,137.0,0.05109488413464902
6664,2023-11-07,142.7100067138672,143.3699951171875,140.5,140.55000305175778,53553500.0,0.02125376487729147,-1.539807713081992,2.2040606607916087,68.6827344133107,54.78316226615138,-11.93231312056841,-12.12290919255176,-9.268556116978402,-10.515667785398307,11.005740157951797,3.6299896240234375,0.7362477004753316,11.439505767822254,-0.5069437648265875,23.38595530047111,5.466281001497833,17.412730534146675,-17.077457195864056,93.16781370986466,41.295568220375934,5.973224766324425,11,-11.85000991821289,-11.85000991821289,-9.88250732421875,-8.260005950927734,4.709991455078125,1,0.012683045851317187,-1.662917688206148,139.74000549316406,1.9352653822931696,138.60000610351562,4.707363367386487,138.07000732421878,0.012683045851317187
6665,2023-11-08,142.0800018310547,143.1199951171875,141.22000122070312,142.97000122070312,44521700.0,-0.004414580990635519,2.193301447677177,-0.41203605589227904,67.36923087653166,58.2683355941664,-9.005851473011319,-11.263091739959748,-8.585513611928434,-9.7211290442051,11.872565257046503,1.899993896484375,1.2526879987791517,10.297000885009766,-2.5927176715052838,23.18671944152483,3.852141606752241,16.74186016326729,-13.964209929165747,81.30442859101544,23.85706503722639,6.44485927825753,11,-7.635005950927734,-11.22000503540039,-11.03499984741211,-7.630001068115234,7.8899993896484375,2,0.033783804827546504,-1.539807713081992,142.7100067138672,-1.662917688206148,139.74000549316406,1.9352653822931696,138.60000610351562,0.033783804827546504
6666,2023-11-09,140.60000610351562,142.64999389648438,139.83999633789062,142.02000427246094,36235400.0,-0.010416636461610618,1.0970307740484528,1.5955046547910916,70.50226671857003,60.62270957249061,-4.72602830885711,-9.62525255530798,-7.073742606369763,-8.088165668761661,12.825347041716078,2.80999755859375,1.6690848250748047,8.40350494384765,-5.077153580279969,21.884163467975284,1.6631756817838266,15.143834205911475,-10.348625751484889,53.209630567075315,-10.729779361378384,6.740329262063817,11,-4.635009765625,-9.740009307861328,-9.607505798339844,-6.150005340576172,13.470001220703125,3,0.04850634259865205,2.193301447677177,142.0800018310547,-1.539807713081992,142.7100067138672,-1.662917688206148,139.74000549316406,0.04850634259865205
6667,2023-11-10,143.55999755859375,143.64999389648438,139.91000366210938,140.46000671386722,49287800.0,0.021052569890351647,1.2804933079639185,-2.183094959220276,71.68367515748274,62.600544910886676,-5.817758745469774,-12.122249800993416,-10.061687361534865,-10.861255569692759,13.787813674879873,3.739990234375,3.1868452698511476,10.674996185302746,-3.6671819656467903,25.017174336252296,3.5039071098279635,17.846085260777514,-11.472011139441065,98.29874381643279,28.824214442768692,7.1710890754747725,11,-5.879997253417969,-12.560001373291016,-12.629997253417969,-9.109996795654297,10.229995727539062,4,0.016230160704089558,1.0970307740484528,140.60000610351562,2.193301447677177,142.0800018310547,-1.539807713081992,142.7100067138672,0.016230160704089558
6668,2023-11-13,142.58999633789062,143.22999572753906,140.66999816894528,142.0800018310547,35680600.0,-0.006756765374750118,1.8603431961742383,0.16451484290784307,68.37830685398288,64.46590130902692,-3.686580373603931,-10.921460251769247,-9.135033467342225,-9.793040947639014,14.802293200852985,2.889999389648466,5.242583886158343,9.202995300292969,-5.778400054350811,24.18439065493675,1.7122976229710787,16.69369297761486,-8.65208872236488,72.17852394149592,0.8913093287410305,7.490697677321894,11,-3.9099960327148438,-11.59000015258789,-11.987495422363281,-8.139995574951172,9.529998779296875,0,0.034294126623446886,1.2804933079639185,143.55999755859375,1.0970307740484528,140.60000610351562,2.193301447677177,142.0800018310547,0.034294126623446886
6669,2023-11-14,145.8000030517578,147.25999450683594,144.67999267578125,145.0,56674600.0,0.02251214528584833,-2.5832918313500683,1.5686503306106574,85.67670106918551,67.82704090655761,-5.480394146490511,-13.705544387882867,-12.324578739432638,-12.87207821060366,15.68396171690098,4.6699981689453125,6.449754337979101,11.69650192260741,-4.2391632427699335,27.632167087984755,3.7286693399187243,19.664334505296083,-10.308161631278693,80.32356043983162,0.6536715122052499,7.967832582688672,11,-3.9350051879882812,-12.995006561279297,-15.197502136230469,-11.35000228881836,8.039993286132812,1,0.02085043362484451,1.8603431961742383,142.58999633789062,1.2804933079639185,143.55999755859375,1.0970307740484528,140.60000610351562,0.02085043362484451
6670,2023-11-15,143.1999969482422,147.2899932861328,142.58999633789062,147.05999755859375,63875700.0,-0.017832688951265996,1.1759285096162337,-4.824982357092449,83.76677392296168,70.47206924046273,-2.132707509361069,-10.454660496669078,-9.672327074260977,-10.122957639660711,16.118625099543188,4.6999969482421875,7.0980675465819445,8.342996215820307,-7.826820441594805,24.512812873235404,0.2580878871127652,16.427904544527863,-5.589887972218833,45.100697808263504,-41.38681822219601,8.08490832870755,11,-0.8300018310546875,-10.380001068115234,-12.52999496459961,-8.749996185302734,10.220001220703125,2,0.029469282895504545,-2.5832918313500683,145.8000030517578,1.8603431961742383,142.58999633789062,1.2804933079639185,143.55999755859375,0.029469282895504545
6671,2023-11-16,142.8300018310547,143.32000732421875,139.52000427246094,140.91000366210938,49653500.0,-0.0025837648398919777,1.6206834863592119,-0.4974087734070183,77.74916950746231,72.70071737692453,-1.1359585181330942,-9.431746612224487,-9.33358118132682,-9.634024798030822,16.767475780338113,3.8000030517578125,7.914879601666655,7.251500701904291,-8.992777084302276,23.495778488110872,-0.8706381911989922,15.373639595007575,4.459991455078125,42.59977141241207,-42.805406814507805,8.122138893103289,11,-0.0050048828125,-10.010005950927734,-11.560001373291016,-8.380001068115234,10.580001831054688,3,0.04998949309049183,1.1759285096162337,143.1999969482422,-2.5832918313500683,145.8000030517578,1.8603431961742383,142.58999633789062,0.04998949309049183
6672,2023-11-17,145.17999267578125,145.22999572753906,142.5399932861328,142.66000366210938,49636700.0,0.016453061783939793,1.0534408051064623,1.3124955296473786,75.37645500394663,74.353923724826,-2.7428632294469253,-10.757308178949302,-11.700408518201868,-11.847969965850154,16.978007320185583,2.69000244140625,8.35622935403498,8.600991821289057,-7.407199343944313,24.609182986522413,0.5968962386723717,16.605087403905742,2.1100006103515625,72.84422659235607,-10.512234351239599,8.00409558261668,11,-1.774993896484375,-12.359996795654297,-13.302494049072266,-10.729991912841797,8.160003662109375,4,0.061234433785176234,1.6206834863592119,142.8300018310547,1.1759285096162337,143.1999969482422,-2.5832918313500683,145.8000030517578,0.061234433785176234
6673,2023-11-20,146.1300048828125,146.6300048828125,144.72999572753906,145.1300048828125,41951200.0,0.0065436854591447435,-1.111099808419375,0.3968271268543748,75.93476719738574,75.15970514527879,-3.0073910270263866,-10.715395037920246,-12.813564134782098,-12.636828640775605,17.064826144699207,1.9000091552734375,8.567072572115649,8.57250366210937,-7.248450912789991,24.393458237008716,0.662026374659689,16.48298094955905,1.0045886230468852,85.0709132113414,3.2795013858402626,7.910477287449676,11,-2.725006103515625,-13.310009002685547,-14.252506256103516,-11.680004119873047,7.25,0,0.05241899779215897,1.0534408051064623,145.17999267578125,1.6206834863592119,142.8300018310547,1.1759285096162337,143.1999969482422,0.05241899779215897
6674,2023-11-21,143.89999389648438,144.0500030517578,141.5,143.91000366210938,71226000.0,-0.015260459261028925,16.585709775860256,-0.010009765625,64.70585557107884,74.86377455578403,-0.660262475829569,-7.670495477922714,-10.715687897235341,-10.296274636189992,17.162552390063656,4.6300048828125,8.865814935548457,5.575492858886719,-9.892257865223343,21.043243582996766,-2.1583825031682977,13.309368220941735,3.082307824707044,56.37060253645815,-22.385975560864196,7.733875362055025,11,-0.4949951171875,-11.079998016357422,-12.02249526977539,-9.449993133544922,8.040008544921875,1,0.05712301299064859,-1.111099808419375,146.1300048828125,1.0534408051064623,145.17999267578125,1.6206834863592119,142.8300018310547,0.05712301299064859
6675,2023-11-22,146.7100067138672,147.74000549316406,144.57000732421875,144.57000732421875,45669100.0,0.019527539517508297,-1.962615956134534,-213.79115853658536,67.14283724763229,74.49050461456874,-3.066965578593255,-8.944948443967064,-13.744608810111885,-12.976046702236374,16.358274287878583,3.8400115966796875,9.050126569166451,7.119505310058599,-6.552809821643194,20.791820441760393,0.2833477442077026,13.955662875909496,-7.19000244140625,87.46960308591328,10.254022751925874,6.836157565850899,11,-3.0800018310546875,-13.66500473022461,-14.832508087158203,-12.260005950927734,3.2199859619140625,2,0.04859920453776034,16.585709775860256,143.89999389648438,-1.111099808419375,146.1300048828125,1.0534408051064623,145.17999267578125,0.04859920453776034
6676,2023-11-24,146.74000549316406,147.1999969482422,145.32000732421875,146.6999969482422,22378400.0,0.0002044767086364363,2.916679912261182,0.018695587071381206,66.47771323516238,73.91206440097758,-2.3852466781345356,-7.2044474206961695,-13.993489420026549,-12.876862861196742,15.097754981975747,1.8799896240234375,8.640176734890048,5.791003799438471,-4.482235983997356,16.064243582874298,0.6543839077205575,10.927623691156384,-7.055601196289075,83.9743730819548,8.255163769518248,5.136619891717909,11,-3.1100006103515625,-13.695003509521484,-14.862506866455078,-12.29000473022461,1.7299957275390625,4,0.04552264158183128,-1.962615956134534,146.7100067138672,16.585709775860256,143.89999389648438,-1.111099808419375,146.1300048828125,0.04552264158183128
6677,2023-11-27,147.72999572753906,149.25999450683594,146.8800048828125,147.52999877929688,53762400.0,0.006746559883569869,-2.173351779701535,4.998855835240275,66.27288039728761,73.67812812801144,-3.0413472183585952,-6.9778062588672185,-15.055780323803162,-13.69834853420386,16.067843717759278,2.519989013671875,8.360453216471655,5.781494140625,-2.837169957897345,14.400158239147345,1.4721620913638276,10.090826189886172,-7.884479406738308,80.28350692839965,5.989254951922732,4.309332049261169,11,-3.339996337890625,-13.924999237060547,-15.694995880126953,-13.27999496459961,-3.1599884033203125,0,0.03844857577228966,2.916679912261182,146.74000549316406,-1.962615956134534,146.7100067138672,16.585709775860256,143.89999389648438,0.03844857577228966
6678,2023-11-28,147.02999877929688,147.60000610351562,145.52999877929688,146.97999572753906,42711700.0,-0.00473835354015173,2.478952159919989,0.25001907377737087,59.694769621879495,70.79124685608855,-1.838656975790684,-5.428296274655253,-14.424491088130225,-12.854880103060367,17.361132067646697,2.1999969482421875,8.08234472214258,4.365497589111328,-3.3539955639284926,12.084990742151149,0.5057510125914177,8.225244165631239,-6.8079033310547175,71.26292131296466,-0.6173510421142225,3.8597465765199126,11,-2.6399993896484375,-13.22500228881836,-15.514997482299805,-12.579998016357422,-1.7899932861328125,1,0.04291639536816927,-2.173351779701535,147.72999572753906,2.916679912261182,146.74000549316406,-1.962615956134534,146.7100067138672,0.04291639536816927
6679,2023-11-29,146.32000732421875,148.5399932861328,145.97000122070312,147.85000610351562,40610900.0,-0.0048288883967405605,-1.3049142638183735,-30.598108025633202,59.48122848261719,68.0928529182725,-1.1702053921468973,-3.8749989651109047,-13.717115293118638,-11.961776211446647,18.6705613304215,2.5699920654296875,7.472868789794205,2.9940055847168026,-3.429555510904578,9.417566680338183,-0.21777496309388766,6.205786132527493,-5.736395913632833,37.313534810631076,-31.995972996848955,3.211780547810688,11,-1.9300079345703125,-12.515010833740234,-15.50750732421875,-11.870006561279297,2.779998779296875,2,0.04825039095952244,2.478952159919989,147.02999877929688,-2.173351779701535,147.72999572753906,2.916679912261182,146.74000549316406,0.04825039095952244
6680,2023-11-30,146.08999633789062,146.92999267578125,144.3300018310547,144.75999450683594,65814000.0,-0.001571972217158657,-1.3744347595855717,-0.869282936072604,63.00328305863679,66.45442109062522,-0.5443845109674612,-3.087361923084302,-13.417009534633735,-11.574477117381804,19.19278689186283,2.5999908447265625,7.110996536698423,2.309494781494152,-3.484969326495502,8.103958889483806,-0.5877372725006751,5.206726835488979,-5.159329603454694,35.6997387740953,-34.173783540304576,2.897232053994827,11,-0.7099990844726562,-12.28499984741211,-15.87249755859375,-11.639995574951172,5.279998779296875,3,0.04004385139407618,-1.3049142638183735,146.32000732421875,2.478952159919989,147.02999877929688,-2.173351779701535,147.72999572753906,0.04004385139407618
6681,2023-12-01,147.02999877929688,147.25,145.5500030517578,146.0,39924600.0,0.006434406632690459,1.3129190973447653,0.774434106214793,59.088518436811604,64.64465036094354,-0.9230308282681108,-3.501194754716721,-14.082411356749446,-12.382382271414883,19.512011516177214,1.6999969482421875,5.86740802026182,2.801497650146473,-2.4983639846185497,8.101359284911496,0.15156683276396166,5.451428467528984,-5.766158933964931,54.76675374196823,-11.035654696808606,2.6499308173825185,12,-1.6500015258789062,-13.22500228881836,-18.46500015258789,-13.704998016357422,6.6999969482421875,4,0.01972382452942467,-1.3744347595855717,146.08999633789062,-1.3049142638183735,146.32000732421875,2.478952159919989,147.02999877929688,0.01972382452942467
6682,2023-12-04,144.83999633789062,145.35000610351562,142.80999755859375,145.25,48294200.0,-0.014894936132684111,7.3276802241232675,-0.3980622796361589,55.53913562197322,62.3784690747866,1.356300782005036,-0.864038199167851,-11.630824465977867,-10.12756124277172,19.48228061239873,4.220001220703125,4.775086373154124,0.2994956970214844,-4.292663057611463,4.891654451654432,-1.9965836802950037,2.5955750743379724,-3.256310306098527,35.42757928318257,-28.346857725309988,2.296079377316475,12,0.5400009155273438,-7.450000762939453,-18.777496337890625,-12.734996795654297,10.339996337890625,0,0.025062171876504502,1.3129190973447653,147.02999877929688,-1.3744347595855717,146.08999633789062,-1.3049142638183735,146.32000732421875,0.025062171876504502
6683,2023-12-05,146.8800048828125,148.57000732421875,143.1300048828125,143.5500030517578,46822400.0,0.014084566393959497,-1.6091150264376017,-8.121883141049498,52.82131698928777,61.05796478792092,-0.6326635283920439,-2.468258233390543,-13.44946200483517,-12.09629795002806,19.46051936401576,5.44000244140625,4.2750668763792135,1.9825042724609432,-2.122619009296983,6.087627554218869,-0.0700573684180199,4.035065913339906,-4.989266512018645,70.65972958080786,8.607746807636474,2.0525616408789595,12,-0.8450088500976562,-7.970008850097656,-20.940006256103516,-14.775005340576172,7.739990234375,1,-0.015727107038407073,7.3276802241232675,144.83999633789062,1.3129190973447653,147.02999877929688,-1.3744347595855717,146.08999633789062,-0.015727107038407073
6684,2023-12-06,144.52000427246094,147.85000610351562,144.27999877929688,147.5800018310547,39679000.0,-0.016067541747663228,-1.016948421969155,-0.9189176804820491,53.49207835741367,59.541213800118854,2.0389521038758858,0.03614888595492971,-10.720410978978236,-9.660142096052482,18.99958000420548,3.57000732421875,3.6957856088077676,-0.4679962158203068,-4.447965691566935,3.5119732599263216,-2.4579809536936352,1.5219885220530216,-2.3344956562253856,29.6875662272708,-33.083123764081265,1.9899847378733193,12,1.5149917602539062,-4.035003662109375,-18.475006103515625,-12.41500473022461,8.639999389648438,2,0.004982017709781683,-1.6091150264376017,146.8800048828125,7.3276802241232675,144.83999633789062,1.3129190973447653,147.02999877929688,0.004982017709781683
6685,2023-12-07,146.8800048828125,147.9199981689453,145.33999633789062,146.14999389648438,52352800.0,0.016329923474831087,-1.1957405363288098,-0.23856587214520794,59.69362674381999,58.78742641219192,-0.3289957503619405,-2.0509634698991874,-12.676328740436105,-11.91783508093863,18.51868847699653,3.399993896484375,3.0447302865049153,1.6520042419433594,-2.1651859303956655,5.469194414282384,-0.25659084422613887,3.5605993281128576,-4.411516830952934,70.65972958080786,5.117065194847811,1.908595086169512,12,-0.8450088500976562,-5.3950042724609375,-20.6925048828125,-14.775005340576172,4.8300018310546875,3,0.015114386893398724,-1.016948421969155,144.52000427246094,-1.6091150264376017,146.8800048828125,7.3276802241232675,144.83999633789062,0.015114386893398724
6686,2023-12-08,147.4199981689453,147.83999633789062,145.39999389648438,145.47999572753906,41858000.0,0.0036764247561378305,-1.3238050949675206,2.6574975962543372,55.87002540728022,57.63155363552443,-0.8519835083476153,-2.164813870417646,-12.797633095519984,-12.391738926546651,18.381046292695373,2.44000244140625,2.9495738822753594,1.8509979248046875,-1.4022716529958643,5.104267502605239,0.2243631359044116,3.4776327137049634,-4.6798498588866835,80.03459712626626,14.778731558857686,1.6266347889002732,12,-1.7299957275390625,-4.555000305175781,-19.569995880126953,-15.314998626708984,6.0800018310546875,4,0.0267941730925505,-1.1957405363288098,146.8800048828125,-1.016948421969155,144.52000427246094,-1.6091150264376017,146.8800048828125,0.0267941730925505
6687,2023-12-11,145.88999938964844,146.19000244140625,143.63999938964844,145.66000366210938,50907300.0,-0.010378502226973785,5.144572111407299,0.11855434953594463,49.38961021825635,56.48653592401075,0.4353449707238326,-0.4756962650928358,-10.89484285627583,-10.7176541162884,17.878717840289728,3.779998779296875,2.4969858562005243,0.2044990539550895,-2.90975940224277,3.318757510152949,-1.352630174143826,1.761628282054005,-2.8890572317187093,50.735170371035245,-11.517929694463781,1.5571292280989266,12,-0.1999969482421875,-2.535003662109375,-17.310001373291016,-13.78499984741211,9.449996948242188,0,0.05373909363692064,-1.3238050949675206,147.4199981689453,-1.1957405363288098,146.8800048828125,-1.016948421969155,144.52000427246094,0.05373909363692064
6688,2023-12-12,147.47999572753906,147.5,145.3000030517578,145.52000427246094,44944300.0,0.010898597193382598,1.1999969482421875,8.52186027997081,59.41114886140739,56.47874929943189,-1.2115096947283917,-1.7713820658644295,-12.16132254878795,-12.153494460982756,17.45451599269012,2.1999969482421875,2.0933931142489826,1.5499954223632812,-1.2973797765618258,4.397370621288388,0.12630782290071352,2.973683021825849,-4.228691475653079,89.71956619392928,25.618496223349595,1.423687599462556,12,-1.7899932861328125,-3.6699981689453125,-18.559993743896484,-15.374996185302734,7.3000030517578125,1,0.05221045003600011,5.144572111407299,145.88999938964844,-1.3238050949675206,147.4199981689453,-1.1957405363288098,146.8800048828125,0.05221045003600011
6689,2023-12-13,148.83999633789062,149.4600067138672,146.82000732421875,148.1199951171875,52766200.0,0.009221593773735215,1.6938467287391399,0.3673491630984819,56.06144162186151,55.707433584234636,-2.4322334674700414,-3.04824154832437,-13.022525052345657,-13.330705189106538,16.459411104871712,2.6399993896484375,1.6394487512202716,2.7579963684082145,-0.370815106020018,5.886807842836447,1.1935906311940983,4.322402105622331,-5.348344475806641,89.34691416286509,27.036818934189625,1.56440573721411,12,-2.7049942016601562,-4.3499908447265625,-19.299999237060547,-16.734996795654297,7.1800079345703125,2,0.03883363962315167,1.1999969482421875,147.47999572753906,5.144572111407299,145.88999938964844,-1.3238050949675206,147.4199981689453,0.03883363962315167
6690,2023-12-14,147.4199981689453,150.5399932861328,145.52000427246094,149.92999267578125,58400800.0,-0.00954043404920335,1.6916862003935382,-3.4860975713135254,51.79323043840066,54.896846028855634,-0.8981884575420054,-1.3659124177408444,-11.183447563715958,-11.73958782734104,15.866846867276799,5.019989013671875,1.4149295992592101,1.126998138427723,-1.7418478849993448,3.995844161854791,-0.3074248732858109,2.561421150141257,-3.570245015754324,54.782639463243974,-4.5893213810586175,1.4344230117135284,12,-0.7450027465820312,-2.3899993896484375,-16.560001373291016,-15.314998626708984,9.449996948242188,3,0.038936410015322,1.6938467287391399,148.83999633789062,1.1999969482421875,147.47999572753906,5.144572111407299,145.88999938964844,0.038936410015322
6691,2023-12-15,149.97000122070312,150.57000732421875,147.8800048828125,148.3800048828125,110039100.0,0.01729753821347546,-1.077224899551073,-0.6334660627982613,55.458101917089465,54.887842283868565,-3.338359034876703,-3.534809602060335,-13.242572062345744,-14.08625832592142,16.041905686653198,3.1500091552734375,1.3073689578427832,3.3200012207031193,0.4888653202274895,6.151137121178749,1.9044332704653186,4.73556917094092,-5.585028856876789,91.34191318133279,33.185207283085255,1.4155679502378127,12,-3.1199951171875,-4.924995422363281,-17.3175048828125,-17.865001678466797,7.779998779296875,4,0.011602356998073216,1.6916862003935382,147.4199981689453,1.6938467287391399,148.83999633789062,1.1999969482421875,147.47999572753906,0.011602356998073216
6692,2023-12-18,154.07000732421875,154.85000610351562,150.0500030517578,150.55999755859375,62512800.0,0.027338841569267247,-1.1192072164323392,2.2075583961920118,64.71572866418052,56.209443581078865,-6.695503915216392,-7.309406371075397,-16.85841217340456,-17.958623080871547,16.190694289427153,4.8800048828125,1.2511760071946867,6.975506591796886,2.69539865049191,11.255614533101863,4.835452621144412,9.11556056244936,-9.066531464353176,91.83247612519553,33.87402300644219,2.140053970652485,12,-4.825004577636719,-6.885002136230469,-20.65751075744629,-21.965007781982422,5.04998779296875,0,-0.0036996644195599337,-1.077224899551073,149.97000122070312,1.6916862003935382,147.4199981689453,1.6938467287391399,148.83999633789062,-0.0036996644195599337
6693,2023-12-19,153.7899932861328,155.1199951171875,152.69000244140625,154.39999389648438,43171300.0,-0.0018174467759756174,1.3707210325346673,-0.1737888641580302,65.90032888518769,57.58813808416487,-5.958867405002536,-6.7733757538376835,-16.09717470527508,-17.513514918402052,16.11595186356472,2.42999267578125,1.261406234658324,6.312493133544933,1.121764838133231,11.503221428956635,3.717128985839082,8.907857281250784,-7.604933797029219,86.14580104745329,24.519390370791328,2.595364147705851,12,-4.409996032714844,-6.469993591308594,-19.449995040893555,-21.684993743896484,7.470001220703125,1,0.010078699001397018,-1.1192072164323392,154.07000732421875,-1.077224899551073,149.97000122070312,1.6916862003935382,147.4199981689453,0.010078699001397018
6694,2023-12-20,152.1199951171875,155.6300048828125,151.55999755859375,152.89999389648438,50322100.0,-0.01085895208954335,-3.2842319985865496,1.2786852440153087,62.093849116239674,57.85482945887816,-3.4614463595265477,-4.696787330608913,-13.99476714934184,-15.709928999272051,16.71740362582451,4.07000732421875,1.499570410888822,4.231494903564453,-1.0671280278693018,9.530117834998208,1.5821834378475614,6.880806369281345,-4.684044640152166,65.28180461204795,0.3603185663226043,2.649311465716878,12,-2.4849929809570312,-4.544990539550781,-17.279996871948242,-20.014995574951172,6.8800048828125,2,0.017486219744223597,1.3707210325346673,153.7899932861328,-1.1192072164323392,154.07000732421875,-1.077224899551073,149.97000122070312,0.017486219744223597
6695,2023-12-21,153.83999633789062,153.97000122070312,152.10000610351562,153.3000030517578,36305700.0,0.011306871390431628,3.674969959373629,-0.692300168238194,63.24385791236679,58.674144181665554,-4.571041543001712,-6.17166393313056,-15.329216385100722,-17.253210067348107,16.690808655466174,1.8699951171875,1.7345869361602695,5.594996643066395,-0.29608127083685076,11.48607455696964,2.649457686114772,8.540535600018018,-5.092997155930931,76.90311554939517,10.255236997066902,2.9455389569516193,12,-4.204994201660156,-6.264991760253906,-16.5049991607666,-21.03499984741211,1.3600006103515625,3,0.014170618736769836,-3.2842319985865496,152.1199951171875,1.3707210325346673,153.7899932861328,-1.1192072164323392,154.07000732421875,0.014170618736769836
6696,2023-12-22,153.4199981689453,154.35000610351562,152.7100067138672,153.77000427246094,29480100.0,-0.0027300973670256745,1.1721705739692805,-0.6481675096781486,67.919790073891,60.733053054513846,-3.5877266527678273,-5.5079535653892435,-14.536716360458882,-16.601574307411113,16.692752026529554,1.6399993896484375,2.1665731512866557,4.84099884033202,-1.4356459513444406,11.11764363200848,1.7026764444937896,7.97932123617025,-3.571718074849173,60.394157909273126,-9.78140814394775,3.138322395838223,12,-2.9549942016601562,-5.844993591308594,-15.825002670288086,-20.60000228881836,5.8600006103515625,4,0.022487270169584184,3.674969959373629,153.83999633789062,-3.2842319985865496,152.1199951171875,1.3707210325346673,153.7899932861328,0.022487270169584184
6697,2023-12-26,153.41000366210938,153.97999572753906,153.02999877929688,153.55999755859375,25067200.0,-6.514474615582078e-05,-1.0878969784365673,0.4285465166971837,64.9018660151794,61.34313273826629,-2.680749994714887,-5.323549933244323,-14.064771358582135,-16.36882565195731,16.341874965848742,0.9499969482421875,2.298085603382276,4.547003936767567,-2.072535767264327,11.16654364079946,1.237234084751634,7.856773788783499,-2.6366476018186233,45.45461361966318,-23.641041861594346,3.309769852015945,12,-2.8349990844726562,-4.845001220703125,-15.587507247924805,-20.590007781982422,18.399993896484375,1,0.028290178178012493,1.1721705739692805,153.4199981689453,3.674969959373629,153.83999633789062,-3.2842319985865496,152.1199951171875,0.028290178178012493
6698,2023-12-27,153.33999633789062,154.77999877929688,153.1199951171875,153.55999755859375,31434700.0,-0.0004563413242133496,-4.030286216303694,1.466734486266531,72.47703211265679,63.16708723724354,-1.890937819049526,-5.013626347968284,-13.613079589105098,-16.244419688037794,16.391972663186937,1.660003662109375,2.53357263582015,4.161496734619135,-2.6877023078207856,11.010695777059055,0.7368972133991747,7.586096255839095,-1.7895764659963902,43.73453503891547,-29.09241762032734,3.424599521219967,12,-2.7649917602539062,-4.774993896484375,-15.227499008178711,-20.520000457763672,16.970001220703125,2,0.03769400624322716,-1.0878969784365673,153.41000366210938,1.1721705739692805,153.4199981689453,3.674969959373629,153.83999633789062,0.03769400624322716
6699,2023-12-28,153.3800048828125,154.0800018310547,152.9499969482422,153.72000122070312,27057000.0,0.0002609139551152939,1.132089595209305,1.5454293244555417,68.78610728416774,65.055184664551,-1.3625026576271466,-4.740654146083386,-13.228252265735136,-16.27155752644626,16.25330048468806,1.1300048828125,3.0868121147879037,3.848505401611334,-3.107283493255892,10.80429429647856,0.37061095417772094,7.326399849044947,-1.1768514091713485,47.76127900885923,-24.293051266387963,3.4778944474336178,12,-1.625,-4.81500244140625,-15.267507553100586,-20.560009002685547,15.769989013671875,3,0.051375598990520466,-4.030286216303694,153.33999633789062,-1.0878969784365673,153.41000366210938,1.1721705739692805,153.4199981689453,0.051375598990520466
6700,2023-12-29,151.94000244140625,153.88999938964844,151.02999877929688,153.10000610351562,39789000.0,-0.009388462612883952,1.0875991267931926,3.411812225114442,62.41757541561274,65.82845949772026,0.8784696509538321,-2.9933849674239923,-11.263713176511061,-14.790522176923616,16.284785498914886,2.8600006103515625,3.2993742601244946,2.116002655029291,-4.721433922421511,8.953439232480093,-1.302715633696124,5.5347209437547065,3.69000244140625,24.266764322916668,-44.845760152360825,3.418718288725408,12,0.9000015258789062,-2.720001220703125,-13.827505111694336,-19.120006561279297,18.589996337890625,4,0.04646569333389583,1.132089595209305,153.3800048828125,-4.030286216303694,153.33999633789062,-1.0878969784365673,153.41000366210938,0.04646569333389583
6701,2024-01-02,149.92999267578125,152.3800048828125,148.38999938964844,151.5399932861328,47339400.0,-0.013228970207501023,1.4255177051689354,1.3879271789745073,60.81366426648914,65.39489678686566,3.220921707552691,-0.7957751254400591,-8.750412327288018,-12.717379755368938,15.942541525881882,3.9900054931640625,3.4816224787224996,-0.03900680541991619,-6.748769600673512,6.67075598983368,-3.393888203046714,3.3158745922068817,5.608012084960933,24.100053728135634,-45.3816363996297,3.3548813976267984,1,2.0800094604492188,-0.709991455078125,-11.592489242553711,-16.884990692138672,19.910003662109375,1,0.03514976675719006,1.0875991267931926,151.94000244140625,1.132089595209305,153.3800048828125,-4.030286216303694,153.33999633789062,0.03514976675719006
6702,2024-01-03,148.47000122070312,151.0500030517578,148.3300018310547,149.1999969482422,49425500.0,-0.00973782115920796,-4.3861703252708075,0.45341332347672797,52.66847358918151,63.924690642864974,4.2499414076991116,1.001456136718673,-6.689589897584085,-11.213441027410681,16.28673928868187,2.720001220703125,3.8564884970050457,-1.6804985046386776,-7.990571161141389,4.629574151864034,-4.835534832890033,1.4745378236126783,6.782083325195316,2.1705341998121632,-62.076395404175884,3.1550363282513576,1,3.5100021362304688,0.75,-10.132497787475586,-15.424999237060547,25.979995727539062,2,0.07280930470610358,1.4255177051689354,149.92999267578125,1.0875991267931926,151.94000244140625,1.132089595209305,153.3800048828125,0.07280930470610358
6703,2024-01-04,144.57000732421875,147.3800048828125,144.0500030517578,145.58999633789062,56039800.0,-0.026267891590348702,-2.23301531806465,1.3972534018937732,39.87675776106315,61.45612493673424,7.492453434065624,4.974566115125413,-2.266506153806688,-7.289336996049656,16.257129568099483,4.4199981689453125,3.869380712318616,-5.464992523193359,-12.103156265914208,1.1731712195274895,-8.784074394553784,-2.145910651832935,10.266752258789069,5.184489887818221,-53.57880713372031,3.319081871360429,1,4.844993591308594,4.649993896484375,-5.472509384155273,-10.765010833740234,27.769989013671875,3,0.18842075710271944,-4.3861703252708075,148.47000122070312,1.4255177051689354,149.92999267578125,1.0875991267931926,151.94000244140625,0.18842075710271944
6704,2024-01-05,145.24000549316406,146.58999633789062,144.52999877929688,144.69000244140625,45124800.0,0.00463442024626004,-3.7355700931301192,-0.5392244861323041,44.64112635821048,59.38915476405022,6.418914489908019,4.596963023540383,-2.459319900899544,-7.9655733523138395,16.22591970142403,2.05999755859375,3.2672023644065575,-4.8309944152832145,-11.34996526536014,1.6879764347937112,-8.090479840321677,-1.5715089902447517,8.73381356734376,12.093525246792398,-45.22461789662772,3.259485425038459,1,4.174995422363281,3.9799957275390625,-6.142507553100586,-11.435009002685547,23.399993896484375,4,0.17261078984611888,-2.23301531806465,144.57000732421875,-4.3861703252708075,148.47000122070312,1.4255177051689354,149.92999267578125,0.17261078984611888
6705,2024-01-08,149.10000610351562,149.39999389648438,146.14999389648438,146.74000549316406,46757100.0,0.026576703830634596,1.1959636054334097,4.290886392009988,47.99077566715721,57.17481982996867,2.029233422915354,0.9610821032005106,-5.55629820074239,-11.76312488857306,15.869606792890817,4.1599884033203125,2.7040108190238925,-1.0819938659668082,-7.445948593539384,5.281960861605768,-4.2639712297531105,2.099983497819494,4.079907676292208,60.62427300953445,7.295550504713731,3.1819773637862934,1,0.31499481201171875,0.1199951171875,-10.002508163452148,-15.29500961303711,21.879989624023438,0,0.13447342033674126,-3.7355700931301192,145.24000549316406,-2.23301531806465,144.57000732421875,-4.3861703252708075,148.47000122070312,0.13447342033674126
6706,2024-01-09,151.3699951171875,151.7100067138672,148.2100067138672,148.3300018310547,43812600.0,0.015224607114340927,-1.1341570639709337,1.2881324152199916,43.188670006867234,54.762242495711774,-0.6281901847950451,-1.0517330046984057,-6.962482559547368,-13.915316516948621,15.650161477719577,3.5,2.3791121985596533,0.9904953002929631,-5.256645918057529,7.2376365186434555,-2.133075308882269,4.114065909468195,1.0795258043763454,95.56120843177173,45.15717745534818,3.123570609175244,1,-1.9549942016601562,-2.149993896484375,-11.777498245239258,-17.564998626708984,18.430007934570312,1,0.1265772892922148,1.1959636054334097,149.10000610351562,-3.7355700931301192,145.24000549316406,-2.23301531806465,144.57000732421875,0.1265772892922148
6707,2024-01-10,153.72999572753906,154.4199981689453,151.8800048828125,152.05999755859375,44421800.0,0.015590940651907248,-1.5024767545870699,0.5493427161708386,49.863019234440564,52.24957439813219,-3.283300599455089,-2.9452709109717716,-8.676829077349169,-16.125196173990673,16.16060710781503,3.0500030517578125,1.9094346729320932,2.95849609375,-3.083011304271622,9.000003491771622,-0.06225760526081103,5.979249792760811,-9.67999267578125,93.34616425939659,45.502569878688384,3.0207536990108173,1,-4.4949951171875,-4.5099945068359375,-14.13749885559082,-19.924999237060547,15.779998779296875,2,0.1047941264429868,-1.1341570639709337,151.3699951171875,1.1959636054334097,149.10000610351562,-3.7355700931301192,145.24000549316406,0.1047941264429868
6708,2024-01-11,155.17999267578125,157.1699981689453,153.1199951171875,155.0399932861328,49072700.0,0.009432101662268044,-1.0351795976736073,0.08383206176618392,57.05719232555848,50.94636162495339,-4.967200244120647,-3.9935786123686796,-9.611233606261777,-17.40298150451943,16.605386474699564,4.0500030517578125,1.3669460394254997,4.023493194580084,-2.115432145591484,10.162418534751652,0.9540305244942999,7.092955864665868,-10.922589721679685,84.256284895126,37.02321614842299,3.0694626700857897,1,-4.5699920654296875,-5.029991149902344,-13.79499626159668,-21.374996185302734,11.900009155273438,3,0.12417840689503001,-1.5024767545870699,153.72999572753906,-1.1341570639709337,151.3699951171875,1.1959636054334097,149.10000610351562,0.12417840689503001
6709,2024-01-12,154.6199951171875,156.1999969482422,154.00999450683594,155.38999938964844,40460300.0,-0.0036086969005325598,-1.2010014031913017,-5.500054495912806,51.900582838463464,49.77780689415903,-4.707898433996434,-3.139309639351154,-8.543770525639445,-16.695592261037206,16.64517304283616,2.19000244140625,0.9108312827703458,3.1744956970214844,-3.048883254726775,9.397874648769744,0.06280622114735479,6.286185172895614,-9.846088354492196,76.86023536188378,32.00132520682577,3.1116894758741314,1,-4.0099945068359375,-4.214996337890625,-12.147499084472656,-20.814998626708984,13.970001220703125,4,0.11460355568678571,-1.0351795976736073,155.17999267578125,-1.5024767545870699,153.72999572753906,-1.1341570639709337,151.3699951171875,0.11460355568678571
6710,2024-01-16,153.16000366210938,154.99000549316406,152.14999389648438,153.52999877929688,41384600.0,-0.009442449238027617,-1.376564175902753,0.4805104730198363,49.397043784126176,48.509293507229806,-3.4158652624259958,-1.2935642658301276,-6.708866326598184,-15.088336793657902,16.866509704995227,2.8400115966796875,0.25016120168663747,1.427503967285162,-4.538312654101048,7.393320588671372,-1.555404343407929,4.410412277978253,-7.890253243164068,55.245554340754964,11.84151055451359,2.9829083106931007,1,-2.5500030517578125,-2.7550048828125,-9.900005340576172,-19.35500717163086,21.419998168945312,1,0.10107074534739446,-1.2010014031913017,154.6199951171875,-1.0351795976736073,155.17999267578125,-1.5024767545870699,153.72999572753906,0.10107074534739446
6711,2024-01-17,151.7100067138672,152.14999389648438,149.91000366210938,151.49000549316406,34953400.0,-0.009467203666572499,3.0727999112196205,-0.5946057406796437,46.30435200855555,47.80216888716025,-1.8850536380973892,0.30933299549516846,-4.927570648691699,-13.51829078838972,16.86055983931991,3.25,-0.3451477345502951,-0.10949325561523438,-6.017557715890376,5.798571204659908,-3.063525485752791,2.8445389745223224,-5.964246384921893,24.79344922455448,-17.593141660820557,2.954032230137568,1,-1.100006103515625,-1.3050079345703125,-7.950008392333984,-17.905010223388672,23.279998779296875,2,0.12701857597314636,-1.376564175902753,153.16000366210938,-1.2010014031913017,154.6199951171875,-1.0351795976736073,155.17999267578125,0.12701857597314636
6712,2024-01-18,153.5,153.77999877929688,151.82000732421875,152.77000427246094,37850200.0,0.011798781932089941,2.0387622573662485,3.3181439866833125,50.32363238620091,48.96293273439778,-3.2257266187438347,-1.6079961511378542,-6.375720723491611,-15.117848298132628,16.082294653962972,2.0699920654296875,-0.6969148262129181,1.709000396728527,-4.158714544478471,7.576715337935525,-1.224857073874972,4.642857867332026,-7.2972701574547045,49.44902278521452,6.934152571458547,2.9338574706034968,1,-2.6500015258789062,-3.095001220703125,-9.22249984741211,-19.695003509521484,21.229995727539062,3,0.10618894496259168,3.0727999112196205,151.7100067138672,-1.376564175902753,153.16000366210938,-1.2010014031913017,154.6199951171875,0.10618894496259168
6713,2024-01-19,155.33999633789062,155.75999450683594,152.74000549316406,153.8300018310547,51033700.0,0.011986946826648914,1.5702134290853131,2.068497732070818,53.695313956405364,49.96895357864166,-3.7742413918215902,-3.505652837218463,-7.882196075727592,-16.777449351026036,15.36663310812592,3.019989013671875,-0.8287750515146683,3.47149658203125,-2.5464091579679575,9.489402322030458,0.46254371203164624,6.480449452030854,-8.698575762289323,86.32747967716347,42.638977093509624,3.0089528699996064,1,-3.6800003051757812,-4.7299957275390625,-10.817497253417969,-21.53499984741211,18.199996948242188,4,0.09121925133899955,2.0387622573662485,153.5,3.0727999112196205,151.7100067138672,-1.376564175902753,153.16000366210938,0.09121925133899955
6714,2024-01-22,154.77999877929688,157.0500030517578,153.89999389648438,156.88999938964844,43687500.0,-0.003604979862209201,1.5925916623234728,-1.397356480966865,55.538224406965256,50.80755899417589,-1.9206618294898306,-2.88402203703464,-7.08405493682605,-16.036565477474653,15.076304321389205,3.1500091552734375,-0.6556035502179043,2.77849884033202,-3.378772355943255,8.935770036607295,-0.30013675780563176,5.8571344384696715,-7.717435099961818,68.2072203570215,21.150640101635716,3.0786355981376388,1,-2.089996337890625,-4.1699981689453125,-10.029998779296875,-20.97500228881836,18.3800048828125,0,0.0794676518204176,1.5702134290853131,155.33999633789062,2.0387622573662485,153.5,3.0727999112196205,151.7100067138672,0.0794676518204176
6715,2024-01-23,156.02000427246094,156.2100067138672,153.92999267578125,154.85000610351562,37986000.0,0.008011406531487353,1.9419478051997914,-0.5545013414713518,62.24371532330353,52.924786251557705,-2.3197875183702195,-4.165921818235319,-8.04628782506677,-17.114899612092927,14.77028580625706,2.2800140380859375,0.22805687231380034,3.909503936767578,-2.4583864371236928,10.277394310658849,0.7255587498219427,7.093449123713214,-8.55314321354146,85.57424555539647,34.142648956106655,3.1839451869456306,1,-2.4800033569335938,-5.410003662109375,-10.707500457763672,-22.115001678466797,20.739990234375,1,0.08056654096405769,1.5925916623234728,154.77999877929688,1.5702134290853131,155.33999633789062,2.0387622573662485,153.5,0.08056654096405769
6716,2024-01-24,156.8699951171875,158.50999450683594,156.47999572753906,157.8000030517578,48547300.0,0.005447960655367012,-1.3742582562217245,-0.7948798205459264,67.31247248254607,54.863614390236094,-2.5787395809407485,-5.000577437258983,-8.555190042116891,-17.799189925683578,14.53227857028287,2.489990234375,1.0468957114722741,4.586994934082043,-2.1087305549876874,11.282720423151773,1.2391321895471776,7.934857678616908,-9.015008573866993,75.48576185751594,17.08672356968242,3.3478627445348685,1,-2.6599960327148438,-5.589996337890625,-11.017498016357422,-22.424999237060547,21.350006103515625,2,0.11289607487166164,1.9419478051997914,156.02000427246094,1.5925916623234728,154.77999877929688,1.5702134290853131,155.33999633789062,0.11289607487166164
6717,2024-01-25,157.75,158.50999450683594,154.5500030517578,156.9499969482422,43638600.0,0.005609771850602074,2.4137974125740747,-0.8602109960786888,81.0264069506646,57.52686045969232,-3.16094601680183,-5.838091648157786,-9.172272025999519,-18.553638079964685,14.058690790460956,3.959991455078125,1.5954631769116077,5.25,-1.8675348469631672,12.367534846963167,1.6912325765184164,8.808767423481584,-9.255712978868559,86.82849299998414,20.801843116037034,3.558767423481579,1,-3.5400009155273438,-6.470001220703125,-11.802494049072266,-23.289997100830078,19.830001831054688,3,0.1092868810977119,-1.3742582562217245,156.8699951171875,1.9419478051997914,156.02000427246094,1.5925916623234728,154.77999877929688,0.1092868810977119
6718,2024-01-26,159.1199951171875,160.72000122070312,157.91000366210938,158.4199981689453,51047400.0,0.008684596622424712,-2.2674656896230516,0.8749928474699117,81.63176171204786,60.83032477897948,-4.3731618083212425,-7.11779432974464,-10.226733057867165,-19.790591733247084,13.529890624331465,2.970001220703125,2.179579512226752,6.330995178222651,-1.3751883693028617,14.037178725748163,2.4779034044599086,10.184086951985392,-10.024765646913778,76.53952514341456,3.5382387991447644,3.853091773762753,1,-3.80499267578125,-6.734992980957031,-10.904991149902344,-22.51999282836914,15.0,4,0.09810206818354428,2.4137974125740747,157.75,-1.3742582562217245,156.8699951171875,1.9419478051997914,156.02000427246094,0.09810206818354428
6719,2024-01-29,161.25999450683594,161.2899932861328,158.89999389648438,159.33999633789062,45270400.0,0.01344896590822775,1.4141460068895892,2.742866485013624,80.0692759605625,64.2383505763613,-6.115316500089534,-9.103939326338548,-12.123309696179945,-21.77018307348908,13.080119330230222,2.3899993896484375,2.5213278991521406,8.07699508666991,-0.5116603246115972,16.665650497951418,3.782667381029171,12.37132279231065,-11.234783296527866,99.59240792378898,23.991734520522428,4.294327705640752,1,-5.659996032714844,-8.589996337890625,-12.909996032714844,-24.52499771118164,12.25,0,0.07615031128366012,-2.2674656896230516,159.1199951171875,2.4137974125740747,157.75,-1.3742582562217245,156.8699951171875,0.07615031128366012
6720,2024-01-30,159.0,161.72999572753906,158.49000549316406,160.6999969482422,45207400.0,-0.014014601164705653,-1.3823580560651194,-0.8854159216078964,68.87684223242329,66.74640504567994,-3.2852835048641396,-6.627714645754395,-9.557316130196284,-19.33079646831962,13.37533888658321,3.239990234375,2.5303357266928117,5.464000701904297,-3.48243680614101,14.410438209949604,0.9907819478816577,9.937219455926936,-7.8483105821094625,61.97773659647899,-10.639613818411632,4.473218754022652,1,-2.2249984741210938,-6.1100006103515625,-10.394996643066406,-22.009998321533203,17.82000732421875,1,0.08905662680571935,1.4141460068895892,161.25999450683594,-2.2674656896230516,159.1199951171875,2.4137974125740747,157.75,0.08905662680571935
6721,2024-01-31,155.1999969482422,159.00999450683594,154.80999755859375,157.0,50284400.0,-0.023899390262627773,-2.2558092771005955,1.0588272253188644,53.39492773030591,67.08766008391382,1.1866223179411577,-2.5430354176719447,-5.477233475637263,-15.411435214609952,14.165755010458014,4.1999969482421875,2.640437395582353,1.4004974365234375,-7.408122642675181,10.209117515722056,-3.003812603075886,5.804807476122761,-2.7789107731938145,9.05284901859109,-58.42497627972226,4.404310039599313,1,2.035003662109375,-2.30999755859375,-6.594993591308594,-18.20999526977539,20.150009155273438,2,0.1389175127740745,-1.3823580560651194,159.0,1.4141460068895892,161.25999450683594,-2.2674656896230516,159.1199951171875,0.1389175127740745
6722,2024-02-01,159.27999877929688,159.75999450683594,155.6199951171875,155.8699951171875,76542400.0,0.026288672108771616,-1.1176447632353286,-1.8944432670707414,58.44318670296604,67.61520150019834,-2.2208054472925483,-6.083562833526571,-9.299729910901704,-19.353209434904073,15.07921092260068,4.55999755859375,3.048558235799618,4.939999389648449,-3.818160828120682,13.69815960741758,0.5609192807638976,9.319079498533,-5.741843457949614,64.59541045491932,-0.7286555595748183,4.379080108884564,2,-1.4650039672851562,-6.3899993896484375,-10.259994506835938,-22.289997100830078,12.680007934570312,3,0.11891011166850962,-2.2558092771005955,155.1999969482422,-1.3823580560651194,159.0,1.4141460068895892,161.25999450683594,0.11891011166850962
6723,2024-02-02,171.80999755859375,172.5,167.3300018310547,169.19000244140625,117154900.0,0.07866649218561839,1.5849990844726562,0.7683261887076133,73.71036815595379,69.63432858341929,-13.59891595548504,-17.358134753165245,-21.4519408289961,-31.74847613775148,16.063611485416462,13.220001220703125,4.032123780623664,16.107998657226574,5.475399855562046,26.740597458891102,10.79169925639431,21.424298058058838,-17.288821388503465,96.09947797524782,30.903079252337875,5.31629940083227,2,-8.595001220703125,-13.534996032714844,-22.239994049072266,-34.81999588012695,3.5800018310546875,4,0.03358363514610452,-1.1176447632353286,159.27999877929688,-2.2558092771005955,155.1999969482422,-1.3823580560651194,159.0,0.03358363514610452
6724,2024-02-05,170.30999755859375,170.5500030517578,167.6999969482422,170.1999969482422,55081300.0,-0.008730574595861018,8.660847751312488,0.041985044029259656,73.62910482277256,70.89937186113806,-10.800059816154317,-14.633943525967197,-19.511903013312633,-30.091239927689628,17.10121027785488,4.1100006103515625,4.830889695536229,13.354499053955067,2.0267237750481115,24.682274332862022,7.690611414501603,19.01838669340853,-14.69000244140625,87.62011227154947,20.290694395305664,5.663887639453472,2,-6.784996032714844,-12.034996032714844,-20.739994049072266,-33.31999588012695,6.25,0,0.02237095656867094,1.5849990844726562,171.80999755859375,-1.1176447632353286,159.27999877929688,-2.2558092771005955,155.1999969482422,0.02237095656867094
6725,2024-02-06,169.14999389648438,170.7100067138672,167.64999389648438,169.38999938964844,42505500.0,-0.00681113075414308,1.1249940395772073,-2.1818560133166875,74.22221468701456,71.66712099496789,-8.47269609376579,-12.537639265360752,-18.006857224397464,-28.836950371213845,19.08806917519744,3.0600128173828125,5.435118117769548,11.191996002197271,-0.7412366487032784,23.12522865309782,5.225379676746996,17.158612327647546,-11.166798095703115,81.06271542577967,8.007738712618831,5.966616325450271,2,-5.624992370605469,-10.874992370605469,-18.989990234375,-32.15999221801758,9.600006103515625,1,0.025775943054539896,8.660847751312488,170.30999755859375,1.5849990844726562,171.80999755859375,-1.1176447632353286,159.27999877929688,0.025775943054539896
6726,2024-02-07,170.52999877929688,170.8800048828125,168.94000244140625,169.47999572753906,47174100.0,0.008158468416245013,1.2171263155141294,-4.374912581855172,73.92526065135614,70.87810473948917,-8.617477271701432,-13.079203882748544,-19.0196372801758,-30.111611682268574,20.74300361227627,1.94000244140625,6.141713116124379,11.614000701904303,-1.1404233872828797,24.368424791091485,5.236788657310711,17.991212746497894,-10.514450390625,88.32938003051757,11.780787408848127,6.377212044593597,2,-6.875,-12.254997253417969,-19.499996185302734,-33.53999710083008,3.8899993896484375,2,0.036885055942928346,1.1249940395772073,169.14999389648438,8.660847751312488,170.30999755859375,1.5849990844726562,171.80999755859375,0.036885055942928346
6727,2024-02-08,169.83999633789062,171.42999267578125,168.8800048828125,169.64999389648438,42316500.0,-0.004046223223746481,-1.9479960485464296,0.18095418016944473,71.05110187589165,69.70247586880515,-6.741050833469814,-11.721358131906015,-17.994771747028835,-29.25007074768888,21.846338814816445,2.54998779296875,6.620442314905375,10.118498229980474,-3.275690198799424,23.512686658760373,3.421404015590525,16.815592444370424,-8.076624723632818,48.549233961295194,-25.656868274442864,6.6970942143899475,2,-6.18499755859375,-11.564994812011719,-19.224994659423828,-32.84999465942383,4.6399993896484375,3,0.03244235683250385,1.2171263155141294,170.52999877929688,1.1249940395772073,169.14999389648438,8.660847751312488,170.30999755859375,0.03244235683250385
6728,2024-02-09,174.4499969482422,175.0,170.5800018310547,170.89999389648438,56986000.0,0.02714319777292107,-1.1097907827891986,18.683986508191456,75.55208542700619,69.20056580952111,-9.999344544659493,-15.614226915850537,-22.186870057840736,-33.653437854100446,22.575184816989566,5.160003662109375,7.0842936294513095,13.764998626708973,-0.9598968741513545,28.4898941275693,6.402550876278809,21.127446377139137,-11.183497359980464,92.5169714961905,16.82699392421233,7.362447750430167,2,-9.544998168945312,-14.924995422363281,-23.849994659423828,-37.45999526977539,1.4499969482421875,4,-0.01427337505264481,-1.9479960485464296,169.83999633789062,1.2171263155141294,170.52999877929688,1.1249940395772073,169.14999389648438,-0.01427337505264481
6729,2024-02-12,172.33999633789062,175.38999938964844,171.5399932861328,174.8000030517578,51050400.0,-0.012095159915523457,1.1153883236708293,-0.6929590420067654,70.73169691610418,69.40666077437456,-6.8753803523525505,-12.762986179602194,-19.65198065075367,-31.309452852966018,23.36017662161915,3.850006103515625,7.211974294713059,10.768997955322277,-4.540179845199617,26.07817575584417,3.114409055061344,18.42358685558321,-7.19613668375078,60.594303783743285,-13.273441982958701,7.654588900260943,2,-7.239997863769531,-12.379997253417969,-23.02249526977539,-35.34999465942383,5.80999755859375,0,0.017697592645748772,-1.1097907827891986,174.4499969482422,-1.9479960485464296,169.83999633789062,1.2171263155141294,170.52999877929688,0.017697592645748772
6730,2024-02-13,168.63999938964844,170.9499969482422,165.75,167.72999572753906,56345100.0,-0.021469171561243172,-1.1355245018172704,-0.36991917826062687,63.94219663627079,70.57857954170399,-1.8597144317712662,-8.267693114786084,-15.553913830986232,-27.35724804676886,24.16711644619009,6.589996337890625,7.161387413091262,6.295001220703114,-8.787273653586595,21.377276094992823,-1.246136216441755,13.836138657847982,6.75,29.979248678705915,-41.879295021842324,7.54113743714486,2,-3.1350021362304688,-7.870002746582031,-19.322498321533203,-31.64999771118164,9.509994506835938,1,0.04696393618127259,1.1153883236708293,172.33999633789062,-1.1097907827891986,174.4499969482422,-1.9479960485464296,169.83999633789062,0.04696393618127259
6731,2024-02-14,170.97999572753906,171.2100067138672,168.27999877929688,169.2100067138672,42815500.0,0.013875689909627953,1.627796860673573,1.945035044770113,65.14769439233363,71.32352484052261,-1.9287497483875313,-9.581244692384018,-17.490745721576758,-29.33370502822021,25.6978823992092,2.9300079345703125,7.1582085317570545,7.671498107910168,-7.006805528698237,22.349801744518572,0.33234628960596524,15.01064992621437,4.410003662109375,54.253071148065665,-15.06283331055166,7.339151818304195,2,-0.40999603271484375,-9.17999267578125,-21.662494659423828,-33.989994049072266,7.8899993896484375,2,0.045443937692235314,-1.1355245018172704,168.63999938964844,1.1153883236708293,172.33999633789062,-1.1097907827891986,174.4499969482422,0.045443937692235314
6732,2024-02-15,169.8000030517578,171.1699981689453,167.58999633789062,170.5800018310547,49855200.0,-0.006901349311422389,2.6530790190735694,-0.44068001172434007,62.28151907085617,70.0536527199562,1.0062553311792897,-7.502121918681098,-15.842386713029953,-27.78999066406351,26.848068175037,3.5800018310546875,7.638056529372989,5.676505279541004,-8.510578179325222,19.86358873840723,-1.417036449892123,12.770047008974132,5.3971963500976585,42.012482450017174,-25.299552008114873,7.093541729433119,2,0.7699966430664062,-7.150001525878906,-20.482501983642578,-32.810001373291016,9.910003662109375,3,0.02720845132010541,1.627796860673573,170.97999572753906,-1.1355245018172704,168.63999938964844,1.1153883236708293,172.33999633789062,0.02720845132010541
6733,2024-02-16,169.50999450683594,170.4199981689453,167.1699981689453,168.74000549316406,48074600.0,-0.0017079419299743659,1.5096560581602234,-0.9871669470636566,59.90871851111183,68.52916535199391,1.0456607337411015,-6.425543028509793,-15.143490695311243,-27.168583757826042,27.568010515626202,3.25,8.888949013833553,4.677996826171864,-9.07067475212088,18.426668404464607,-2.196338962974494,11.552332615318221,5.498260906982438,39.00409486408755,-23.223992516208845,6.874335789146366,2,1.0600051879882812,-6.859992980957031,-20.282493591308594,-32.51999282836914,8.790008544921875,4,0.029319812292853964,2.6530790190735694,169.8000030517578,1.627796860673573,170.97999572753906,-1.1355245018172704,168.63999938964844,0.029319812292853964
6734,2024-02-20,167.0800018310547,168.7100067138672,165.74000549316406,167.8300018310547,41980300.0,-0.01433539469369316,1.3665256298025483,-0.9740398715865404,59.66507325495865,66.91170519287658,3.3182441403880034,-3.19039052568678,-12.248335386533483,-24.33349235661649,27.904185432402763,3.769989013671875,9.735439093916455,1.6330039978027457,-11.298554261296431,14.564562256901922,-4.832775131746843,8.098783127352334,7.743088474487308,24.497185353797402,-36.20263691483537,6.4657791295495874,2,3.4850006103515625,-4.430000305175781,-16.700000762939453,-25.735004425048828,12.75,1,0.052789035005806006,1.5096560581602234,169.50999450683594,2.6530790190735694,169.8000030517578,1.627796860673573,170.97999572753906,0.052789035005806006
6735,2024-02-21,168.58999633789062,170.22999572753906,167.13999938964844,168.94000244140625,44575600.0,0.00903755380828164,1.1092177898135611,0.4666748046875,66.94507877915767,66.13612942929898,1.9226471501125957,-3.9109022186567586,-13.342111859922312,-25.425494951360434,28.36244236338395,3.149993896484375,8.89637894904584,2.514498901367176,-9.689294230010887,14.71829203274524,-3.5873976643218555,8.616395467056208,5.869770575156252,52.102197599879496,-14.505589156888767,6.101896565689027,2,1.975006103515625,-5.939994812011719,-18.082496643066406,-25.724998474121094,11.790008544921875,2,0.056705603928203674,1.3665256298025483,167.0800018310547,1.5096560581602234,169.50999450683594,2.6530790190735694,169.8000030517578,0.056705603928203674
6736,2024-02-22,174.5800018310547,174.8000030517578,171.77000427246094,173.10000610351562,55392400.0,0.035530017339574504,2.156251738470464,-4.228485482605284,68.469342984217,65.84926733022401,-3.8358281289096965,-8.965769465310927,-18.855121679210413,-30.95843340625936,28.63357442677127,6.2100067138671875,8.285681976332171,7.619004058837902,-4.339985490310397,19.5779936079862,1.6395092842637666,13.598498833412037,-8.839996337890625,97.57172980146727,29.440817712704032,5.979494774574146,2,-4.0149993896484375,-11.930000305175781,-24.07250213623047,-30.139999389648438,6.3899993896484375,3,0.02044903212273108,1.1092177898135611,168.58999633789062,1.3665256298025483,167.0800018310547,1.5096560581602234,169.50999450683594,0.02044903212273108
6737,2024-02-23,174.99000549316406,175.75,173.6999969482422,174.27999877929688,59715200.0,0.0023485144793740087,-1.192504467454897,0.47973565102636273,55.42663413541784,63.61310607560307,-3.8425649042980012,-8.451273090713983,-18.724206791645997,-30.922548183761847,29.609273959692782,2.0500030517578125,7.74639281822266,7.1670074462890625,-4.477683171074716,18.81169806365284,1.3446621376071732,12.989352754970952,-9.068800048828138,92.40764311791652,26.66557546262753,5.822345308681884,2,-4.245002746582031,-11.205001831054688,-24.482505798339844,-29.550003051757812,5.6999969482421875,4,0.022172635591893863,2.156251738470464,174.5800018310547,1.1092177898135611,168.58999633789062,1.3665256298025483,167.0800018310547,0.022172635591893863
6738,2024-02-26,174.72999572753906,176.3699951171875,174.25999450683594,175.6999969482422,44368600.0,-0.0014858549486425066,-1.209420486682538,-1.3661859835378565,57.875973182391384,62.18469232741276,-3.9545205340725715,-7.338065706437476,-17.966405420310707,-30.250997916966867,30.206761921989166,2.1100006103515625,7.115787496831615,6.12649765014649,-5.148767724168863,17.401763024461843,0.48886496298879933,11.76413033730418,-8.41563850097657,84.57195681600581,20.7051518753091,5.637632687157677,2,-3.6749954223632812,-10.174995422363281,-24.102497100830078,-27.909996032714844,7.6800079345703125,0,0.028501179580485925,-1.192504467454897,174.99000549316406,2.156251738470464,174.5800018310547,1.1092177898135611,168.58999633789062,0.028501179580485925
6739,2024-02-27,173.5399932861328,174.6199951171875,172.86000061035156,174.0800018310547,31141700.0,-0.006810521779339163,1.1728392736040991,0.5567091395312255,57.814164430902814,61.503799860149655,-2.8791735244927565,-5.460888564459822,-16.326019513345244,-28.57651236743004,30.566888465789866,1.8699951171875,6.656605499268039,4.322495269775402,-6.600943226316446,15.24593376586725,-1.1392239782705076,9.784214517821312,-6.622297786132833,69.33907756196508,7.3315318048828715,5.461719248045919,2,-2.4849929809570312,-8.404998779296875,-22.40499496459961,-26.229995727539062,6.4600067138671875,1,0.027428892184965692,-1.209420486682538,174.72999572753906,-1.192504467454897,174.99000549316406,2.156251738470464,174.5800018310547,0.027428892184965692
6740,2024-02-28,173.16000366210938,174.0500030517578,172.27000427246094,172.44000244140625,28180500.0,-0.0021896371944472026,-2.358495998157425,-1.3333144956202316,54.85419940632094,60.36007819503714,-2.001023500309799,-4.179984812624014,-15.44499821605433,-27.74573576779582,30.79118481370268,1.779998779296875,5.489224981924195,3.2345054626464957,-6.690454732018537,13.159465657311529,-1.727974634686035,8.196985559979026,-5.675170185078144,30.21743817690279,-27.28489567430094,4.962480097332519,2,-2.1050033569335938,-8.010009765625,-21.51000213623047,-25.395004272460938,11.910003662109375,2,0.03851927713030445,1.1728392736040991,173.5399932861328,-1.209420486682538,174.72999572753906,-1.192504467454897,174.99000549316406,0.03851927713030445
6741,2024-02-29,176.75999450683594,177.22000122070312,172.85000610351562,173.00999450683594,53805400.0,0.02078996747858297,-1.1474299853784726,5.20832450303056,61.53333614773363,60.27694675913464,-5.246639003155991,-6.410612748777709,-18.57400178882159,-30.852823538072556,32.41492293563601,4.3699951171875,4.728840116433929,5.756496429443359,-1.8458057641304038,13.358798623017123,1.9553453326564636,9.557647526230255,-8.742051331395317,90.70692934405662,30.74722367417914,3.801151096786886,2,-5.279991149902344,-10.874992370605469,-24.684993743896484,-28.414993286132812,8.430007934570312,3,0.020479805886374214,-2.358495998157425,173.16000366210938,1.1728392736040991,173.5399932861328,-1.209420486682538,174.72999572753906,0.020479805886374214
6742,2024-03-01,178.22000122070312,178.72999572753906,176.07000732421875,176.75,31956200.0,0.00825982552183624,1.136545249534268,0.39200032552083336,57.02049452132566,59.956032982491735,-6.019700123195776,-6.723653863048213,-19.668520761163393,-31.838367557755333,34.03526266237129,2.6599884033203125,4.564079454433852,6.26950302124024,0.2655124052999156,12.273493637180565,3.267507713270078,9.271498329210402,-9.465893401641495,92.10533774878236,34.76588264399075,3.0019953079701622,3,-5.9850006103515625,-11.580001831054688,-25.47500228881836,-29.205001831054688,7.4499969482421875,4,0.015430366856492572,-1.1474299853784726,176.75999450683594,-2.358495998157425,173.16000366210938,1.1728392736040991,173.5399932861328,0.015430366856492572
6743,2024-03-04,177.5800018310547,180.13999938964844,177.49000549316406,177.52999877929688,37381500.0,-0.003591063770984282,-39.77239112571898,0.034015653220951236,60.323104088671755,60.02914751957097,-4.598128899659258,-5.933426013175421,-18.65390784286194,-30.727600271695565,33.68286877208006,2.649993896484375,4.134449521400882,5.34100341796875,-1.1678482714451377,11.849855107382638,2.086577573261792,8.595429262675708,-7.828305221145314,67.4714212591708,10.108133969022404,3.2544258447069496,3,-3.94000244140625,-10.105003356933594,-24.835002899169922,-28.56500244140625,8.3699951171875,0,0.017513236728707415,1.136545249534268,178.22000122070312,-1.1474299853784726,176.75999450683594,-2.358495998157425,173.16000366210938,0.017513236728707415
6744,2024-03-05,174.1199951171875,176.92999267578125,173.3000030517578,176.92999267578125,37228300.0,-0.01948421375262155,1.5836247529268663,-56.19652120842234,60.89895755883647,59.35735627286861,-0.03853274650043659,-2.290799134588184,-14.797932192001952,-26.831646043933063,32.86154870233934,4.279998779296875,3.875407133576914,1.6904968261718807,-4.803642462523186,8.184636114866947,-1.5565728181756526,4.937566470519414,-3.1217021737094512,23.50688681732872,-35.77863420837985,3.2470696443475284,3,1.8350067138671875,-6.644996643066406,-20.26999282836914,-23.99999237060547,14.930007934570312,1,0.0476108935067594,-39.77239112571898,177.5800018310547,1.136545249534268,178.22000122070312,-1.1474299853784726,176.75999450683594,0.0476108935067594
6745,2024-03-06,173.50999450683594,176.4600067138672,173.25999450683594,175.5399932861328,32090900.0,-0.0035033346396604603,-1.5296551391385114,0.7224201220704186,55.403670191200874,57.90561485142237,1.5005635620334203,-1.4096856633844652,-13.846336146983305,-25.82234211516692,31.971094805424862,3.20001220703125,3.7908097213060046,0.8624961853027457,-5.458523168903071,7.183515539508562,-2.2980134918001625,4.023005862405654,-1.414696789817441,9.053347203703975,-48.76740950723527,3.1605096771029046,3,2.69500732421875,-6.034996032714844,-19.374996185302734,-23.104995727539062,12.620010375976562,2,0.03740421704012187,1.5836247529268663,174.1199951171875,-39.77239112571898,177.5800018310547,1.136545249534268,178.22000122070312,0.03740421704012187
6746,2024-03-07,176.82000732421875,177.99000549316406,173.72000122070312,174.8300018310547,34063300.0,0.019076784751165476,-1.028502357678493,-0.9802988619792841,63.743143558544645,58.82967145399202,-1.6296661878682812,-4.452592006955342,-16.755708065860972,-28.717733819285797,31.10685493234795,4.480010986328125,4.020927484028675,3.8580085754394418,-2.6427674697889927,10.358784620667876,0.6076205528252387,7.108396598053645,-3.7593454064846696,51.744335622150075,-7.742447697304669,3.250388022614213,3,-0.6150054931640625,-9.345008850097656,-21.987506866455078,-26.19500732421875,6.79998779296875,3,0.04665761598387852,-1.5296551391385114,173.50999450683594,1.5836247529268663,174.1199951171875,-39.77239112571898,177.5800018310547,0.04665761598387852
6747,2024-03-08,175.35000610351562,178.7899932861328,174.3300018310547,176.44000244140625,37853500.0,-0.008313545751684748,-1.8498303498303499,-0.547735341251524,60.92815867303439,59.168803175174574,-0.11535993011437995,-2.6863604261167495,-14.893564939716413,-26.796893461079208,30.169226616694527,4.459991455078125,3.823474066911558,2.112506866455078,-4.297568974221861,8.522582707132017,-1.0925310538833912,5.3175447867935475,-2.0900115966796875,30.378053973492307,-30.39017176920833,3.2050379203384645,3,0.8549957275390625,-7.470008850097656,-20.287506103515625,-24.725006103515625,7.970001220703125,4,0.05611631591322386,-1.028502357678493,176.82000732421875,-1.5296551391385114,173.50999450683594,1.5836247529268663,174.1199951171875,0.05611631591322386
6748,2024-03-11,171.9600067138672,174.47000122070312,171.47000122070312,174.30999755859375,28484800.0,-0.019332758891648982,1.2471925523342535,2.1559621468768375,58.81503033563794,59.28001049792293,3.1741960606560724,0.5349580332554069,-11.140473726516205,-23.01526009343536,28.41545129462608,3.8800048828125,2.976623092350877,-1.1529930114746207,-7.560635277988496,5.254649255039254,-4.3568141447315725,2.050828121782331,8.17999267578125,6.694071370353308,-56.23892219570072,3.203821133256939,3,3.8449935913085938,0.9799957275390625,-16.60750961303711,-21.335006713867188,9.319992065429688,0,0.07972779088041593,-1.8498303498303499,175.35000610351562,-1.028502357678493,176.82000732421875,-1.5296551391385114,173.50999450683594,0.07972779088041593
6749,2024-03-12,175.38999938964844,176.75999450683594,171.97999572753906,173.5,36610600.0,0.019946455814511488,1.0647989163928537,-0.8042581927030239,61.48648335169369,60.016930936297676,0.0382460449717712,-2.7982900128583026,-14.161321389645366,-26.01245305578891,26.671350766676472,4.79998779296875,2.912005324664534,2.1244995117187386,-4.350504971557541,8.599503994995018,-1.1130027299194012,5.3620017533568785,4.576600036621102,53.55194560194112,-10.306955167098103,3.2375022416381416,3,0.41500091552734375,-2.4499969482421875,-14.645000457763672,-18.389999389648438,3.8300018310546875,1,0.06020866409340453,1.2471925523342535,171.9600067138672,-1.8498303498303499,175.35000610351562,-1.028502357678493,176.82000732421875,0.06020866409340453
6750,2024-03-13,176.55999755859375,177.6199951171875,175.5500030517578,175.89999389648438,30772600.0,0.0066708374081581034,-2.0441387667175297,0.34920839960278693,53.99514650091781,59.17935430887369,-0.6691076809229344,-3.5252610288123094,-14.853720696062936,-26.685123942600626,26.66634990886575,2.2299957275390625,2.819004954064269,2.8984977722167855,-3.3501928052037897,9.14718834963736,-0.2258475164935021,6.022843060927073,3.2366699035644615,69.53554447045482,9.53043367484048,3.1243452887102827,3,-0.7549972534179688,-3.6199951171875,-15.659996032714844,-19.55999755859375,-1.92999267578125,2,0.07074085673918917,1.0647989163928537,175.38999938964844,1.2471925523342535,171.9600067138672,-1.8498303498303499,175.35000610351562,0.07074085673918917
6751,2024-03-14,178.75,179.52999877929688,176.47000122070312,177.69000244140625,43705800.0,0.012403729449981915,1.3358803522340772,1.6060479955611042,57.078299496104016,59.18577708384906,-2.8464798671350593,-5.379096770780421,-16.466030665063954,-28.364326334454972,26.73787553195791,3.05999755859375,2.882770923848767,4.699999999999989,-1.8075318025454123,11.20753180254539,1.446234098727274,7.953765901272703,0.8801341373291223,90.322592859036,32.99448740227278,3.253765901272701,3,-2.9449996948242188,-5.80999755859375,-17.849998474121094,-21.75,-1.5200042724609375,3,0.04128674060314674,-2.0441387667175297,176.55999755859375,1.0647989163928537,175.38999938964844,1.2471925523342535,171.9600067138672,0.04128674060314674
6752,2024-03-15,174.4199981689453,177.92999267578125,173.89999389648438,176.63999938964844,72115500.0,-0.024223786467438835,-1.4723844828877406,-2.0943455979731675,49.49396423575548,57.98253932241391,0.9921393494255994,-0.7222605971182077,-11.54967350451227,-23.49194363811688,26.743399271074246,4.850006103515625,3.00118419948015,0.13899841308594318,-6.053697880999948,6.331694707171835,-2.9573497339569883,3.2353465601288747,5.1100006103515625,36.600469501344136,-16.567592202811852,3.096348147042942,3,1.0800018310546875,-1.4799957275390625,-13.454998016357422,-16.764999389648438,5.1199951171875,4,0.0527462277538322,1.3358803522340772,178.75,-2.0441387667175297,176.55999755859375,1.0647989163928537,175.38999938964844,0.0527462277538322
6753,2024-03-18,174.47999572753906,176.69000244140625,174.27999877929688,175.8000030517578,31250700.0,0.00034398325434925603,-1.8023278508188285,0.594597566843082,51.59322447695974,56.94856897998317,0.49859436240811306,-0.4119478770066394,-10.884801484524417,-23.025899417861353,26.87123441137057,2.410003662109375,2.582589179319342,-0.04950408935548012,-5.820614131445382,5.721605952734421,-2.935059110400431,2.8360509316894706,5.0500030517578125,33.11256939714671,-17.265994375412028,2.8855550210449508,3,1.0200042724609375,-1.5399932861328125,-13.514995574951172,-16.824996948242188,2.1100006103515625,0,0.050664900350432696,-1.4723844828877406,174.4199981689453,1.3358803522340772,178.75,-2.0441387667175297,176.55999755859375,0.050664900350432696
6754,2024-03-19,175.89999389648438,176.08999633789062,173.52000427246094,174.22000122070312,26880900.0,0.00813845829732096,1.4951408847145269,-1.2727146622277707,54.48590286139688,56.846594832227176,-0.717847307374285,-1.19875534678215,-11.57008367976087,-23.938192405287566,27.34134228731048,2.5699920654296875,2.255059518137216,0.9294944763183537,-3.674754101486286,5.5337430541229935,-1.3726298125839662,3.2316187652206736,3.4688049316406193,39.60052910724578,-12.777703902760805,2.302124288902326,3,-0.399993896484375,-2.959991455078125,-13.684993743896484,-16.9949951171875,-2.2299957275390625,1,0.030585588797567453,-1.8023278508188285,174.47999572753906,-1.4723844828877406,174.4199981689453,1.3358803522340772,178.75,0.030585588797567453
6755,2024-03-20,178.14999389648438,178.52999877929688,174.63999938964844,176.13999938964844,29947200.0,0.012791359170393646,1.808659487151238,1.1964305177111716,52.38094989171442,55.58412886924604,-2.503741780312083,-2.841507500540729,-13.168512652805532,-25.54776483315203,27.71219866111188,3.8899993896484375,1.911885661917836,2.7014945983886776,-1.0126160896857925,6.415605286463148,0.8444392543514425,4.558549942425913,1.060828979492186,77.03816731874142,28.289300976637236,1.857055344037231,3,-2.649993896484375,-5.209991455078125,-15.6199951171875,-19.04999542236328,1.470001220703125,2,0.006006215890417055,1.4951408847145269,175.89999389648438,-1.8023278508188285,174.47999572753906,-1.4723844828877406,174.4199981689453,0.006006215890417055
6756,2024-03-21,178.14999389648438,181.4199981689453,178.14999389648438,179.99000549316406,32824300.0,0.0,-2.5543300687470456,-0.9154311568622986,49.87376975030182,54.355863433386865,-2.5649780652875904,-2.6987033274105556,-12.576687369471728,-24.871775308013582,27.494919478684228,3.2700042724609375,1.807155702175578,2.5229949951171875,-1.3549040430363846,6.40089403327076,0.5840454760403873,4.461944514193988,-6.67999267578125,58.60750887521391,14.709143362563609,1.938949519076787,3,-1.7049942016601562,-4.5699920654296875,-15.012496948242188,-19.04999542236328,2.8100128173828125,3,-0.019758569375630697,1.808659487151238,178.14999389648438,1.4951408847145269,175.89999389648438,-1.8023278508188285,174.47999572753906,-0.019758569375630697
6757,2024-03-22,178.8699951171875,179.25999450683594,176.75,177.75,27964100.0,0.0040415450203241665,1.6421079683258646,-0.6086891621816614,52.31929646096117,53.634115225089445,-3.0543580797744596,-3.28135838392339,-12.760376187931826,-25.03518902825823,26.96727093466459,2.5099945068359375,1.9680360890400266,3.048996734619152,-1.0751179044694936,7.173111373707798,0.9869394150748292,5.111054054163475,-7.200993957519529,67.7214554191921,25.697639204263552,2.062057319544319,3,-2.1699981689453125,-5.2899932861328125,-12.684993743896484,-19.769996643066406,-3.8699951171875,4,-0.009168666821810945,-2.5543300687470456,178.14999389648438,1.808659487151238,178.14999389648438,1.4951408847145269,175.89999389648438,-0.009168666821810945
6758,2024-03-25,179.7100067138672,180.9900054931641,177.24000549316406,178.00999450683594,29815500.0,0.004696213001679439,-1.3148217918770426,1.517874659400545,61.09568810790543,53.5906935313352,-2.9943053883193613,-3.9306784937165844,-13.090001661498576,-25.387434782250807,26.423107868767286,3.7500000000000284,1.6326842583639234,3.6400077819824332,-0.7962922631375591,8.076307827102426,1.421857759422437,5.858157804542429,-7.845985614013671,78.35452182008522,32.58441123258869,2.2181500225599926,3,-2.2400054931640625,-6.1300048828125,-13.100006103515625,-20.610008239746094,-0.7100067138671875,0,-0.0009460431883744347,1.6421079683258646,178.8699951171875,-2.5543300687470456,178.14999389648438,1.808659487151238,178.14999389648438,-0.0009460431883744347
6759,2024-03-26,178.3000030517578,180.4499969482422,177.9499969482422,180.1499938964844,29659000.0,-0.007845994154095037,1.0408188686060924,-1.0882220945679268,59.21509180511507,54.170687454023785,-1.2606821637496068,-2.2617431836756055,-11.157420028686772,-23.498979835631474,26.29137280154557,2.5,1.4426564102077748,1.9920036315917855,-2.3831103479820968,6.367117611165668,-0.19555335819515562,4.179560621378727,-6.244862410522472,53.98236461760747,3.4204470035769035,2.1875569897869456,3,-0.8300018310546875,-4.720001220703125,-11.69000244140625,-19.20000457763672,6.4199981689453125,1,-0.009590615168810768,-1.3148217918770426,179.7100067138672,1.6421079683258646,178.8699951171875,-2.5543300687470456,178.14999389648438,-0.009590615168810768
6760,2024-03-27,179.8300018310547,180.0,177.30999755859375,179.8800048828125,33272600.0,0.008581036192426339,17.55217048145225,0.02702881038592514,56.21642641906384,54.0749237787971,-2.545765227395492,-3.442942740217063,-12.089220602746138,-24.59920474019694,26.26365590068599,2.69000244140625,1.6279455695372178,3.188502502441395,-1.1931070551870278,7.5701120600698175,0.9976977236271978,5.379307281255592,-7.587564039265146,65.95295586058624,14.898639761837103,2.1908047788142055,3,-2.3600006103515625,-5.5500030517578125,-13.22249984741211,-20.56999969482422,6.3800048828125,2,-0.034254593779610376,1.0408188686060924,178.3000030517578,-1.3148217918770426,179.7100067138672,1.6421079683258646,178.8699951171875,-0.034254593779610376
6761,2024-03-28,180.3800048828125,181.6999969482422,179.25999450683594,180.1699981689453,38051600.0,0.0030584610251771505,-1.4039266681198745,-4.199877937137626,60.79861943716121,55.33099657895328,-3.174018585462079,-3.9082145065411,-11.975555927407356,-24.7289574931292,25.801882213162543,2.44000244140625,1.4813635679092556,3.5575050354003963,-1.1329117323918751,8.247921803192668,1.2122966515042606,5.902713419296532,-7.954015883479855,73.33347718732564,18.851463633601753,2.345208383896129,3,-2.7700042724609375,-3.7950057983398438,-13.772502899169922,-20.865005493164062,8.319992065429688,3,-0.004213381445015263,17.55217048145225,179.8300018310547,1.0408188686060924,178.3000030517578,-1.3148217918770426,179.7100067138672,-0.004213381445015263
6762,2024-04-01,180.97000122070312,183.0,179.9499969482422,180.7899932861328,29174500.0,0.003270852211551434,-2.2795720977546616,0.8571532369396208,71.986315498651,57.59689558136343,-3.058859625971081,-4.513008591896693,-11.939051000684572,-24.89946883756778,25.159854882948473,3.0500030517578125,1.5758325470005445,4.010001373291004,-1.003048490858589,9.023051237440598,1.5034764412162076,6.516526305365801,-8.173051903414091,64.75693202679828,4.055325550726792,2.5065249320747984,4,-2.7099990844726562,-3.7350006103515625,-14.362499237060547,-21.455001831054688,7.789993286132841,0,-5.522742315589024e-05,-1.4039266681198745,180.3800048828125,17.55217048145225,179.8300018310547,1.0408188686060924,178.3000030517578,-5.522742315589024e-05
6763,2024-04-02,180.69000244140625,180.7899932861328,178.3800048828125,179.07000732421875,32611500.0,-0.0015472110151306673,1.6483726545600885,8.999576163431382,65.28258220073127,58.79652661906725,-2.0174953148654993,-4.203590328404005,-11.08220512491107,-24.21555708935435,24.07869622712177,2.589996337890625,1.3947906660163767,3.574502563476557,-1.705361652656336,8.85436677960945,0.9345704554100962,6.214434671543017,-7.280870083154554,59.40252078305176,-2.112446648504111,2.63993210806645,4,-1.8700027465820312,-3.4550018310546875,-13.424999237060547,-20.99500274658203,7.30999755859375,1,-0.03149041100517658,-2.2795720977546616,180.97000122070312,-1.4039266681198745,180.3800048828125,17.55217048145225,179.8300018310547,-0.03149041100517658
6764,2024-04-03,182.41000366210938,182.8699951171875,179.8000030517578,179.89999389648438,31046600.0,0.009519072430478781,-1.2656839450006194,1.5493934142114385,66.34991982532155,60.348634389468046,-3.036231268896586,-5.55551502101369,-12.175426190045641,-25.564965464912092,24.36709419192848,3.0699920654296875,1.8544427877612293,4.880003356933599,-0.7026407748306269,10.462647488697826,2.0886812910515005,7.671325422815698,-8.42541924535277,89.63100026816842,27.92722760136914,2.7913220658821105,4,-2.535003662109375,-5.1750030517578125,-14.605003356933594,-22.405006408691406,7.089996337890625,2,-0.01869417024093678,1.6483726545600885,180.69000244140625,-2.2795720977546616,180.97000122070312,-1.4039266681198745,180.3800048828125,-0.01869417024093678
6765,2024-04-04,180.0,185.1000061035156,180.0,184.0,41624300.0,-0.013212014767422509,-1.5500030517577983,-1.5936192977336836,53.45112894718661,60.74611874467747,-0.37571765186345374,-2.7767311171322717,-9.193699175699663,-22.784561297964444,24.819392873860224,5.100006103515597,2.2246280515144576,2.1454994201660043,-3.2028410394691775,7.493839879801186,-0.5286708096516008,4.819669649983609,-5.474490648248803,24.107065817139897,-32.5730795029067,2.6741702298175922,4,0.9250030517578125,-1.714996337890625,-11.90500259399414,-19.790000915527344,7.479995727539034,3,0.02622222900390625,-1.2656839450006194,182.41000366210938,1.6483726545600885,180.69000244140625,-2.2795720977546616,180.97000122070312,0.02622222900390625
6766,2024-04-05,185.07000732421875,186.2700042724609,181.97000122070312,182.3800048828125,42335200.0,0.028166707356770848,-1.4501373721916788,-0.6725006103515625,78.24932914020667,63.627233486815854,-4.873380346054745,-7.585912468990244,-13.648683460383467,-27.42729458111873,25.085186877093506,6.270004272460909,2.5479382338925802,6.80300674438476,0.5882064431486071,13.017807045620913,3.6956065937666835,9.910406895002836,-9.698538232326399,84.79091202698264,24.51451844836982,3.107400150618076,4,-3.31500244140625,-6.200004577636719,-16.967510223388672,-24.860008239746094,1.5,4,0.006159827873412738,-1.5500030517577983,180.0,-1.2656839450006194,182.41000366210938,1.6483726545600885,180.69000244140625,0.006159827873412738
6767,2024-04-08,185.19000244140625,187.2899932861328,184.80999755859372,186.8999938964844,39221300.0,0.0006483768975988902,-1.0080927140862415,-0.6356839788532768,78.31833949682357,65.54086141891787,-4.472986556289925,-7.305477447762485,-13.167950269500153,-27.16224274481516,25.280103569877575,2.479995727539091,2.83237861150576,6.43100204467774,-0.34419420152477187,13.206198290880252,3.04340392157647,9.81860016777901,-8.728679831457043,76.43104850794195,12.193221039008066,3.387598123101262,4,-2.8900070190429688,-5.810005187988281,-16.50749969482422,-24.55500030517578,1.8800048828125,0,0.01895347729662933,-1.4501373721916788,185.07000732421875,-1.5500030517577983,180.0,-1.2656839450006194,182.41000366210938,0.01895347729662933
6768,2024-04-09,185.6699981689453,187.33999633789062,184.1999969482422,187.2400054931641,36546900.0,0.002591909504893186,2.5480439317919275,0.918137526100692,77.18418284037385,67.53742708950217,-4.490917796547308,-7.068075347808815,-13.073420174798883,-27.23500314065069,26.261604364514067,3.1399993896484375,3.2596234543089224,6.225498199462891,-0.42641852711392403,12.877414926039705,2.8995398361744833,9.551456562751298,-7.909235077854078,77.85146344869177,10.063555613156566,3.3259583632884056,4,-3.345001220703125,-6.2649993896484375,-16.232498168945312,-24.279998779296875,0.3200073242187784,1,0.01664241055832294,-1.0080927140862415,185.19000244140625,-1.4501373721916788,185.07000732421875,-1.5500030517577983,180.0,0.01664241055832294
6769,2024-04-10,185.9499969482422,186.2700042724609,182.6699981689453,182.7700042724609,35879200.0,0.0015080453603608657,-1.1301780490447302,-2.0254635928935008,74.37498629094478,69.5550448530445,-3.991383390194642,-6.868535347193415,-12.832783175175734,-27.153258730082996,26.663147862510105,3.6000061035155966,3.5983893957801456,5.977497100830078,-0.9883567625620628,12.943350964222219,2.494570169134022,9.460424032526134,-6.848141202599038,81.06266916683644,13.848154804044569,3.4829269316960683,4,-3.089996337890625,-6.5449981689453125,-15.392498016357422,-23.854995727539062,-2.3199920654296875,2,0.011024485535906736,2.5480439317919275,185.6699981689453,-1.0080927140862415,185.19000244140625,-1.4501373721916788,185.07000732421875,0.011024485535906736
6770,2024-04-11,189.0500030517578,189.7700042724609,185.50999450683597,186.7400054931641,40020700.0,0.016671181255133227,1.2720052083333375,0.7264159996928887,78.53402346655332,71.52564530075473,-6.309505632528868,-9.470396438412621,-15.292539251484385,-29.828308087029143,27.14559821219382,4.260009765624943,3.7207206803353188,8.4530029296875,0.5931689832441407,16.31283687613086,4.52308595646582,12.38291990290918,-8.794807623200029,90.76921873074345,21.53792976245262,3.929916973221677,4,-4.974998474121094,-8.430000305175781,-17.335002899169922,-26.955001831054688,-4.350006103515625,3,0.0023803064849408084,-1.1301780490447302,185.9499969482422,2.5480439317919275,185.6699981689453,-1.0080927140862415,185.19000244140625,0.0023803064849408084
6771,2024-04-12,186.1300048828125,188.3800048828125,185.0800018310547,187.72000122070312,38554300.0,-0.015445639364236818,1.268040480310419,-0.6883108304489212,67.04226179474725,70.97630600032097,-2.7804933959874916,-6.291739078314151,-11.630516922007729,-26.49011080653156,27.25988689162034,3.970001220703125,3.9689158686691144,5.164004516601551,-3.0171060699535133,13.345115103156616,1.073449223324019,9.254559809879083,-4.352440039230203,48.73244703485467,-19.835150364537114,4.09055529327753,4,-2.0550003051757812,-5.510002136230469,-14.29000473022461,-24.035003662109375,-2.5900115966796875,4,0.007252945840604763,1.2720052083333375,189.0500030517578,-1.1301780490447302,185.9499969482422,2.5480439317919275,185.6699981689453,0.007252945840604763
6772,2024-04-15,183.6199951171875,188.69000244140625,183.0,187.42999267578125,48052400.0,-0.013485250630092094,-1.2534717605965748,2.3962303986487785,58.511070087414126,70.22391576550797,0.16198334987964813,-3.222361231679997,-8.523881374973428,-23.60977452702923,27.88904038379937,5.69000244140625,4.191268391044218,2.193994903564459,-5.454627342085331,9.842617149214249,-1.6303162192604361,6.018306026389354,6.150009155273409,13.380227205323003,-51.72079642175168,3.824311122824893,4,1.165008544921875,-2.9999923706054688,-11.77999496459961,-21.524993896484375,-0.4700012207030966,0,0.016065854947597158,1.268040480310419,186.1300048828125,1.2720052083333375,189.0500030517578,-1.1301780490447302,185.9499969482422,0.016065854947597158
6773,2024-04-16,183.32000732421875,184.8300018310547,182.25999450683597,183.2700042724609,32891300.0,-0.001633742516860992,-1.483071774496764,-0.013124168976186111,61.48216864660966,69.68305452342886,0.9770136390586117,-2.346448870099806,-8.022393665817418,-22.95261399285161,28.46528422845198,2.5700073242187216,4.267768057531441,1.4520065307617074,-5.496143546123989,8.400156607647403,-2.022068507681155,4.92608156920457,6.314596862792939,14.114666298234507,-50.22850068503186,3.474075038442852,4,1.5649948120117188,-2.7000045776367188,-11.277507781982422,-21.225006103515625,-0.19000244140625,1,0.020456032348764808,-1.2534717605965748,183.6199951171875,1.268040480310419,186.1300048828125,1.2720052083333375,189.0500030517578,0.020456032348764808
6774,2024-04-17,181.27999877929688,184.57000732421875,179.82000732421875,184.30999755859372,31359700.0,-0.011128128209780819,1.676042535266963,-60.59627708266258,53.24093937345545,69.65970012634762,3.17361361192701,0.12362018033331879,-5.752078908816969,-20.52806225160552,29.027337168905525,4.75,4.017851966911024,-0.8570022583007812,-7.224620461304141,5.510615944702579,-4.040811359802461,2.326806843200899,8.059621020507791,14.673285455992607,-47.42285413101731,3.183809101501682,4,3.5150070190429688,-0.404998779296875,-6.907497406005859,-19.18499755859375,-0.2299957275390625,2,0.02598194365392459,-1.483071774496764,183.32000732421875,-1.2534717605965748,183.6199951171875,1.268040480310419,186.1300048828125,0.02598194365392459
6775,2024-04-18,179.22000122070312,182.38999938964844,178.64999389648438,181.47000122070312,30723800.0,-0.011363622972558218,-1.2064833819451946,0.7425745565884828,47.571182108626196,66.25101712283868,5.712011843814196,2.390449776332588,-3.443567968034415,-18.13646421608371,29.001627400841656,3.7400054931640625,3.974976137443946,-2.9705001831054574,-9.213839095916967,3.272838729706052,-6.092169639511212,0.1511692733002974,9.54844183056639,5.677358955108194,-52.72544990570598,3.12166945640575,4,4.989997863769531,2.4250030517578125,-4.847499847412109,-17.125,1.529998779296875,3,0.024606648990469493,1.676042535266963,181.27999877929688,-1.483071774496764,183.32000732421875,-1.2534717605965748,183.6199951171875,0.024606648990469493
6776,2024-04-19,174.6300048828125,179.0,173.44000244140625,178.74000549316406,55950000.0,-0.02561096030926935,1.4017321895257902,1.8266669379340277,38.62985073973371,61.84118503871759,9.683700518806774,7.065466328420285,1.3022409126398884,-13.238670527486306,28.336826171874307,5.779998779296875,3.651079545818618,-7.384497070312506,-14.272587085931065,-0.49640705469394675,-10.828542078121785,-3.940452062503226,13.328962236074204,7.803294697745902,-47.73874882330643,3.4440450078092844,4,6.974998474121094,6.974998474121094,-0.2575035095214844,-12.535003662109375,7.519989013671903,4,0.0576647299081694,-1.2064833819451946,179.22000122070312,1.676042535266963,181.27999877929688,-1.483071774496764,183.32000732421875,0.0576647299081694
6777,2024-04-22,177.22999572753906,178.8699951171875,174.55999755859375,176.94000244140625,37924900.0,0.014888568814227066,1.4145698251432919,-0.07055796668312586,44.27151148426096,58.18422155470504,6.52166245460927,4.5706508343174335,-1.0862685071639362,-15.52842770339197,28.066588395676263,4.30999755859375,3.8523710140704566,-4.702506256103504,-11.78453051299229,2.379518000785282,-8.243518384547883,-1.1614941276591253,9.2770749235996,33.27474529609956,-20.879306871762104,3.541012128444387,4,4.375007629394531,4.375007629394531,-2.857494354248047,-15.134994506835938,4.790008544921847,0,0.035603440222919724,1.4017321895257902,174.6300048828125,-1.2064833819451946,179.22000122070312,1.676042535266963,181.27999877929688,0.035603440222919724
6778,2024-04-23,179.5399932861328,179.92999267578125,175.97999572753906,178.0800018310547,37046500.0,0.01303389727631088,2.526798365122616,5.034569850039463,45.3393780419089,54.95804286036772,3.6326967288640333,2.3687081289205025,-3.3021988144686816,-17.500432561195964,27.368753755407106,3.9499969482421875,3.133697104063401,-2.384008026123041,-9.477663284572714,4.709647232326631,-5.930835655347863,1.1628196031017808,5.660370544032617,54.80672209000077,4.927926204556563,3.5468276292248304,4,2.0650100708007812,2.0650100708007812,-5.3199920654296875,-17.444992065429688,-0.2199859619140625,1,0.020106944109095082,1.4145698251432919,177.22999572753906,1.4017321895257902,174.6300048828125,-1.2064833819451946,179.22000122070312,0.020106944109095082
6779,2024-04-24,176.58999633789062,180.32000732421875,176.17999267578125,179.94000244140625,34185100.0,-0.016430862529557833,1.0145978897658843,-2.2945381576472066,44.55792351802662,51.182920643864755,5.71650178317779,5.464178359606308,-0.222452341072767,-14.214829092695936,26.596534029934503,4.1400146484375,2.275832138326109,-5.248504638671875,-12.56383501468585,2.0668257373421,-8.906169826678877,-1.5908394506648733,7.434331353398875,35.195474531452724,-17.202053829843564,3.657665188006988,4,4.475006103515625,5.015007019042969,-2.3699951171875,-14.4949951171875,-0.149993896484375,2,0.03703498884731893,2.526798365122616,179.5399932861328,1.4145698251432919,177.22999572753906,1.4017321895257902,174.6300048828125,0.03703498884731893
6780,2024-04-25,173.6699981689453,173.9199981689453,166.32000732421875,169.67999267578125,49249400.0,-0.016535467634067658,2.38529244843793,-1.1910442458528054,30.46604184718295,47.11889620524651,6.957021426024795,8.32589535279564,2.915320083005696,-10.969124287091006,26.698311208582602,10.269989013671875,1.2975421426658045,-7.860502624511724,-16.00375769550257,0.28275244647912245,-11.932130160007148,-3.788875089016301,9.295896997355868,52.499934605189736,4.026455758354473,4.071627535495428,4,3.8350067138671875,4.375007629394531,0.5500030517578125,-11.574996948242188,4.6699981689453125,3,0.042494414467795893,1.0145978897658843,176.58999633789062,2.526798365122616,179.5399932861328,1.4145698251432919,177.22999572753906,0.042494414467795893
6781,2024-04-26,179.6199951171875,180.82000732421875,176.1300048828125,177.8000030517578,43919800.0,0.034260361668536854,1.2227412922191327,0.4561377342832777,42.045114787479505,45.28934561636488,-0.015123322346113355,2.4412027218903063,-2.8187097096486013,-16.570518177361805,25.91614480952986,7.1500091552734375,0.4897461352292112,-1.8725051879882812,-10.045404890177906,6.3003945142013436,-5.958955039083094,2.213944663106531,1.3483935080637934,91.72405374461206,44.85429592305835,4.086449851094806,4,-4.044990539550781,-1.5749893188476562,-5.399993896484375,-17.284996032714844,-0.279998779296875,4,0.006291086257269152,2.38529244843793,173.6699981689453,1.0145978897658843,176.58999633789062,2.526798365122616,179.5399932861328,0.006291086257269152
6782,2024-04-29,180.9600067138672,183.52999877929688,179.38999938964844,182.75,54063900.0,0.007460258507441919,1.4716481814662141,-0.9835170823726682,43.434636052095144,43.284064216974386,-1.9803940207591495,1.1598711683046758,-3.8846898132270553,-17.515627432226466,24.66694862166258,4.1399993896484375,-0.7967282022275981,-0.5319938659667969,-8.705029306226152,7.641041574292558,-4.618511586096474,3.5545238541628805,-14.639999389648438,85.06686030531779,40.37630806497785,4.086517720129684,4,-5.5149993896484375,-2.9150009155273438,-5.947505950927734,-17.175010681152344,0.3199920654296875,0,0.006575967829725027,1.2227412922191327,179.6199951171875,2.38529244843793,173.6699981689453,1.0145978897658843,176.58999633789062,0.006575967829725027
6783,2024-04-30,175.0,182.9900054931641,174.8000030517578,181.08999633789062,94639800.0,-0.03293549122868411,-1.5238874468645462,3.4022453520190266,36.82310933334704,41.45986087918456,2.9897061718460805,7.0322895718309155,2.295091803356314,-11.22393951809346,24.169280078465775,8.190002441406278,-1.8858744668123961,-6.207500457763672,-14.879014361734477,2.464013446207133,-10.54325740974906,-1.8717435057782836,-8.33579284667968,50.435775627419375,9.918666843423708,4.335756951985396,4,-0.0749969482421875,3.0450057983398438,0.1399993896484375,-10.18499755859375,10.0,1,0.040114310128348096,1.4716481814662141,180.9600067138672,1.2227412922191327,179.6199951171875,2.38529244843793,173.6699981689453,0.040114310128348096
6784,2024-05-01,179.0,185.1499938964844,176.55999755859375,181.63999938964844,94645100.0,0.02285714285714291,-1.284572196148383,0.4334976973997404,38.1625397240765,40.41445616979014,-1.5284569238461359,2.913076930730938,-1.3557837498955791,-14.82794873917939,23.10167454001127,10.149993896484403,-2.5621415192071595,-2.0370002746581974,-10.7429887357589,6.668988186442505,-6.389994505208534,2.3159939558921394,-11.998477014160159,67.33936122109286,31.808224112918147,4.3529942305503475,5,-3.2649993896484375,-0.9549942016601562,-3.4749984741210938,-13.334999084472656,5.3000030517578125,2,0.0017877504146299739,-1.5238874468645462,175.0,1.4716481814662141,180.9600067138672,1.2227412922191327,179.6199951171875,0.0017877504146299739
6785,2024-05-02,184.72000122070312,185.1000061035156,179.91000366210938,180.8500061035156,54303500.0,0.031955314082140474,1.241899338237248,-1.4659075802676176,48.441984903746544,41.5046932991249,-7.136742012005868,-2.5667832264510935,-6.701674503891752,-20.152359957047537,21.584339556584368,6.100006103515597,-3.1985605192362527,3.4470008850097713,-5.3954543881612835,12.289456158180826,-0.9742267515757419,7.8682285215952845,-16.992539398437515,95.8454777184623,59.42371344372679,4.421227636585524,5,-8.985000610351562,-6.674995422363281,-9.194999694824219,-19.05500030517578,2.3399963378905966,3,-0.04482459248906101,-1.284572196148383,179.0,-1.5238874468645462,175.0,1.4716481814662141,180.9600067138672,-0.04482459248906101
6786,2024-05-03,186.2100067138672,187.8699951171875,185.4199981689453,186.9900054931641,39172000.0,0.008066292135759712,-1.0762546390286165,-0.2015503264675326,52.927890398898526,42.46651317852908,-7.611847614739645,-4.181385612587832,-7.985647513410072,-21.242717183390937,19.700900312633976,3.149993896484375,-3.453780400667455,4.880006408691401,-4.0794298100898345,13.839442627472636,0.4002882993007688,9.359724518082032,-17.785643608632824,87.29923939501842,45.98157872641332,4.479718109390625,5,-9.115005493164062,-8.165000915527344,-10.335006713867188,-20.545005798339844,1.0199890136718466,4,-0.04226416461103366,1.241899338237248,184.72000122070312,-1.284572196148383,179.0,-1.5238874468645462,175.0,-0.04226416461103366
6787,2024-05-06,188.6999969482422,188.75,184.8000030517578,186.27999877929688,34725300.0,0.013371946429286963,2.134912897893443,-3.1025666105871554,55.79490503687979,43.6282384001925,-9.27956027281283,-6.740523213512347,-10.249641082286189,-23.290092953012305,17.605847158744748,3.9499969482421875,-3.3275455182627525,7.194496917724621,-2.2097668790595435,16.598760714508785,2.4923650193325386,11.896628816116703,-19.10889592229063,99.64155510611697,52.615742672370615,4.702131898392087,5,-11.164993286132812,-10.654991149902344,-11.602497100830078,-22.894996643066406,-1.80999755859375,0,-0.04960254775689732,-1.0762546390286165,186.2100067138672,1.241899338237248,184.72000122070312,-1.284572196148383,179.0,-0.04960254775689732
6788,2024-05-07,188.75999450683597,189.94000244140625,187.30999755859372,188.9199981689453,34048900.0,0.00031795209095974997,1.3909002635594654,-0.06611726577424629,58.415839204455146,45.16800680979568,-8.82187661964619,-6.911513424524713,-10.06990306252635,-22.928021362505945,15.703094027588351,2.6300048828125284,-2.479619527761031,7.0999946594238565,-2.6861188630087725,16.886108181856486,2.206937898207542,11.993051420640171,-17.63618156296053,91.18081088231827,38.40767580624707,4.893056761216316,5,-10.629989624023466,-10.629989624023466,-11.01249313354495,-22.30499267578128,-4.929992675781278,1,-0.03962701814588265,2.134912897893443,188.6999969482422,-1.0762546390286165,186.2100067138672,1.241899338237248,184.72000122070312,-0.03962701814588265
6789,2024-05-08,188.0,188.42999267578125,186.38999938964844,187.44000244140625,26136400.0,-0.004026247769404523,1.8732645604986031,-3.499904634751718,60.17617293583594,48.469132486312674,-7.010381845121032,-6.313773710552766,-9.035698146798893,-21.76780744019635,14.191959253837947,2.3699951171875284,-1.949215159439433,6.237500000000011,-3.778061429834878,16.2530614298349,1.2297192850825525,11.24528071491747,-14.994568106371474,80.6579992271719,21.021760109672194,5.007780714917451,5,-5.629997253417969,-9.8699951171875,-9.97249984741211,-20.589996337890625,-4.339996337890625,2,-0.015957446808510634,1.3909002635594654,188.75999450683597,2.134912897893443,188.6999969482422,-1.0762546390286165,186.2100067138672,-0.015957446808510634
6790,2024-05-09,189.5,191.6999969482422,187.44000244140625,188.8800048828125,43368400.0,0.007978723404255428,-1.4342825753348214,1.1071389645776566,68.5642941941147,51.41570797593881,-6.737246810706978,-8.198683269924231,-10.226153906718423,-22.83212916939803,12.188899356658139,4.2599945068359375,-1.5398620260998541,7.715000152587891,-2.3712653056137754,17.801265610789557,2.6718674234870434,12.758132881688738,-14.801111051593693,68.11595805377291,1.8437546536195555,5.043132729100836,5,-6.25,-10.489997863769531,-10.944999694824219,-21.62999725341797,-5.440002441406278,3,-0.027440617141119672,1.8732645604986031,188.0,1.3909002635594654,188.75999450683597,2.134912897893443,188.6999969482422,-0.027440617141119672
6791,2024-05-10,187.47999572753903,189.88999938964844,186.92999267578125,189.16000366210938,34141800.0,-0.010659653152828352,-1.129490479771229,-2.7097115573932333,62.984544822643095,53.58792006155525,-3.894610431924008,-6.4005130442282905,-8.029752109444615,-20.424486038554477,10.19296985290659,2.9600067138671875,-0.864471387834783,5.627496337890591,-4.598305417279619,15.8532980930608,0.5145954603054861,10.740397215475696,-10.74097381915243,38.84050791909697,-30.300055127482686,5.1129008775850995,5,-4.229995727539034,-8.469993591308565,-7.87499237060544,-17.979995727539034,-4.6699981689453125,4,-0.0022402292432078807,-1.4342825753348214,189.5,1.8732645604986031,188.0,1.3909002635594654,188.75999450683597,-0.0022402292432078807
6792,2024-05-13,186.57000732421875,188.30999755859372,185.3600006103516,188.0,24898600.0,-0.004853789332504355,1.878062941018871,0.85118209643871,59.23301221865724,56.07790927103416,-2.3525527758485225,-5.542344252444991,-6.997370972471714,-19.19368033598994,8.695360373514621,2.9499969482421307,0.6049651106533531,4.57000732421875,-5.846468124354715,14.986482772792215,-0.6382304000679824,9.778245048505482,-8.035668411049471,19.085290422576882,-49.725776710094244,5.208237724286725,5,-2.4400100708007812,-7.560005187988281,-6.257503509521484,-16.470008850097656,-0.4700012207031534,0,0.003537483933166996,-1.129490479771229,187.47999572753903,-1.4342825753348214,189.5,1.8732645604986031,188.0,0.003537483933166996
6793,2024-05-14,187.07000732421875,187.72000122070312,183.4499969482422,183.82000732421875,38698200.0,0.002679959159411549,-1.1403418868790394,-2.2727389133125615,64.71085404679246,59.02772197355815,-1.0732305521222543,-6.057573922185355,-7.34601247227539,-19.36222753476187,7.222561861404856,4.2700042724609375,1.378943010474103,4.88250732421875,-5.766421394746629,15.53143604318413,-0.4419570352639255,10.206971683701425,-6.9557894468407255,43.87891364820076,-27.97872654680875,5.324464359482687,5,-1.2650070190429688,-8.060005187988281,-6.230010986328125,-16.150009155273438,2.0099945068359375,1,-0.0009622490379140869,1.878062941018871,186.57000732421875,-1.129490479771229,187.47999572753903,-1.4342825753348214,189.5,-0.0009622490379140869
6794,2024-05-15,185.9900054931641,186.72000122070312,182.72999572753903,185.97000122070312,75459900.0,-0.005773249525686142,4.391914880455329,0.006155160757220284,68.23565389198515,61.227018527806884,1.2321501416230376,-4.855565225656733,-6.01253774882565,-17.92702297700791,6.463099240724709,4.340011596679716,2.03390759932131,3.5670051574707315,-7.205032474045993,14.339042788987456,-1.8190136582876448,8.953023973229108,-4.485494127282379,36.343470702108846,-36.394585404990366,5.386018815758367,5,1.224990844726534,-6.980003356933622,-5.12500762939456,-15.045005798339872,-0.4199981689453409,2,-0.011613546955827059,-1.1403418868790394,187.07000732421875,1.878062941018871,186.57000732421875,-1.129490479771229,187.47999572753903,-0.011613546955827059
6795,2024-05-16,183.6300048828125,187.30999755859372,183.4600067138672,185.6000061035156,38834500.0,-0.01268885714634993,-2.3333289296377275,-98.47902364593037,56.64128758089329,61.6396182146952,3.8233398737812934,-2.2643317248033554,-3.4015964458651524,-15.24940035543301,5.991785094583828,3.849990844726534,3.555920234246514,0.9865043640136832,-9.689588209400398,11.662596937427764,-4.351541922693343,6.32455065072071,-0.9020352470475359,12.569953840055925,-55.38022667489418,5.338046286707038,5,3.584991455078125,-4.620002746582031,-2.4975051879882812,-12.555007934570312,2.709991455078125,3,0.00016336534607197528,4.391914880455329,185.9900054931641,-1.1403418868790394,187.07000732421875,1.878062941018871,186.57000732421875,0.00016336534607197528
6796,2024-05-17,184.6999969482422,185.3000030517578,183.3500061035156,183.75999450683597,33175700.0,0.005826891232250109,-1.2159317507932537,-0.47715830402923975,56.24998725033607,61.690182905079226,2.8123791938491536,-2.6785547439300785,-4.3097484959687336,-15.985617723360463,5.803953815209963,1.949996948242216,4.862666871594627,1.5529968261718636,-8.461128495150518,11.567122147494246,-3.4540658344893416,6.560059486833069,7.0,35.304669789522265,-29.221253376415277,5.007062660661197,5,2.5149993896484375,-5.689994812011719,-2.3524932861328125,-12.409996032714844,8.910003662109403,4,-0.003465075258381356,-2.3333289296377275,183.6300048828125,4.391914880455329,185.9900054931641,-1.1403418868790394,187.07000732421875,-0.003465075258381356
6797,2024-05-20,183.5399932861328,186.6699981689453,183.27999877929688,184.33999633789062,30511800.0,-0.006280474722663021,-4.136393586646167,-0.8510648659178233,66.99840790930728,62.6438016500628,3.5352295616031313,-1.0767912375633841,-2.950657588540082,-14.495036598025479,5.716539134050466,3.3899993896484375,5.2398278549950135,0.07749328613280682,-9.54151806946254,9.696504641728154,-4.732012391664853,4.886998963930466,7.993003845214844,16.23239813469966,-48.00725288750559,4.809505677797668,5,3.6750030517578125,-4.529991149902344,-1.1924896240234375,-11.249992370605469,14.310012817382784,0,-0.003977311508348236,-1.2159317507932537,184.6999969482422,-2.3333289296377275,183.6300048828125,4.391914880455329,185.9900054931641,-0.003977311508348236
6798,2024-05-21,183.1499938964844,183.25999450683597,180.75,182.3000030517578,50839100.0,-0.0021248741632043933,3.69161330804424,-1.0624845028515109,59.6466710837511,62.58496811094227,3.403698948098082,-0.4242228554956853,-2.252711499982979,-13.772253667521142,5.888557887138075,2.7899932861328125,5.258693342459651,-0.4930061340331804,-9.935971194187573,8.949958926121212,-5.214488664110377,4.228476396044016,8.052883300781218,36.585286428047006,-26.136095761924032,4.721482530077192,5,3.0750045776366903,-4.139991760253935,-0.4474906921387003,-10.85999298095706,10.100006103515597,1,0.016107083294245372,-4.136393586646167,183.5399932861328,-1.2159317507932537,184.6999969482422,-2.3333289296377275,183.6300048828125,0.016107083294245372
6799,2024-05-22,183.1300048828125,185.22000122070312,181.97000122070312,183.8800048828125,28148800.0,-0.0001091401274257997,-1.1172587924213204,-0.8823624450228589,44.97153810072561,59.96355076723237,2.9728593192735104,0.11683944489291775,-2.0292347009040554,-13.416857686285908,6.146086186948632,3.25,4.898558083574585,-0.8399955749511605,-9.688846415592792,8.008855265690471,-5.264420995271962,3.584429845369641,7.445699682617175,36.280575740377344,-21.331672255929448,4.4244254203208095,5,2.1899948120117188,-4.120002746582031,-0.37750244140625,-10.435005187988281,14.069992065429688,2,0.03249056293123398,3.69161330804424,183.1499938964844,-4.136393586646167,183.5399932861328,-1.2159317507932537,184.6999969482422,0.03249056293123398
6800,2024-05-23,181.0500030517578,184.75999450683597,180.0800018310547,183.66000366210938,33670200.0,-0.011358061353112014,-1.057138257950507,3.4800008138020835,34.26824638905539,56.77285094127818,4.166308830814273,2.9282121613831578,0.19656228122192942,-10.987146145922054,4.421107115484546,4.679992675781278,4.3093729116445445,-3.2889976501464844,-10.85134732395531,4.273352023662341,-7.070172487050883,0.4921771867579139,8.936159239746075,14.7192983268578,-37.521005043413,3.7811748369044085,5,3.1449966430664062,-2.0400009155273438,1.7849998474121094,-3.2949981689453125,18.949996948242188,3,0.02496550232682826,-1.1172587924213204,183.1300048828125,3.69161330804424,183.1499938964844,-4.136393586646167,183.5399932861328,0.02496550232682826
6801,2024-05-24,180.75,182.44000244140625,180.3000030517578,181.6499938964844,27434100.0,-0.0016570176564539851,-1.3777932250517106,0.3448251670574038,22.026705610111094,52.63881687366194,3.812156848764886,3.496479291337266,0.5712792766492498,-10.30353344106561,4.209896326865912,2.1399993896484375,3.635890143941964,-3.6455009460449332,-11.075120849554423,3.784118957464557,-7.360310897799678,0.0693090057098118,8.44366945466794,10.166897439578404,-34.58714345707176,3.7148099517547415,5,3.1500015258789062,-1.7399978637695312,2.177501678466797,-2.9949951171875,16.839996337890625,4,0.030926674068551208,-1.057138257950507,181.0500030517578,-1.1172587924213204,183.1300048828125,3.69161330804424,183.1499938964844,0.030926674068551208
6802,2024-05-28,182.1499938964844,182.2400054931641,179.49000549316406,179.92999267578125,29927000.0,0.007745471073219434,1.2916433548649304,-2.466684751280005,28.74594120400407,48.642715446685436,1.9212933852929837,2.3085688159588074,-0.5966019277160797,-11.284570406580457,4.582760084729811,2.7500000000000284,2.4371531101641892,-2.3050064086913835,-9.637203959523362,5.027191142140595,-5.971105184107358,1.3610923667245913,6.314582148294477,46.42217079737268,7.22930122787222,3.666098775415988,5,1.2500076293945028,-3.1399917602539347,-0.5449905395508097,-4.394989013671903,17.850006103515597,1,0.06291521876404715,-1.3777932250517106,180.75,-1.057138257950507,181.0500030517578,-1.1172587924213204,183.1300048828125,0.06291521876404715
6803,2024-05-29,182.0200042724609,184.0800018310547,181.5500030517578,181.6999969482422,32009300.0,-0.000713640562059914,-7.161350659578657,0.14414736407999085,29.959756390654505,44.38983794653759,1.40763492062149,3.153106582954109,-0.2331586380291526,-10.669854618838144,4.033619540230784,2.529998779296875,1.599691515480174,-2.7859962463379304,-8.758450142090425,3.1864576494145638,-5.7722231942141775,0.20023070153831668,5.547114717156489,44.15358927995988,9.784189508885397,2.986226947876248,5,1.3799972534179972,-3.0100021362304403,-0.41500091552731533,-4.264999389648409,17.269989013671903,2,0.08696847302211452,1.2916433548649304,182.1499938964844,-1.3777932250517106,180.75,-1.057138257950507,181.0500030517578,0.08696847302211452
6804,2024-05-30,179.32000732421875,181.33999633789062,178.36000061035156,181.30999755859372,29249200.0,-0.0148335176621609,1.9073302170482627,-6.218577150486826,18.42427099365993,40.14350277017834,3.42183610088685,6.195977916123127,2.627953295372521,-7.506608782070828,4.1088443644559245,3.6600036621093466,0.9060759999493939,-5.501993560791021,-11.410325507645183,0.40633838606314043,-8.456159534218102,-2.5478275873639404,7.439400315753318,15.00011920940317,-14.47677901470636,2.9541659734270773,5,3.1949920654296875,-0.31000518798828125,2.2849960327148438,-1.56500244140625,20.019989013671875,3,0.0776823115481764,-7.161350659578657,182.0200042724609,1.2916433548649304,182.1499938964844,-1.3777932250517106,180.75,0.0776823115481764
6805,2024-05-31,176.44000244140625,179.2100067138672,173.8699951171875,178.3000030517578,58903900.0,-0.016060700229647673,1.9021739581130557,0.9346782603361684,17.491119240761492,35.83696188022561,5.782806778042072,8.8790963714697,5.566393774485249,-4.237032308231164,4.498238222613778,5.45001220703125,-0.17923770801988326,-7.967998504638672,-14.966260098707266,-0.9697369105700773,-11.46712930167297,-4.468867707604375,9.311476355011365,25.171455771210972,-2.992083146342207,3.4991307970343004,5,3.8299942016601562,2.5699996948242188,4.895000457763672,1.31500244140625,23.349990844726562,4,0.11766036170697802,1.9073302170482627,179.32000732421875,-7.161350659578657,182.0200042724609,1.2916433548649304,182.1499938964844,0.11766036170697802
6806,2024-06-03,178.33999633789062,178.6999969482422,175.9199981689453,177.6999969482422,30786600.0,0.01076849847083472,3.0882316642170338,-0.3440855804490677,27.100655526119226,31.403878282093604,3.224905247279821,6.702933202535519,3.7481183847875172,-5.768696486314354,5.1651889579512416,2.779998779296875,-1.3348502433458123,-5.67450408935548,-13.117070318139724,1.7680621394287641,-9.395787203747602,-1.953220974963358,5.748074743434785,43.78059041461734,13.871026461905146,3.7212831143921217,6,1.2050018310546875,4.444999694824219,-0.5649909973144531,-0.584991455078125,16.710006713867188,0,0.12145342663948133,1.9021739581130557,176.44000244140625,1.9073302170482627,179.32000732421875,-7.161350659578657,182.0200042724609,0.12145342663948133
6807,2024-06-04,179.33999633789062,179.82000732421875,176.44000244140625,177.63999938964844,27198400.0,0.00560726713319748,1.5413389778978586,2.6562477648236893,29.07411140338128,28.006927206496954,1.750574143577893,5.2341066684645625,2.8199304949846464,-6.428494941379029,5.597082191854431,3.3800048828125,-1.8345047795939138,-4.206504058837879,-11.585387765506738,3.1723796478309794,-7.895945912172294,-0.5170622055034642,3.317544108455479,53.574903268905715,24.381783210896884,3.6894418533344284,6,0.2050018310546875,3.4449996948242188,-2.5299911499023438,-1.584991455078125,15.150009155273466,1,0.10176201835989551,3.0882316642170338,178.33999633789062,1.9021739581130557,176.44000244140625,1.9073302170482627,179.32000732421875,0.10176201835989551
6808,2024-06-05,181.27999877929688,181.5,178.75,180.10000610351562,32116400.0,0.010817455564965828,2.395071961419637,0.6941145847357981,37.81682952994491,27.21195958752132,-0.5392952619515654,2.851170123051702,0.9486835442127983,-8.036713341937912,5.6736269395566605,2.75,-2.3921582485208432,-1.8925018310546875,-8.908073001635813,5.123069339526438,-5.400287416345236,1.6152837542358611,-7.410003662109375,97.11663066954644,65.98476894516196,3.507785585290556,6,-1.9650039672851562,1.5049972534179688,-4.534992218017578,-3.524993896484375,11.44000244140625,2,0.10326567380163199,1.5413389778978586,179.33999633789062,3.0882316642170338,178.33999633789062,1.9021739581130557,176.44000244140625,0.10326567380163199
6809,2024-06-06,185.0,185.0,181.4900054931641,181.75,31371200.0,0.020520748266509736,1.1599966195913287,2.7542543836962707,53.31077084645463,29.32779563834346,-4.432239511822701,-1.1648287072342782,-2.612462270575662,-11.39098899475789,5.660161775675545,3.720001220703125,-3.110476150070866,1.9774993896484432,-4.724764771336027,8.679763550632913,-1.373632690843806,5.328631470140692,-10.977404785156239,100.0,63.772301672804524,3.3511320804922353,6,-5.56500244140625,-2.2150039672851562,-8.514995574951172,-7.2449951171875,8.020004272460909,3,0.07724320695206921,2.395071961419637,181.27999877929688,1.5413389778978586,179.33999633789062,3.0882316642170338,178.33999633789062,0.07724320695206921
6810,2024-06-07,184.3000030517578,186.2899932861328,183.3600006103516,184.8999938964844,28021500.0,-0.003783767287795614,-1.3629013899058326,-0.18461256760818182,49.0157619265745,32.32657967350605,-3.601482852809113,-0.9216294137723651,-1.8077926676978961,-10.302312107842823,5.142151080429054,2.9299926757812216,-3.5753512219868924,1.5375022888183594,-4.4746547621995205,7.549659339836239,-1.4685762366905806,4.543580814327299,-9.838311645507815,80.81011406575556,42.628828337033376,3.0060785255089453,6,-4.220008850097656,-1.5150070190429688,-7.409999847412109,-6.5449981689453125,3.6299896240234375,4,0.08160603926799204,1.1599966195913287,185.0,2.395071961419637,181.27999877929688,1.5413389778978586,179.33999633789062,0.08160603926799204
6811,2024-06-10,187.05999755859372,187.22999572753903,183.7899932861328,184.07000732421875,34494500.0,0.014975553234585659,1.066075863522659,-4.983393097835479,58.029218675058935,35.58027717028993,-6.00362013013563,-3.915449585673599,-4.446615974187893,-12.630479170168684,4.782913869793047,3.4400024414062216,-3.631042372416573,4.318496704101534,-1.626842982949853,10.263836391152921,1.3458268605758406,7.291166547627228,-11.888608039550746,98.42448308875417,55.092916022896404,2.9726698435256984,6,-6.51000213623044,-4.275001525878878,-10.169994354248018,-9.304992675781222,-3.3099975585937216,0,0.06805300916114687,-1.3629013899058326,184.3000030517578,1.1599966195913287,185.0,2.395071961419637,181.27999877929688,0.06805300916114687
6812,2024-06-11,187.22999572753903,187.7700042724609,184.5399932861328,187.05999755859372,27265100.0,0.0009087895389929823,4.167954492742963,0.05685576059443183,59.40094042101651,38.85151984033016,-6.009167711171926,-4.251441513078447,-4.509989516939612,-12.391858455051135,4.796362334119195,3.2300109863280966,-3.292824480468852,4.455495452880825,-1.585868965605755,10.496859871367406,1.4348132436375352,7.476177662124115,-11.093917711816374,94.01321187207657,47.76993059460005,3.0206822092432852,6,-6.409996032714815,-4.44499969482419,-9.65999221801755,-9.18498992919919,-4.099990844726534,1,0.0417668509462481,1.066075863522659,187.05999755859372,-1.3629013899058326,184.3000030517578,1.1599966195913287,185.0,0.0417668509462481
6813,2024-06-12,186.88999938964844,188.3500061035156,185.42999267578125,188.0200042724609,33984200.0,-0.0018159287809063063,2.2625692609326435,-6.6471591419081,58.53769070910491,43.3085664753796,-5.482229850181,-4.137767885320557,-4.0560943926377035,-11.670451410775968,5.267400541233343,2.9200134277343466,-2.733146641345968,4.124499511718739,-1.8903983293942872,10.139397352831764,1.1170505911622115,7.131948432275266,-9.590528748251955,78.71710518998995,29.924206688794953,3.007448920556517,6,-5.779998779296875,-4.105003356933594,-9.099994659423828,-8.844993591308594,-4.339996337890625,2,0.04066566498119761,4.167954492742963,187.22999572753903,1.066075863522659,187.05999755859372,-1.3629013899058326,184.3000030517578,0.04066566498119761
6814,2024-06-13,183.8300018310547,187.6699981689453,182.6699981689453,186.08999633789062,39721500.0,-0.016373254687715777,-1.1834052406256768,1.9999864967052463,56.04348362597076,47.59216251818062,-1.9167822266473706,-1.31532700459519,-0.9708564040159331,-8.234023161196944,5.472984581152043,5.0,-2.4072356294547888,1.172502136230463,-4.673822455292822,7.018826727753748,-1.7506601595311793,4.095664431992105,-5.204466934203907,20.422571156093536,-31.330414639485188,2.9231622957616357,6,-1.6949996948242188,-1.0450057983398438,-5.6999969482421875,-5.6999969482421875,2.5800018310546875,3,0.048359893929711184,2.2625692609326435,186.88999938964844,4.167954492742963,187.22999572753903,1.066075863522659,187.05999755859372,0.048359893929711184
6815,2024-06-14,183.66000366210938,183.72000122070312,182.22999572753903,183.0800018310547,25456400.0,-0.0009247574783878276,3.2571771117167025,-0.256638602129484,56.362064203105675,50.84343014895689,-0.6871883005265147,-1.2047334814666328,-0.6993792877212286,-7.704560585729098,5.756343738924269,1.6000061035156534,-2.099566906875424,1.0010040283203239,-4.846386414519287,6.848394471159935,-1.9226911930994675,3.924699249740115,-3.867532220458827,23.36610310635554,-32.25731027513233,2.9236952214198015,6,-1.2649993896484375,-0.8750076293945312,-3.4099998474121094,-5.529998779296875,-2.8300018310546875,4,0.05096373964780976,-1.1834052406256768,183.8300018310547,2.2625692609326435,186.88999938964844,4.167954492742963,187.22999572753903,0.05096373964780976
6816,2024-06-17,184.05999755859372,185.0,181.22000122070312,182.5200042724609,35601900.0,0.002177904217078419,1.2105267854353967,2.655152455868038,54.36672783215991,53.65372086326563,-0.21285651165524655,-1.7445783669337231,-1.1546004928581226,-7.752686707275046,6.149048304897729,3.779998779296875,-1.2844296898259984,1.4329978942870696,-4.3742303854939735,7.240226174068113,-1.470616245603452,4.336612034177591,-3.24062195751938,39.83161841497005,-16.255268196418584,2.903614139890519,6,-0.5099945068359091,-2.180000305175753,-2.929996490478487,-5.049995422363253,-4.209991455078097,0,0.021025726222535512,3.2571771117167025,183.66000366210938,-1.1834052406256768,183.8300018310547,2.2625692609326435,186.88999938964844,0.021025726222535512
6817,2024-06-18,182.80999755859372,184.2899932861328,181.42999267578125,183.7400054931641,36659200.0,-0.006791263808433312,1.8177574659681142,-0.6039038890265418,51.718125589461806,55.19830931432306,1.766939147604802,-0.5819065668130747,0.020640028690593226,-6.168566559049424,6.246179958384871,2.8600006103515625,-0.15775873367272197,0.21949768066403408,-5.572726009800135,6.011721371128203,-2.6766141645680364,3.1156095258961045,5.540008544921875,22.300073618791316,-33.83824131750405,2.8961118452320798,6,1.9750061035156534,-1.699996948242159,-1.6799964904784872,-3.799995422363253,-0.3099975585937216,1,0.0051419640827083946,1.2105267854353967,184.05999755859372,3.2571771117167025,183.66000366210938,-1.1834052406256768,183.8300018310547,0.0051419640827083946
6818,2024-06-20,186.1000061035156,186.50999450683597,182.72000122070312,182.91000366210938,44726800.0,0.017996874289478493,-1.1232411824041464,-3.430080887298977,64.37659592917535,56.42784543462537,-0.8576392214766884,-3.8362630530445188,-3.322913250834091,-9.12380657860652,6.600264020317614,3.789993286132841,0.8170479593956088,3.3620056152343523,-2.636771178874767,9.360782409343471,0.36261721817979264,6.361394012288912,2.111599731445324,75.65902622856923,13.725585445670816,2.9993883970545605,6,-1.3150024414062216,-4.990005493164034,-4.530006408691378,-7.090003967285128,-2.900009155273409,3,-0.015959167776980476,1.8177574659681142,182.80999755859372,1.2105267854353967,184.05999755859372,3.2571771117167025,183.66000366210938,-0.015959167776980476
6819,2024-06-21,189.0800018310547,189.27999877929688,185.8600006103516,187.8000030517578,72931800.0,0.01601287280926522,3.0714441416893394,0.4012532287381649,76.68921335325749,59.50267337092349,-3.5738523520297463,-6.690679081619521,-6.331956457252261,-11.78247630333368,7.274914175166739,3.419998168945284,1.8420344384608427,6.044501495361317,-0.5923569049668629,12.681359895689496,2.726072295197241,9.362930695525392,-7.6500091552734375,97.5186475332248,29.657167347787052,3.3184292001640836,6,-3.8300018310546875,-7.5050048828125,-6.6725006103515625,-10.069999694824219,-7.3699951171875,4,-0.03453563949682792,-1.1232411824041464,186.1000061035156,1.8177574659681142,182.80999755859372,1.2105267854353967,184.05999755859372,-0.03453563949682792
6820,2024-06-24,185.57000732421875,191.0,185.3300018310547,189.3300018310547,50610400.0,-0.0185635417434159,-1.6745239731819932,-2.9374985098824595,64.29422156577398,60.19878480322516,0.15113042390231612,-2.9773447213078157,-2.9923325203915283,-7.932218407063999,8.04875187615091,5.6699981689453125,2.5214886080687506,2.308506774902355,-4.351467605524874,8.968481155329584,-1.0214804153112595,5.63849396511597,-3.9830145263671852,44.478595567149604,-25.337202342547236,3.3299871902136147,6,0.5399932861328125,-3.135009765625,-2.457508087158203,-6.560005187988281,1.409988403320284,0,0.004526573825171187,3.0714441416893394,189.0800018310547,-1.1232411824041464,186.1000061035156,1.8177574659681142,182.80999755859372,0.004526573825171187
6821,2024-06-25,186.33999633789062,188.83999633789062,185.4199981689453,186.80999755859372,45898500.0,0.004149318226444709,-1.961040505191957,0.1250005072743061,63.966498815706984,60.706069069301876,-0.8177237055276123,-3.4857909514940104,-3.833122765930881,-8.293336947744109,8.86440872806065,3.4199981689453125,2.5963818628736135,2.7989959716796875,-3.8863308897688,9.484322833128175,-0.5436674590445421,6.141659402403917,-4.376483251953118,51.306164099620524,-19.714520220542447,3.3426634307242407,6,-0.2299957275390625,-3.904998779296875,-3.227497100830078,-7.329994201660156,-2.269989013671875,1,-0.029569575051641928,-1.6745239731819932,185.57000732421875,3.0714441416893394,189.0800018310547,-1.1232411824041464,186.1000061035156,-0.029569575051641928
6822,2024-06-26,193.6100006103516,194.8000030517578,186.25999450683597,186.9199981689453,65103900.0,0.03901472799901873,-1.1323341156390094,-14.234010778521796,70.28630217253452,62.01147034301627,-7.920473489910478,-10.385699697259014,-11.009992456683761,-15.173191089257557,9.909255504723607,8.540008544921847,3.0357348112703733,9.495999908447288,1.4805167777936674,17.51148303910091,5.488258343120464,13.503741473774113,-11.285028047851597,90.14898790539071,21.502735479770593,4.007741565326811,6,-5.599998474121122,-9.275001525878935,-10.497501373291044,-14.599998474121122,-25.710006713867216,2,-0.07107068056122035,-1.961040505191957,186.33999633789062,-1.6745239731819932,185.57000732421875,3.0714441416893394,189.0800018310547,-0.07107068056122035
6823,2024-06-27,197.8500061035156,199.83999633789062,194.1999969482422,195.00999450683597,74397500.0,0.02189972356695158,-1.5291439011122476,0.4245157788137732,70.78618128108778,63.649547860251495,-11.66947722855653,-14.101969411741578,-15.09600291774288,-19.19449849919019,11.664476608801408,6.229995727539034,3.164582709644037,12.94450531005856,2.924090022073159,22.96492059804396,7.934297666065845,17.954712954051274,-14.776531711660141,86.28538257931451,20.712681136792625,5.010207643992702,6,-7.320007324218722,-10.995010375976534,-14.73750686645505,-18.840003967285128,-36.83000183105466,3,-0.0775840567600713,-1.1323341156390094,193.6100006103516,-1.961040505191957,186.33999633789062,-1.6745239731819932,185.57000732421875,-0.0775840567600713
6824,2024-06-28,193.25,198.8500061035156,192.5,197.72999572753903,76930200.0,-0.023249966952787804,-1.1237493780380354,-1.5774568430554203,62.855503446050925,64.37104110946764,-6.249973856460599,-8.859063346595804,-10.326513576464123,-14.376372134309008,12.64792635808889,6.350006103515597,3.1542287855122026,7.647999572753918,-2.6698146286344695,17.965813774142305,2.489092472059724,12.806906673448111,-8.835203852461717,54.583054219724545,-8.687866167103635,5.158907100694197,6,-2.720001220703125,-6.3950042724609375,-10.632499694824219,-14.239997863769531,-31.32000732421875,4,-0.052005190436004156,-1.5291439011122476,197.8500061035156,-1.1323341156390094,193.6100006103516,-1.961040505191957,186.33999633789062,-0.052005190436004156
6825,2024-07-01,197.1999969482422,198.3000030517578,192.82000732421875,193.4900054931641,41192000.0,0.02043982896891161,-1.1703005837634006,-0.8281238824118435,64.08333845491987,65.45066451199652,-9.026582613860882,-11.777887595172785,-13.991223561322329,-18.064543430663775,12.796019415540943,5.4799957275390625,3.3051249673184486,10.559996795654286,-0.049776004240470684,21.16976959554904,5.255110395706907,15.864883195601664,-11.551184785475726,81.6920962213858,21.923217176215175,5.304886399947375,7,-6.56500244140625,-10.345001220703125,-15.034996032714844,-18.18999481201172,-34.42999267578125,0,-0.07854964743453097,-1.1237493780380354,193.25,-1.5291439011122476,197.8500061035156,-1.1323341156390094,193.6100006103516,-0.07854964743453097
6826,2024-07-02,200.0,200.42999267578125,195.92999267578125,197.27999877929688,45600000.0,0.014198798656638534,1.5139759097767436,0.7331556564584778,66.5286146809104,67.09627441104635,-10.423896745349765,-13.567593508162815,-16.319549430638688,-20.605815586855215,13.056843224010484,4.5,3.868062327056407,12.27699966430663,0.8444853736637867,23.709513954949472,6.560742518985194,17.993256809628065,-13.215893103223607,96.96547119728206,39.81277995363112,5.716257145321424,7,-8.425003051757812,-12.850006103515625,-18.397499084472656,-20.98999786376953,-34.19999694824219,1,-0.06510002136230486,-1.1703005837634006,197.1999969482422,-1.1237493780380354,193.25,-1.5291439011122476,197.8500061035156,-0.06510002136230486
6827,2024-07-03,197.58999633789062,200.02999877929688,196.75999450683597,199.94000244140625,31597900.0,-0.012050018310546862,1.5849848618264495,-0.8639724444344714,63.14496038150727,66.959426016861,-6.3663617942885935,-10.245536739428417,-13.539966377190325,-17.937451024151102,13.642378350253265,3.270004272460909,4.45715657249508,8.95449600219726,-2.573648490464649,20.48264049485917,3.1904237558663056,14.718568248528214,-9.44130086321374,64.186646142005,9.358462135551086,5.764072246330957,7,-4.709999084472656,-10.44000244140625,-16.134994506835938,-18.579994201660156,-30.649993896484375,2,-0.06842446107722933,1.5139759097767436,200.0,-1.1703005837634006,197.1999969482422,-1.1237493780380354,193.25,-0.06842446107722933
6828,2024-07-05,200.0,200.5500030517578,198.1699981689453,198.6499938964844,39858900.0,0.012196992290986808,-1.0606124659814515,-0.5744691903123053,70.18726209339904,66.23698698798785,-7.372607775464672,-11.78542126899967,-15.619235787439322,-20.14606536640551,14.738505877492864,2.9600067138671875,5.224317629022011,10.42849960327149,-1.6134671494187387,22.47046635596172,4.40751622692639,16.44948297961659,-10.62317480521267,93.1676665434591,32.583419306448825,6.020983376345107,7,-7.05999755859375,-12.790000915527344,-18.794998168945312,-20.98999786376953,-33.19999694824219,4,-0.1605000305175781,1.5849848618264495,197.58999633789062,1.5139759097767436,200.0,-1.1703005837634006,197.1999969482422,-0.1605000305175781
6829,2024-07-08,199.2899932861328,201.1999969482422,197.9600067138672,200.0399932861328,34767300.0,-0.0035500335693359197,1.110737788027595,-0.5555530438320979,69.25349243470284,66.78801708453551,-5.656889421001523,-10.487660415678874,-14.484824369086084,-19.20306274938673,16.7517910824613,3.239990234375,6.245081465071166,9.003993225097645,-3.5794785433895413,21.58746499358483,2.712257340854052,15.295729109341238,-8.572386748509018,77.207565309701,11.423257242430878,6.291735884243591,7,-5.9799957275390625,-11.754997253417969,-18.084991455078125,-20.279991149902344,-29.05999755859375,0,-0.19203166392165671,-1.0606124659814515,200.0,1.5849848618264495,197.58999633789062,1.5139759097767436,200.0,-0.19203166392165671
6830,2024-07-09,199.33999633789062,200.57000732421875,199.0500030517578,199.3999938964844,32700100.0,0.0002509059834530092,-3.7501311334700302,0.07999674479170456,68.986072191023,67.34574745957062,-3.9651888159297357,-9.858587366633003,-14.006956700316607,-18.958335310714347,18.583085646419363,1.5200042724609375,6.751097856882154,8.301996612548834,-4.569559027195282,21.17355225229295,1.8662187926767615,14.737774432420906,-7.154855142780264,64.70589938472675,-4.181090668118557,6.435777819872065,7,-5.6100006103515625,-11.805000305175781,-18.577495574951172,-20.329994201660156,-29.239990234375,1,-0.18766933053764923,1.110737788027595,199.2899932861328,-1.0606124659814515,200.0,1.5849848618264495,197.58999633789062,-0.18766933053764923
6831,2024-07-10,199.7899932861328,200.1100006103516,197.69000244140625,200.0,32883800.0,0.002257434315787954,10.25559774315893,3.5002543234978334,71.52635409118366,67.48353100608719,-2.577741533021623,-9.808892860388767,-14.104785905587363,-19.145355965611884,20.123555628515106,2.419998168945341,6.747272068337821,8.115493774414062,-5.179821880885157,21.410809429713282,1.4678359467644668,14.763151602063658,-6.3427722855840045,68.24317822530737,-6.266717312048101,6.647657827649604,7,-2.9399948120117188,-11.229995727539062,-20.149993896484375,-20.779991149902344,-22.199996948242188,2,-0.18529451052462387,-3.7501311334700302,199.33999633789062,1.110737788027595,199.2899932861328,-1.0606124659814515,200.0,-0.18529451052462387
6832,2024-07-11,195.0500030517578,200.2700042724609,192.8600006103516,200.08999633789062,44565000.0,-0.023724863074531144,1.7444411477980835,23.999200755649206,60.9439925187526,66.38995447693884,2.668629016335643,-4.693654781759477,-9.103645281049154,-14.148441344053765,21.071831826459576,7.410003662109318,7.294851430983215,2.9845031738281307,-10.220109431824,16.18911577948026,-3.6178031289979344,9.586809476654196,6.149993896484375,26.259033609601445,-46.11831584953333,6.60230630282607,7,1.7999954223632812,-6.230003356933594,-13.885005950927734,-16.040000915527344,-17.990005493164062,3,-0.14996154597464073,10.25559774315893,199.7899932861328,-3.7501311334700302,199.33999633789062,1.110737788027595,199.2899932861328,-0.14996154597464073
6833,2024-07-12,194.4900054931641,196.47000122070312,193.8300018310547,194.8000030517578,30598500.0,-0.0028710461411535215,-2.2392533513068225,0.06150753403713018,57.03145761690015,65.74283827369986,3.0194113115701953,-3.7261309490305905,-8.091481971335298,-13.327536800070646,21.93849110479472,2.6399993896484375,7.873933178385698,2.044505310058611,-10.969033707326986,15.058044327444208,-4.4622641986341876,8.55127481875141,6.543191528320278,19.544431637301784,-47.6016103569163,6.506769508692802,7,2.519996643066378,-4.515007019042997,-13.325008392334013,-15.480003356933622,-16.270004272460966,4,-0.14165253881246953,1.7444411477980835,195.0500030517578,10.25559774315893,199.7899932861328,-3.7501311334700302,199.33999633789062,-0.14165253881246953
6834,2024-07-15,192.72000122070312,196.19000244140625,190.8300018310547,194.55999755859372,40683200.0,-0.009100746683475047,1.1019585081110839,5.935518802914412,59.733176909674484,65.25948699089481,5.259412450365801,-1.3238351973569706,-6.00950855816518,-11.265469197021446,23.27799627616209,5.3600006103515625,7.5816573454452225,-0.169998931884777,-12.535654884042572,12.195657020273018,-6.352826907963674,6.01282904419412,8.14973187255859,19.40450024360784,-48.518223073161565,6.182827976078891,7,3.2949981689453125,-1.5100021362304688,-11.670005798339844,-13.709999084472656,-13.839996337890625,0,-0.13449563099193684,-2.2392533513068225,194.4900054931641,1.7444411477980835,195.0500030517578,10.25559774315893,199.7899932861328,-0.13449563099193684
6835,2024-07-16,193.0200042724609,196.6199951171875,192.2400054931641,195.58999633789062,33994700.0,0.0015566783408962337,-1.1210656794611904,1.3967375980628305,59.211256652570725,64.4464472099682,4.809939236312232,-0.9345723551110439,-6.172025227708872,-11.292809637324495,24.706974214912314,4.379989624023409,6.927915721586402,-0.33799591064456536,-11.916228292230699,11.240236470941568,-6.127112101437632,5.451120280148501,7.44813957031252,23.199172404874822,-44.89112352689104,5.789116190793065,7,2.9949951171875284,-1.8100051879882528,-11.910007476806612,-14.01000213623044,-12.910003662109347,1,-0.11807070790834817,1.1019585081110839,192.72000122070312,-2.2392533513068225,194.4900054931641,1.7444411477980835,195.0500030517578,-0.11807070790834817
6836,2024-07-17,187.92999267578125,191.5800018310547,185.9900054931641,191.3500061035156,48076100.0,-0.02637038381521717,1.881437785118752,1.3307486329388736,41.66666293554996,62.05996971597293,8.948832265994355,4.7012718540789535,-1.0488736364355873,-6.052608782186212,26.068639240383707,7.029998779296818,6.715825550662828,-5.621507263183588,-16.662340838915895,5.419326312548719,-11.141924051049756,-0.10109047531742021,12.15262548652342,13.585345577408297,-49.57839432792007,5.520416787866158,7,5.665008544921875,3.2800064086914062,-6.49749755859375,-8.919990539550781,-11.79998779296875,2,-0.09487568385652045,-1.1210656794611904,193.0200042724609,1.1019585081110839,192.72000122070312,-2.2392533513068225,194.4900054931641,-0.09487568385652045
6837,2024-07-18,183.75,189.67999267578125,181.4499969482422,189.58999633789062,51043600.0,-0.022242286163404512,1.73422283955937,1.707594563966213,29.276898870437606,57.51437380231056,12.247075253318286,9.439253371385462,3.0360983200294527,-1.7517551398730973,27.799411989002653,8.229995727539062,6.001093147218114,-9.848500061035168,-20.70323830520499,1.0062381831346556,-15.27586918312008,-4.421130938950256,15.487061402156229,15.161524913471492,-43.21537838411557,5.427369122084905,7,7.5749969482421875,7.459999084472656,-2.0825042724609375,-4.739997863769531,-6.7100067138671875,3,-0.033523829453656506,1.881437785118752,187.92999267578125,-1.1210656794611904,193.0200042724609,1.1019585081110839,192.72000122070312,-0.033523829453656506
6838,2024-07-19,183.1300048828125,184.92999267578125,180.11000061035156,181.13999938964844,43081800.0,-0.0033741230867346816,-1.3802412017135042,-0.34075457894599326,33.15580519550441,53.50351966462184,11.423732288627718,10.356308226609798,3.549975002518778,-1.009125678514124,29.142595739937562,4.8199920654296875,4.815319662568925,-10.319995117187489,-21.676340994113843,1.0363507597388661,-15.998168055650666,-4.641822178724311,14.684091363030603,18.29197624027379,-38.8891324372539,5.678172938463181,7,7.209999084472656,7.524993896484375,-1.3275070190429688,-4.120002746582031,-7.6300048828125,4,-0.033145891783834314,1.73422283955937,183.75,1.881437785118752,187.92999267578125,-1.1210656794611904,193.0200042724609,-0.033145891783834314
6839,2024-07-22,182.5500030517578,185.05999755859372,182.47999572753903,185.0,39931900.0,-0.003167158934036185,1.0077897249253829,-1.231150846898794,22.53470843541129,48.342257025109426,10.481713196265673,10.985234217074634,4.039431437628963,-0.2896162315956303,29.919335986620542,2.5800018310546875,3.8279635052122103,-10.573497009277332,-22.80092360719138,1.6539295886367142,-16.68721030823437,-4.459783710320295,13.49368363053614,14.778941570186294,-37.67817967204901,6.113713298957026,7,7.6399993896484375,8.104995727539062,-0.6025047302246094,-3.5400009155273438,-9.430007934570312,0,-0.023719538530092565,-1.3802412017135042,183.1300048828125,1.73422283955937,183.75,1.881437785118752,187.92999267578125,-0.023719538530092565
6840,2024-07-23,186.41000366210938,189.38999938964844,183.55999755859372,184.1000061035156,47537700.0,0.021144894800451786,-2.439514241474879,-0.9428573208024381,25.495869178358788,43.22775870146222,5.13467718148982,7.580022351867115,0.08351524410295497,-3.980179851131311,29.998575426364493,6.839996337890625,2.3107072980860153,-6.755496215820301,-18.87900810423824,5.368015672597636,-12.817252160029284,-0.6937402716113183,8.040314412990341,54.925914396473054,7.764247009580963,6.061755944208975,7,3.779998779296875,4.2449951171875,-3.9500045776367188,-7.400001525878906,-15.610000610351562,1,-0.0403948212615558,1.0077897249253829,182.5500030517578,-1.3802412017135042,183.1300048828125,1.73422283955937,183.75,-0.0403948212615558
6841,2024-07-24,180.8300018310547,185.4499969482422,180.41000366210938,183.1999969482422,41532400.0,-0.029934025650088625,-2.140191091885725,-1.0259729965386826,22.88027582351755,38.998456846436106,8.6522462345458,13.413796236645538,5.565904549995736,1.6810501008859262,30.28336122299169,6.0,0.6141440517339163,-12.059998321533214,-25.05563993046468,0.9356432873982499,-18.557819125998947,-5.562177517067482,12.186284497570227,7.523529965129572,-35.936142275168905,6.497820804465726,7,7.534996032714844,9.824996948242188,1.7599983215332031,-1.8199996948242188,-8.710006713867188,2,-0.003981646924805182,-2.439514241474879,186.41000366210938,1.0077897249253829,182.5500030517578,-1.3802412017135042,183.1300048828125,-0.003981646924805182
6842,2024-07-25,179.85000610351562,183.8999938964844,176.8000030517578,182.91000366210938,44464200.0,-0.005419431054668911,1.817468967605187,1.2911408704609837,15.812702643648464,34.41859518274148,8.101317803953862,14.029364893853256,6.464223691931011,2.714087821631182,29.708839484815186,7.099990844726591,-1.2383590093894554,-12.35199432373048,-26.585150578581334,1.8811619311203742,-19.46857245115592,-5.235416196305039,11.875651653281949,24.22560714000034,-12.41153825348955,7.116578127425429,7,6.859992980957031,9.149993896484375,2.8649940490722656,-0.8400039672851562,-1.350006103515625,3,-0.020683909338107043,-2.140191091885725,180.8300018310547,-2.439514241474879,186.41000366210938,1.0077897249253829,182.5500030517578,-0.020683909338107043
6843,2024-07-26,182.5,183.19000244140625,180.2400054931641,180.38999938964844,29506000.0,0.014734466536293178,-1.4481420277192458,-0.6895432332701705,23.272843863326614,30.3674470664806,3.991422414093563,10.720046113942487,3.7455434156365754,0.14330296181134372,28.405020245034464,3.339996337890625,-3.3313988985091783,-8.934500122070318,-23.53598317892707,5.666982934786432,-16.235241650498693,-1.633758593641943,7.434579192192814,45.274015935076804,13.199982708994064,7.300741528428377,7,4.209999084472656,6.5,0.44750213623046875,-3.4899978637695312,-6.25,4,-0.029917845007491395,1.817468967605187,179.85000610351562,-2.140191091885725,180.8300018310547,-2.439514241474879,186.41000366210938,-0.029917845007491395
6844,2024-07-29,183.1999969482422,184.75,182.3800048828125,183.83999633789062,33270100.0,0.003835599716395466,-1.0789581116442803,-0.30331715853949565,24.828433717278145,26.54713340700365,2.0104156625785095,9.727244413601909,3.0183949627389666,-0.41736391409568796,27.411939300967713,2.3699951171875,-4.699953371104954,-7.732003021240246,-22.756029989151244,7.292023946670753,-15.24401650519576,-0.21998953728473225,5.158433107098432,50.833961541538095,21.942175126076137,7.512013483955502,7,0.9900054931640625,5.8000030517578125,-0.25249481201171875,-4.189994812011719,-9.8699951171875,0,-0.04203055172767056,-1.4481420277192458,182.5,1.817468967605187,179.85000610351562,-2.140191091885725,180.8300018310547,-0.04203055172767056
6845,2024-07-30,181.7100067138672,185.8600006103516,179.3800048828125,184.72000122070312,39508600.0,-0.008133134602594794,1.4499069760733652,4.703120902176764,22.688821891537998,24.43848440211343,1.9303653194490096,10.537526936921296,4.539441584017652,1.2144466489686465,26.537625770687267,6.479995727539091,-5.959911673792419,-8.447493743896473,-23.706223557125014,6.811236069332068,-16.07685865051073,-0.8181288372822166,5.261412101043504,54.194315510074674,29.029371036897935,7.629364906614264,7,1.5299911499023438,7.2899932861328125,1.7024917602539062,-2.7000045776367188,-3.82000732421875,1,-0.04727318958391813,-1.0789581116442803,183.1999969482422,-1.4481420277192458,182.5,1.817468967605187,179.85000610351562,-0.04727318958391813
6846,2024-07-31,186.97999572753903,187.94000244140625,184.4600067138672,185.0500030517578,41667300.0,0.029002194810164417,-1.237949915610158,-0.6411947501558738,38.00176408614613,25.40791387052549,-3.89852367595509,4.471347008352126,-0.6721073143376941,-3.93448898593212,25.133821751928707,6.2299957275390625,-7.174258405888679,-2.526504516601591,-17.113323961394485,12.060314928191303,-9.819914238998052,4.76690520579487,-10.179992675781222,91.38234500480064,63.61470598661264,7.293409722396452,7,-3.884994506835909,2.020004272460966,-2.707496643066378,-7.969993591308565,-15.589996337890597,2,-0.08653328187769438,1.4499069760733652,181.7100067138672,-1.0789581116442803,183.1999969482422,-1.4481420277192458,182.5,-0.08653328187769438
6847,2024-08-01,184.07000732421875,190.6000061035156,181.8699951171875,189.2899932861328,70435600.0,-0.015563100170141286,1.227040324793753,-2.704666202839925,35.51972172827362,25.6705712630554,-1.0486447489371074,6.657870523434212,2.301107899923693,-0.8956679585216136,23.4361485650808,8.730010986328097,-8.558093960707083,-4.76049346923827,-19.01942029990076,9.498433361424219,-11.889956884569528,2.3689699460929887,-7.04720428466797,41.80037371789477,12.455845255572314,7.129463415331247,8,-0.37000274658203125,4.92999267578125,0.20249176025390625,-5.060005187988281,-8.670013427734375,3,-0.06492101771899561,-1.237949915610158,186.97999572753903,1.4499069760733652,181.7100067138672,-1.0789581116442803,183.1999969482422,-0.06492101771899561
6848,2024-08-02,167.89999389648438,168.77000427246094,160.5500030517578,166.75,141448400.0,-0.0878470841762542,4.688553326293559,-0.22030593662031528,25.36718940716024,25.9852913710275,14.230263403915359,21.396750256090144,18.360327539236152,15.364586812729272,22.477349419199843,23.520004272460938,-9.292842720488522,-19.32550659179688,-35.401402965707206,-3.2496102178865556,-27.363454778752043,-11.287558404841718,22.70001220703122,24.45920165820623,-5.888926016176864,8.037948186955168,8,7.675010681152344,12.975006103515625,18.272506713867188,12.660011291503906,11.650009155273438,4,0.0631328558001667,1.227040324793753,184.07000732421875,-1.237949915610158,186.97999572753903,1.4499069760733652,181.7100067138672,0.0631328558001667
6849,2024-08-05,161.02000427246094,162.9600067138672,151.61000061035156,154.2100067138672,83149400.0,-0.04097671157906757,1.1234805446915412,5.921768436695592,21.91009309582182,25.586871806301172,19.819257356567135,26.62786820973554,25.047937370645343,22.24095992101155,21.596330603073238,16.289993286132812,-9.44259977537456,-24.29199676513673,-43.18510357025124,-5.398889960022217,-33.73855016769397,-14.845443362579488,29.58000183105466,24.134399426435564,-6.823984821808246,9.446553402557255,8,10.084999084472656,15.384994506835938,27.67249298095703,22.05999755859375,23.49999999999997,0,0.09458449461824925,4.688553326293559,167.89999389648438,1.227040324793753,184.07000732421875,-1.237949915610158,186.97999572753903,0.09458449461824925
6850,2024-08-06,161.92999267578125,165.0800018310547,158.5399932861328,161.7100067138672,59950800.0,0.005651399696776416,1.006136275874981,0.03230338337441183,25.369429075457347,25.86344438985004,16.842801337028334,24.002115812602597,24.019231799800593,21.313928289771866,20.52771525500107,6.540008544921875,-9.84294142452893,-21.511508178710926,-41.90484195406634,-1.1181744033555105,-31.708175066388634,-11.314841291033218,27.1104132080078,26.468301132296716,-6.411395510022125,10.196666887677702,8,9.175010681152344,14.475006103515625,26.76250457763672,21.150009155273438,25.07000732421875,1,0.07040085018776421,1.1234805446915412,161.02000427246094,4.688553326293559,167.89999389648438,1.227040324793753,184.07000732421875,0.07040085018776421
6851,2024-08-07,162.77000427246094,167.5800018310547,161.42999267578125,166.5500030517578,48408200.0,0.0051874985158653075,1.106168839651974,-17.182909065686342,28.782348182785867,27.304516116420864,14.7194812621442,21.340599986124033,23.077487827632098,20.426616970727878,19.756018395760204,6.1500091552734375,-9.971060503674607,-18.82049713134765,-39.680844222227364,2.039849959532063,-29.250670676787507,-8.390323585907794,24.773185400390616,28.622729135203674,-6.2297632511298495,10.430173545439862,8,8.334999084472656,13.634994506835938,25.974990844726562,20.30999755859375,23.720001220703153,2,0.09289177809369664,1.006136275874981,161.92999267578125,1.1234805446915412,161.02000427246094,4.688553326293559,167.89999389648438,0.09289177809369664
6852,2024-08-08,165.8000030517578,166.69000244140625,162.5500030517578,165.1699981689453,44616200.0,0.018615215947435537,2.435678920109914,-0.16666801223932895,33.288317173522714,28.41734648422043,10.601791411257892,16.871941098379324,19.933735129413435,17.4355953512337,20.52980521391901,4.1399993896484375,-10.46768702363596,-14.32799835205077,-35.31614243472572,6.66014573062418,-24.82207039338823,-3.8339263107133092,20.30585905859374,82.69230427228219,43.85533846421096,10.494072041337471,8,5.305000305175781,10.604995727539062,23.56249237060547,17.574996948242188,19.089996337890625,3,0.03371529695415987,1.106168839651974,162.77000427246094,1.006136275874981,161.92999267578125,1.1234805446915412,161.02000427246094,0.03371529695415987
6853,2024-08-09,166.94000244140625,168.5500030517578,165.85000610351562,166.39999389648438,36401000.0,0.00687575011257735,-2.2927110664508086,0.8571497771749661,35.10779130524908,29.559497327328316,7.847768029903904,14.295052825339127,18.695073949208194,16.340639876108412,21.22121177858134,2.75,-10.40104470059245,-11.810498809814447,-32.443081289341904,8.82208366971301,-22.126790049578176,-1.494207570050719,17.78602520894529,90.4958655353186,46.60745615559635,10.316291239763729,8,4.165000915527344,9.464996337890625,23.074993133544922,16.43499755859375,19.94000244140625,4,0.05067683797385514,2.435678920109914,165.8000030517578,1.106168839651974,162.77000427246094,1.006136275874981,161.92999267578125,0.05067683797385514
6854,2024-08-12,166.8000030517578,168.5500030517578,166.11000061035156,168.13999938964844,30072800.0,-0.000838620987187122,1.259257689427655,-2.481435433738344,29.862376192632567,30.356558916338823,6.053357984669475,13.063392611484574,18.819792839352402,16.50265306342658,22.80647427523102,2.44000244140625,-10.098621651079213,-10.654498291015614,-30.843951486045682,9.534954904014455,-20.749224888530648,-0.5597716935005792,16.601383516993735,82.51749957318114,38.37185812844318,10.094726597515029,8,4.305000305175781,9.604995727539062,23.27499771118164,16.63500213623047,19.629989624023438,0,0.07643884752234498,-2.2927110664508086,166.94000244140625,2.435678920109914,165.8000030517578,1.106168839651974,162.77000427246094,0.07643884752234498
6855,2024-08-13,170.22999572753906,171.0399932861328,167.10000610351562,167.80999755859375,39237900.0,0.020563504874259175,-1.052086768895759,-1.8059737183720876,38.61192731116487,30.424354830229795,0.9204709874136654,8.262089058192828,15.506906798013944,13.078916829191883,24.205370785075868,4.239990234375,-10.173786087477254,-6.085005187988287,-25.114655028224576,12.944644652248002,-15.599830108106431,3.4298197321298574,11.899735402876473,91.57130585692941,41.02547009632535,9.514824920118139,8,0.8750076293945312,5.860008239746094,20.192501068115234,13.530006408691406,19.639999389648438,1,0.08394530284658908,1.259257689427655,166.8000030517578,-2.2927110664508086,166.94000244140625,2.435678920109914,165.8000030517578,0.08394530284658908
6856,2024-08-14,170.10000610351562,172.27999877929688,168.86000061035156,172.11000061035156,28843800.0,-0.0007636117446156998,1.9106480790083697,-0.830576870937029,39.33025552242633,30.847747474024537,-1.7833053884503443,7.365441316243789,15.693655197485953,13.21447052806991,25.445729430606097,3.4199981689453125,-10.423273828104811,-5.323495483398432,-23.72217208233789,13.075181115541028,-14.522833782868162,3.875842816071298,10.808935806097338,77.59513224028291,22.740117304369896,9.199338299469726,8,-8.155006408691406,5.839996337890625,20.532489776611328,13.659996032714844,21.49999999999997,2,0.0993532821286307,-1.052086768895759,170.22999572753906,1.259257689427655,166.8000030517578,-2.2927110664508086,166.94000244140625,0.0993532821286307
6857,2024-08-15,177.58999633789062,177.91000366210938,173.99000549316406,174.86000061035156,51698500.0,0.04403286281963403,1.3264012460551398,-1.3582105414987056,45.14149048929044,33.04489203870567,-11.498321564036928,-0.6426521898984561,8.3163904013729,5.762158417385251,25.553194522374568,7.80999755859375,-10.330822002791791,2.4744949340820312,-15.539502659840338,20.4884925280044,-6.532503862879139,11.481493731043201,2.1469879197518935,97.346539063014,39.5743748169796,9.006998796961183,8,-12.829994201660156,-1.649993896484375,15.115001678466797,6.170005798339844,16.290008544921875,3,0.05011548701391888,1.9106480790083697,170.10000610351562,-1.052086768895759,170.22999572753906,1.259257689427655,166.8000030517578,0.05011548701391888
6858,2024-08-16,177.05999755859375,178.33999633789062,176.25999450683594,177.0399932861328,31489200.0,-0.002984395462729106,-1.63291065892783,0.007327583797711737,43.903885269281886,35.488646724645676,-10.652563520512587,-0.6226427914466512,8.892738495515943,6.31372332898701,25.415668361542025,2.0800018310546875,-11.362695658013763,2.2479965209960824,-15.39824100298705,19.894234044979214,-6.5751222409954835,11.071115282987648,1.5519073531571337,89.53393927673564,29.60834712423474,8.823118761991571,8,-8.620002746582031,-2.9449996948242188,15.775001525878906,10.474998474121094,16.900009155273438,4,0.044222308477461336,1.3264012460551398,177.58999633789062,1.9106480790083697,170.10000610351562,-1.052086768895759,170.22999572753906,0.044222308477461336
6859,2024-08-19,178.22000122070312,178.3000030517578,176.16000366210938,177.63999938964844,31129800.0,0.006551472258579993,4.783739200362909,28.993897787948132,46.512083978012434,37.837830602707356,-10.18749165632454,-2.2384378370184663,7.673594008780583,5.204763845694629,25.310732584593705,2.1399993896484375,-12.13317347670278,3.624500274658203,-13.725769939284902,20.974770488601308,-5.050634832313364,12.29963538162977,-26.610000610351562,98.93242685549208,36.7004823258576,8.675135106971554,8,-8.335006713867188,-4.105003356933594,15.272499084472656,9.314994812011719,14.30999755859375,0,0.04859164853996978,-1.63291065892783,177.05999755859375,1.3264012460551398,177.58999633789062,1.9106480790083697,170.10000610351562,0.04859164853996978
6860,2024-08-20,178.8800048828125,179.00999450683594,177.42999267578125,177.9199981689453,26255200.0,0.003703308593809629,1.5901967405850936,1.655178764041988,41.08322697750455,39.20459491323165,-9.152800416896923,-3.6801794706167357,6.983465912961094,4.575730744030437,26.253798474578627,1.5800018310546875,-10.805194334053624,4.661003875732433,-11.919522868712562,21.24153062017743,-3.6292594964900786,12.951267247954945,-26.736204223632825,98.7193132789128,38.5151230130399,8.290263372222498,8,-8.100006103515625,-4.765007019042969,14.732494354248047,8.654991149902344,12.279998779296875,1,0.04220699679606388,4.783739200362909,178.22000122070312,-1.63291065892783,177.05999755859375,1.3264012460551398,177.58999633789062,0.04220699679606388
6861,2024-08-21,180.11000061035156,182.38999938964844,178.88999938964844,179.9199981689453,35599100.0,0.006876093995775934,-2.111111111111111,0.19791782563776525,45.47324076422366,40.558475312198425,-8.565168683110073,-5.2352980439354155,5.648040823818974,3.3753903808092502,26.460732922025223,3.5099945068359375,-8.36020389649849,5.926999664306635,-10.596116475967733,22.450115804581003,-2.334558405830535,14.188557734443805,-26.89155219726564,72.85713766707478,9.898473761342274,8.261558070137177,8,-5.989997863769531,-8.514999389648438,13.502498626708984,7.424995422363281,7.8600006103515625,2,0.05418907597446876,1.5901967405850936,178.8800048828125,4.783739200362909,178.22000122070312,-1.63291065892783,177.05999755859375,0.05418907597446876
6862,2024-08-22,176.1300048828125,181.47000122070312,175.67999267578125,181.3800048828125,32047500.0,-0.022097583221652117,1.1326027089304782,-27.631223899775136,63.04282429686147,43.662367866822024,-3.314299211344945,-1.6319561875939712,9.468705179066944,7.35277849951413,26.259824724617786,5.790008544921875,-6.284471350864351,2.1330039978027457,-14.2042150504777,18.47022304608319,-6.035605526337463,10.301613521942954,-21.161263411132836,6.706583558273279,-58.59711648579227,8.168609524140217,8,-1.8800048828125,-5.025001525878906,16.27249526977539,11.404991149902344,10.199996948242188,3,0.0878328552309755,-2.111111111111111,180.11000061035156,1.5901967405850936,178.8800048828125,4.783739200362909,178.22000122070312,0.0878328552309755
6863,2024-08-23,177.0399932861328,178.97000122070312,175.24000549316406,177.33999633789062,29150100.0,0.005166572293719973,1.0954956731201968,0.05714343843005952,81.31355851320204,49.37916590244085,-2.9512987190829847,-3.132576705941574,8.41763525558008,6.449918334723179,26.070773500477834,3.7299957275390625,-4.408667566584995,3.315992736816412,-12.600008313021533,19.231993786654357,-4.642007788102546,11.27399326173537,-20.425976339375012,25.17467593718922,-43.46385294101199,7.9580005249189725,8,-2.2949905395507812,-5.934989929199219,14.22750473022461,10.495002746582031,8.090011596679688,4,0.09511981606022091,1.1326027089304782,176.1300048828125,-2.111111111111111,180.11000061035156,1.5901967405850936,178.8800048828125,0.09511981606022091
6864,2024-08-26,175.5,177.47000122070312,174.3000030517578,176.6999969482422,22366200.0,-0.00869856159361615,1.3138626377604152,3.999949137887188,75.88711855881367,53.52085381884628,-0.05300323205361224,-2.317863590227347,9.894391329545613,7.96069372554544,26.318825096804865,3.1699981689453125,-2.890284029819526,2.160999298095703,-13.150921365119444,17.47291996131085,-5.494961033511856,9.816959629703263,-17.33942410666876,14.83309630959701,-56.69668347556275,7.655960331607569,8,0.125,-4.394996643066406,14.997501373291016,12.034996032714844,9.259994506835966,0,0.10518522344083858,1.0954956731201968,177.0399932861328,1.1326027089304782,176.1300048828125,-2.111111111111111,180.11000061035156,0.10518522344083858
6865,2024-08-27,173.1199951171875,174.88999938964844,172.25,174.14999389648438,29842000.0,-0.013561281383547064,1.103576986674448,0.8583344989382399,68.64866291547277,56.77845464029588,3.1067693835763066,-0.6476000338486756,12.187679708745009,10.335825361810862,26.19329657354307,3.25,-1.5123263908816114,0.2104949951171875,-14.585988585831387,15.006978576065762,-7.1877467953571,7.608736785591475,-13.50565381407722,8.579834019276637,-65.55279928170484,7.39824179047429,8,4.200004577636719,-2.0149917602539062,17.302505493164062,14.415000915527344,8.840011596679688,1,0.11211878586855573,1.3138626377604152,175.5,1.0954956731201968,177.0399932861328,1.1326027089304782,176.1300048828125,0.11211878586855573
6866,2024-08-28,170.8000030517578,173.69000244140625,168.9199981689453,173.69000244140625,29045000.0,-0.013401063602498708,2.301041716165344,2.8058279754673934,59.24558007776129,58.345575705681526,6.187142271311643,0.41958863610233266,14.379313881937492,12.5564505048809,26.74644773544226,4.7700042724609375,0.17522980945781796,-1.3004974365234432,-14.545772052681173,11.944777179634286,-7.923134744602294,5.322139871555407,-9.819122263455256,14.980114945463521,-55.67097493470104,6.622637308078858,8,4.8549957275390625,0.30500030517578125,19.62249755859375,16.73499298095703,15.709991455078153,2,0.11920374851622118,1.103576986674448,173.1199951171875,1.3138626377604152,175.5,1.0954956731201968,177.0399932861328,0.11920374851622118
6867,2024-08-29,172.1199951171875,174.2899932861328,170.80999755859375,173.22000122070312,26407800.0,0.007728290643119529,1.1481519855323639,0.3806250296992064,59.515069909175814,60.08015177678085,4.480840485507599,-1.9410922044107508,12.983953287091197,11.141842434053842,27.909404995622246,3.489990234375,1.1712972595031488,0.6169952392578182,-11.373512584853785,12.607503063369421,-5.378258672797983,6.61224915131362,-9.854567212804199,31.840755985466956,-34.80058341793219,5.9952539120558015,8,3.535003662109375,-1.0149917602539062,17.390003204345703,15.415000915527344,8.680007934570312,3,0.09208695417824164,2.301041716165344,170.8000030517578,1.103576986674448,173.1199951171875,1.3138626377604152,175.5,0.09208695417824164
6868,2024-08-30,178.5,178.89999389648438,172.60000610351562,172.77999877929688,43429400.0,0.037067191865004956,-1.072368982427257,-5.199972256901096,67.4835862864033,62.41031869993539,-1.8700775674529666,-7.890820369156813,6.495099117321615,4.6956962394527295,26.215497305780556,6.779998779296875,2.360307669953386,6.466999816894543,-5.7871223429647785,18.721121976753864,0.3399387369648821,12.594060896824203,-15.027097806500791,95.99204340959163,30.063526381528348,6.127061079929654,8,-2.845001220703125,-7.394996643066406,9.354999542236328,9.034996032714844,4.220001220703125,4,0.043865556476496925,1.1481519855323639,172.1199951171875,2.301041716165344,170.8000030517578,1.103576986674448,173.1199951171875,0.043865556476496925
6869,2024-09-03,176.25,178.25999450683594,175.25999450683594,177.5500030517578,37817500.0,-0.012605042016806678,1.2058937376933305,-0.22727321229452657,59.32467942551616,64.43714674971446,0.07944490888473865,-4.681339736365771,8.51179153014391,6.861329025616641,23.784495967557515,3.2400054931640625,2.6849933091515936,3.455500030517584,-7.766433775076251,14.677433836111419,-2.1554668722793338,9.066466933314501,-11.642071974731834,73.44694357762187,10.317496996953295,5.61096690279692,9,-0.595001220703125,-5.144996643066406,11.604999542236328,11.284996032714844,8.919998168945312,1,0.05038300642730498,-1.072368982427257,178.5,1.1481519855323639,172.1199951171875,2.301041716165344,170.8000030517578,0.05038300642730498
6870,2024-09-04,173.3300018310547,175.97999572753906,172.5399932861328,174.47999572753906,30309200.0,-0.016567365497562103,-1.5201381669405412,0.8846086129793302,54.60507452101403,65.45179494491337,2.3796265879954603,-0.9101552839669864,11.272896106999724,9.629625562709947,21.77340084576066,3.7100067138671875,3.0596736836681657,-0.034498596191411934,-10.023200373417609,9.954203181034785,-5.02884948480451,4.959852292421687,-7.655149523923711,44.18843236515919,-16.4043561520091,4.994350888613099,9,1.8649978637695312,-2.2249984741210938,13.264999389648438,14.204994201660156,13.319992065429716,2,0.06594353288545007,1.2058937376933305,176.25,-1.072368982427257,178.5,1.1481519855323639,172.1199951171875,0.06594353288545007
6871,2024-09-05,177.88999938964844,179.8800048828125,175.0,175.0,40170500.0,0.026308183871355473,-2.3771667221051853,-2.5130562853276013,50.466713351453365,64.05444928431248,-2.8255294354089244,-4.510580821470995,6.578893639618144,4.989526475715934,19.853231907943673,6.5500030517578125,3.2948873607346343,3.7694992065429744,-5.065042507255129,12.604040920341077,-0.6477716503560771,8.186770063442026,-11.212238257566412,78.05949408827547,21.20222662289261,4.417270856899056,9,-3.4899978637695312,-6.784996032714844,8.229999542236328,9.644996643066406,10.930007934570312,3,0.022879348688420897,-1.5201381669405412,173.3300018310547,1.2058937376933305,176.25,-1.072368982427257,178.5,0.022879348688420897
6872,2024-09-06,171.38999938964844,178.3800048828125,171.16000366210938,177.24000549316406,41466500.0,-0.03653943460735232,-1.2884323341361732,-2.024223992734914,42.56100417404883,59.74860991329546,3.2758866175079504,2.5609832179028444,12.632225447877147,11.410892257098055,18.037754308471975,7.220001220703125,3.5993648310188746,-3.010000610351568,-11.054559592191225,5.034558371488089,-7.032280101271397,1.0122788805682603,-3.769503962112424,2.6375653135575723,-48.017308596198475,4.022279490919828,9,3.0100021362304688,-0.28499603271484375,14.657501220703125,16.144996643066406,16.149993896484375,4,0.08821982129081407,-2.3771667221051853,177.88999938964844,-1.5201381669405412,173.3300018310547,1.2058937376933305,176.25,0.08821982129081407
6873,2024-09-09,175.39999389648438,175.85000610351562,173.50999450683594,174.52999877929688,29037400.0,0.023396899008788496,1.644051724137931,-0.14871695888738765,46.55760496387955,56.489775069413895,-1.1076920071734264,-0.8250117580263066,8.076260942761564,7.349573093664446,16.48001195819416,4.4600067138671875,3.626221608412493,0.5769943237304744,-6.665653712017615,7.819642359478564,-3.0443296941435847,4.1983183416045335,-6.893328231221602,48.62373441311416,3.907285522041235,3.6213240178740453,9,-0.9999923706054688,-8.399993896484375,10.950008392333984,12.135002136230469,12.290008544921875,0,0.030786826357932284,-1.2884323341361732,171.38999938964844,-2.3771667221051853,177.88999938964844,-1.5201381669405412,173.3300018310547,0.030786826357932284
6874,2024-09-10,179.5500030517578,180.5,176.7899932861328,177.49000549316406,36233800.0,0.023660258265018275,-1.144498932773554,2.367826574996492,50.753654302518335,54.50144077908562,-5.166058927923899,-4.185436411155422,3.5655431733497096,3.2044234443575874,14.535862021912013,5.100006103515625,3.2750964206924777,4.089503479003895,-2.383334163114256,10.562341121122046,0.8530846579448053,7.3259223000629845,-10.210337363031897,89.82872247617243,49.79754972303358,3.2364188210590803,9,-4.840003967285156,-12.550003051757812,-1.3250007629394531,1.3249969482421875,7.339996337890625,1,0.017655238736094647,1.644051724137931,175.39999389648438,-1.2884323341361732,171.38999938964844,-2.3771667221051853,177.88999938964844,0.017655238736094647
6875,2024-09-11,184.5200042724609,184.9900054931641,175.72999572753906,180.10000610351562,42564700.0,0.027680318219044597,2.45522713103481,2.1456327219934086,54.57564456468253,53.98255905541021,-9.330066295549472,-8.463924287015715,-1.8421915332726826,-1.6988763336875365,13.103750954972899,9.260009765625028,2.4758073675671994,8.345004272460898,1.1848812708811352,15.50512727404066,4.764942771671002,11.925065773250793,-14.39731856167964,96.6015823682119,58.214282407155466,3.580061500789886,9,-6.620002746582003,-12.755004882812472,-10.765003204345675,-8.115005493164034,3.009994506835966,2,0.0035226202115441474,-1.144498932773554,179.5500030517578,1.644051724137931,175.39999389648438,-1.2884323341361732,171.38999938964844,0.0035226202115441474
6876,2024-09-12,187.0,187.41000366210938,183.5399932861328,184.8000030517578,33622500.0,0.013440254011034769,1.5629171529767227,0.4977370723135749,61.64061003819112,54.218730180856355,-10.359882671594931,-10.132390635272856,-4.830394373392295,-4.023783244015249,11.959960984310394,3.8700103759765625,1.9947206353465674,9.980000305175793,1.907766529520444,18.05223408083114,5.9438834173481325,14.016117193003453,-15.6879287066281,97.47690054086539,52.80681403204968,4.0361168878276725,9,-7.714996337890625,-12.580001831054688,-13.244998931884766,-10.595001220703125,1.990005493164091,3,-0.0018716903931315088,2.45522713103481,184.5200042724609,-1.144498932773554,179.5500030517578,1.644051724137931,175.39999389648438,-0.0018716903931315088
6877,2024-09-13,186.4900054931641,188.5,185.91000366210938,187.0,26495400.0,-0.0027272433520636463,-2.101795422358262,-0.23181600649191725,60.20740623537249,53.41026573074183,-8.489947413688753,-9.403568416095567,-4.7673177817041505,-3.4016054613368567,11.822049528838923,2.589996337890625,1.9028674202796196,9.0250053405762,-0.09305258527663796,18.14306326642904,4.465976377649781,13.58403430350262,-13.568140962918449,86.59110226642323,37.82513301555723,4.559028962926425,9,-6.660003662109403,-10.965003967285185,-12.735004425048857,-10.085006713867216,2.580001831054659,4,0.012493976955457065,1.5629171529767227,187.0,2.45522713103481,184.5200042724609,-1.144498932773554,179.5500030517578,0.012493976955457065
6878,2024-09-16,184.88999938964844,185.80999755859372,183.3600006103516,185.2899932861328,26065500.0,-0.00857958097692424,2.402767770101357,0.784310205547122,60.12945118058936,53.49968481463885,-6.580173104904361,-7.575269182210008,-3.719729791223216,-1.7344652072088707,11.584514274100608,3.1300048828125,2.337479049186868,7.033499145507818,-2.665239749689192,16.73223804070483,2.184129697909327,11.88286859310631,-10.09875860303228,71.73062331594764,17.901037347359477,4.849369447598499,9,-5.05999755859375,-7.714996337890625,-11.134998321533203,-8.485000610351562,4.80999755859375,0,0.014332813593122662,-2.101795422358262,186.4900054931641,1.5629171529767227,187.0,2.45522713103481,184.5200042724609,0.014332813593122662
6879,2024-09-17,186.8800048828125,189.4499969482422,186.13999938964844,186.8500061035156,26091700.0,0.010763186217390919,-3.5654754388180327,-0.07499809262233396,64.96955213652967,54.65129343858503,-7.715061297594758,-9.363284096542372,-6.227529884108833,-3.5979801657389032,11.510177791473723,4.55999755859375,2.7902616990744207,8.590504455566418,-1.9161652714966522,19.097174182629487,3.3371695920348827,13.843839319097953,-10.443712990590285,81.2682810730976,20.817885446165633,5.253334863531535,9,-6.575004577636719,-9.100006103515625,-13.125003814697266,-10.475006103515625,-2.1699981689453125,1,0.004334319014501764,2.402767770101357,184.88999938964844,-2.101795422358262,186.4900054931641,1.5629171529767227,187.0,0.004334319014501764
6880,2024-09-18,186.42999267578125,188.8000030517578,185.05999755859372,186.4499969482422,34448100.0,-0.0024080275860086653,-1.7101543020471897,-0.6668362156656958,67.72509130526119,56.56889098900812,-5.823835915437542,-8.768194199395737,-6.312829255362658,-2.9761860211810927,11.491333801912337,3.740005493164091,2.3942275430973154,7.762992858886719,-3.357607459368012,18.88359317714145,2.2026926997593534,13.323293018014084,-8.171782075716237,50.41040905605894,-15.139333620483441,5.560300159127365,9,-6.124992370605469,-8.154991149902344,-12.674991607666016,-10.024993896484375,-0.04998779296875,2,0.0024674501525470127,-3.5654754388180327,186.8800048828125,2.402767770101357,184.88999938964844,-2.101795422358262,186.4900054931641,0.0024674501525470127
6881,2024-09-19,189.8699951171875,190.9900054931641,188.47000122070312,190.0399932861328,39543200.0,0.01845197970580159,1.4347601742578535,8.49809305873379,69.20579047820316,59.529422800580825,-8.253733627756958,-12.05771714667668,-10.273714077361717,-6.317663600694061,12.187451421128275,4.560012817382841,2.632844828357321,10.71499557495116,-1.47718308362073,22.90717423352305,4.618906245665215,16.811084904237106,-10.044934428377672,85.32097432205387,14.866682144461407,6.096089329285943,9,-7.6199951171875,-9.944992065429688,-16.272491455078125,-13.464996337890625,-2.0399932861328125,3,-0.0123242028654732,-1.7101543020471897,186.42999267578125,-3.5654754388180327,186.8800048828125,2.402767770101357,184.88999938964844,-0.0123242028654732
6882,2024-09-20,191.6000061035156,191.83999633789062,187.41000366210938,190.22999572753903,100378600.0,0.009111555436973173,3.789204971915294,-8.058971367022709,65.76034318300472,61.663060380483614,-7.616422209548034,-13.248592471240983,-12.362436600601853,-7.959485716237197,12.363441431767077,4.42999267578125,3.3878732193810492,11.671506500244107,-1.6254685877766804,24.968481588264893,5.023018956233699,18.319994044254514,-9.988554246009073,97.16992505555571,28.708948838335203,6.648487544010396,9,-7.815010070800753,-11.220008850097628,-22.657505035400362,-15.195007324218722,-3.210006713867159,4,-0.013622132187936398,1.4347601742578535,189.8699951171875,-1.7101543020471897,186.42999267578125,-3.5654754388180327,186.8800048828125,-0.013622132187936398
6883,2024-09-23,193.8800048828125,194.4499969482422,190.57000732421875,191.63999938964844,36993100.0,0.011899784481557374,1.2958588963979216,1.635028122737651,71.19499098194775,63.934320011531334,-7.821915346052748,-14.969802630291554,-14.963995829509258,-10.041977918654396,12.619870089163857,3.8799896240234375,4.1358284410390524,13.109504699707031,-1.486580407186466,27.70558980660053,5.811462146260283,20.40754725315378,-10.427415018836825,93.929796565716,25.021367781378217,7.298042553446745,9,-8.790008544921875,-12.19500732421875,-23.53000259399414,-17.475006103515625,-3.0500030517578125,0,-0.024809147088174832,3.789204971915294,191.6000061035156,1.4347601742578535,189.8699951171875,-1.7101543020471897,186.42999267578125,-0.024809147088174832
6884,2024-09-24,193.9600067138672,195.3699951171875,190.1300048828125,194.2700042724609,43478900.0,0.0004126358007008335,3.1753255437888313,-0.13839142785129624,76.61934017504082,66.38361952379337,-6.30604624268571,-14.330657768791752,-15.314197103711479,-9.985871435196884,12.794690213570902,5.239990234375,5.876788006182153,12.26650619506836,-3.2329905375258647,27.766002927662583,4.5167578287712615,20.016254561365457,-8.30793543303821,86.32406656444809,13.698472015601027,7.74974836629711,9,-4.595008850097656,-11.815010070800781,-22.682510375976562,-17.555007934570312,-1.2300109863281534,1,-0.021963340988688573,1.2958588963979216,193.8800048828125,3.789204971915294,191.6000061035156,1.4347601742578535,189.8699951171875,-0.021963340988688573
6885,2024-09-25,192.52999877929688,193.9499969482422,192.16000366210938,193.75,26391100.0,-0.007372694808574054,1.209874915228694,3.9355188029143204,70.55022821758956,67.37357709928207,-4.045790215244153,-11.986496190906678,-14.18624783133177,-8.51802092418427,12.672178196998058,1.8000030517578125,7.269562123683642,9.86599807739259,-5.802949978842662,25.53494613362784,2.0315240492749638,17.700472105510215,-4.934342731196182,64.3216157464738,-7.301992048823237,7.8344740281176275,9,-3.1650009155273438,-10.385002136230469,-20.53000259399414,-16.125,-6.130004882812472,2,-0.040617005739422396,3.1753255437888313,193.9600067138672,1.2958588963979216,193.8800048828125,3.789204971915294,191.6000061035156,-0.040617005739422396
6886,2024-09-26,191.16000366210938,194.52999877929688,189.5399932861328,194.30999755859372,36334900.0,-0.007115748848874004,1.7799501857408808,2.581959626785378,82.42043444208397,69.84169134447224,-2.261458596669655,-9.500045228933857,-12.976367242318616,-7.141556639323198,11.874353405116347,4.9900054931640625,8.22622401551962,7.478002929687506,-7.579094207628515,22.535100067003526,-0.05054563897050457,15.006551498345516,-2.009479800191315,47.1106033362343,-31.866194716238432,7.528548568658016,9,-1.7950057983398438,-9.015007019042969,-18.712505340576172,-14.7550048828125,6.769989013671875,3,-0.025005224355121425,1.209874915228694,192.52999877929688,3.1753255437888313,193.9600067138672,1.2958588963979216,193.8800048828125,-0.025005224355121425
6887,2024-09-27,187.97000122070312,190.8999938964844,187.33999633789062,190.67999267578125,36002300.0,-0.016687603998192135,1.2603202898690904,0.8603164146135963,71.18299411249214,71.06986278135032,1.2969467608133982,-5.335257625625161,-9.85209437680686,-4.003327106940304,11.002945313785304,3.82000732421875,8.573610116214866,3.495500183105463,-10.639545231368771,17.630545597579697,-3.572022524131654,10.56302289034258,7.399993896484375,7.845641078262588,-71.87365660020737,7.067522707237121,9,2.2449951171875,-5.825004577636719,-15.112499237060547,-11.56500244140625,7.80999755859375,4,-0.0007447964501743343,1.7799501857408808,191.16000366210938,1.209874915228694,192.52999877929688,3.1753255437888313,193.9600067138672,-0.0007447964501743343
6888,2024-09-30,186.3300018310547,188.4900054931641,184.6499938964844,187.13999938964844,41583900.0,-0.008724793206352333,1.1880347082144738,0.29889303048389093,62.48157261960943,70.79342061280364,3.5343681882200144,-3.244947248362223,-8.278249347043214,-2.426120741499062,10.829933325544767,3.8400115966796875,8.314338333425297,1.4640007019042969,-12.405545196186978,15.333546599995572,-5.470772247141326,8.39877365094992,8.879393310546874,15.671714022996136,-60.17589463919699,6.934772949045633,9,3.67999267578125,-4.185005187988281,-13.65250015258789,-9.925003051757812,13.169998168945312,0,0.011055640736061134,1.2603202898690904,187.97000122070312,1.7799501857408808,191.16000366210938,1.209874915228694,192.52999877929688,0.011055640736061134
6889,2024-10-01,185.1300048828125,186.19000244140625,183.4499969482422,184.8999938964844,36044900.0,-0.006440170323887107,1.3319135121096033,-0.2839650365458168,51.30397569556576,68.96885221172637,4.984159805449735,-1.418288653538923,-7.141016734392849,-1.2843972830421535,10.710562245934625,2.8800048828125,8.151235626529854,-0.17999649047851562,-13.443495587664302,13.08350260670727,-6.811746039071409,6.451753058114377,9.657014208984378,15.16252397956865,-55.661454215030616,6.631749548592893,10,4.279991149902344,-2.9850082397460938,-12.205001831054688,-8.725006103515625,21.959991455078125,1,0.030789157877731954,1.1880347082144738,186.3300018310547,1.2603202898690904,187.97000122070312,1.7799501857408808,191.16000366210938,0.030789157877731954
6890,2024-10-02,184.75999450683597,186.6000061035156,184.0399932861328,184.44000244140625,23704100.0,-0.0019986515757440815,-3.571409108867676,1.3912033965771828,44.7368402182978,66.25007996062577,5.690819329188571,-0.15606808694823826,-6.963802706658697,-0.9993543161978948,10.125824431481652,2.560012817382784,8.112745237490856,-1.1215065002441236,-13.137914767563046,10.8949017670748,-7.129710633903585,4.886697633415338,9.346803256347641,11.82308070493416,-53.331485543348066,6.008204133659455,10,4.650001525878878,-2.6149978637695597,-11.394992828369169,-8.354995727539091,25.290008544921847,2,0.04313705053941308,1.3319135121096033,185.1300048828125,1.1880347082144738,186.3300018310547,1.2603202898690904,187.97000122070312,0.04313705053941308
6891,2024-10-03,181.9600067138672,183.44000244140625,180.8800048828125,183.0500030517578,30204300.0,-0.015154729791167942,1.737972452509955,-3.406323017500055,40.39034470436058,63.43119124077642,8.102883421189745,3.1246719311585593,-4.213234749008819,1.7307753779366521,10.471619943945408,3.879989624023466,7.586017032442385,-4.124994659423834,-15.701355261344304,7.451365942496636,-9.913174960384083,1.6631856415364155,11.507383000419935,10.778473205719738,-49.530307567198776,5.788180300960242,10,6.1649932861328125,0.18498992919921875,-7.747505187988281,-5.5550079345703125,26.219985961914062,3,0.024400895904555187,-3.571409108867676,184.75999450683597,1.3319135121096033,185.1300048828125,1.1880347082144738,186.3300018310547,0.024400895904555187
6892,2024-10-04,186.50999450683597,187.6000061035156,183.6000061035156,185.75,40890300.0,0.02500542770436165,1.7210720532290318,-0.6972450093793132,53.05428718722962,61.41555748580774,3.078706535968138,-0.2471558241994387,-8.729197026619431,-2.848791849862806,10.02783965388137,5.639999389648409,7.073601429527599,-0.331006622314419,-9.614431761313824,8.952418516684986,-4.972719191814122,4.3107059471852835,5.950404420933182,73.98146087354064,14.492979424272022,4.6417125694997035,10,1.615005493164034,-3.419998168945341,-13.129993438720732,-10.104995727539091,20.33000183105466,4,0.06122995284591415,1.737972452509955,181.9600067138672,-3.571409108867676,184.75999450683597,1.3319135121096033,185.1300048828125,0.06122995284591415
6893,2024-10-07,180.8000030517578,183.6000061035156,180.25,182.9499969482422,42364200.0,-0.03061493551686778,-1.0615422175480593,-2.8289597847691033,39.947088745686415,57.34086288254614,7.530044502669796,6.2063356319049205,-3.1362594174977687,2.7901329780046638,9.69473323642648,6.259994506835966,5.9988087300657185,-6.310998535156244,-14.435081282518865,1.8130842122063768,-10.37303990883754,-2.248957161474948,10.733964352414802,7.483028503809533,-47.21596928722255,4.0620413736813035,10,6.589996337890625,2.464996337890625,-7.420001983642578,-4.3950042724609375,28.110000610351562,0,0.08285395727150924,1.7210720532290318,186.50999450683597,1.737972452509955,181.9600067138672,-3.571409108867676,184.75999450683597,0.08285395727150924
6894,2024-10-08,182.72000122070312,183.08999633789062,180.9199981689453,181.9199981689453,26372100.0,0.010619458719785868,1.8181917265296013,-0.3720954989993045,44.150122272448634,54.40751777753048,4.300190686184862,4.781133755273743,-5.175980729048206,0.8267559449569717,10.209555436245692,2.2899932861328125,5.059960360799948,-4.5495002746582145,-12.15992474938679,3.0609242000703603,-8.354712512022502,-0.7442880372939271,7.6855694430522306,33.60543087878109,-20.74228186265004,3.805212237364281,10,4.6699981689453125,0.5449981689453125,-9.34000015258789,-6.31500244140625,31.38000488281247,1,0.09183449358140439,-1.0615422175480593,180.8000030517578,1.7210720532290318,186.50999450683597,1.737972452509955,181.9600067138672,0.09183449358140439
6895,2024-10-09,185.1699981689453,185.8500061035156,182.0500030517578,182.82000732421875,26343100.0,0.013408477078997505,1.04851545823584,2.937477350321387,42.350261888027674,49.95527638263534,0.7782240159811238,2.51107355783563,-7.671665885536527,-1.6151311647201112,10.229274280608486,3.800003051757784,3.641947253932358,-2.132003021240223,-9.69841380758956,5.434407765109114,-5.915208414414906,1.6512023719344597,4.220015428434522,66.93869501131459,15.826926271509336,3.7832053931746716,10,0.404998779296875,-1.904998779296875,-11.789997100830078,-8.764999389648438,26.30999755859372,2,0.1183776982540441,1.8181917265296013,182.72000122070312,-1.0615422175480593,180.8000030517578,1.7210720532290318,186.50999450683597,0.1183776982540441
6896,2024-10-10,186.6499938964844,188.1300048828125,185.8300018310547,187.1300048828125,27785000.0,0.007992632403596822,-1.1698191973282663,-0.20426078995382177,41.87722847642334,46.69908020084992,-1.5743544908894194,1.0577428127340909,-9.350987623558439,-3.0954133404963784,10.035451097743918,2.9600067138671875,1.9584316781037217,-0.6345069885253736,-8.205476494272318,6.936462517221571,-4.41999174139886,3.150977764348113,1.826018341157436,81.21814632937313,34.448093208659444,3.785484752873474,10,-2.279991149902372,-3.384994506835966,-13.499992370605497,-10.244995117187528,15.960006713867188,3,0.12536838960868657,1.04851545823584,185.1699981689453,1.8181917265296013,182.72000122070312,-1.0615422175480593,180.8000030517578,0.12536838960868657
6897,2024-10-11,188.82000732421875,189.92999267578125,186.3000030517578,186.6300048828125,25751600.0,0.011626110360002606,-1.5473556842882994,-4.562400661199329,41.66666666666668,44.386312872745165,-4.035489488172686,-0.9789540787650708,-11.605409010149913,-5.234575651335547,9.782248519367156,3.6299896240234375,0.7034276834627917,1.41900634765625,-6.172167379509659,9.01018007482216,-2.376580515926719,5.214593211239219,-8.57000732421875,88.53320050190105,45.756921097031494,3.795586863582959,10,-3.730010986328125,-5.5550079345703125,-16.0675048828125,-12.415008544921875,12.879989624023438,4,0.10253142993644682,-1.1698191973282663,186.6499938964844,1.04851545823584,185.1699981689453,1.8181917265296013,182.72000122070312,0.10253142993644682
6898,2024-10-14,187.5399932861328,189.8300018310547,187.3600006103516,189.77999877929688,22614400.0,-0.006779016992029097,1.1111016921521717,-1.0228324182715085,39.8288752782457,43.111301715265164,-2.8673172555406268,0.5373187663600163,-9.90512949808479,-3.924613330653301,9.988402378979433,2.4700012207030966,-0.8894989090489389,0.00649261474609375,-7.492085210431071,7.505070439923259,-3.7427962978424887,3.755781527334676,-7.096393432617191,73.47390847091937,34.7104933302717,3.749288912588576,10,-2.4499969482421875,-3.0999984741210938,-14.787490844726562,-11.134994506835938,17.07000732421878,0,0.10291139886259604,-1.5473556842882994,188.82000732421875,-1.1698191973282663,186.6499938964844,1.04851545823584,185.1699981689453,0.10291139886259604
6899,2024-10-15,187.69000244140625,188.41000366210938,184.5800018310547,187.6300048828125,32178900.0,0.0007998782160802964,4.106669108072917,-0.026784558688292315,42.00793174866335,42.80808966308355,-2.9234323466375827,0.4754822233792879,-9.402668533562178,-4.0431786989766465,9.456990015480038,3.8300018310546875,-1.8694316377032578,0.11600189208985512,-7.376461843062486,7.608465627242197,-3.6302299754863157,3.862233759666026,-7.056674731445327,71.5736905598705,34.55430783697865,3.746231867576173,10,-2.600006103515625,-2.1400070190429688,-16.990001678466797,-11.285003662109375,15.19000244140625,1,0.11305877214918603,1.1111016921521717,187.5399932861328,-1.5473556842882994,188.82000732421875,-1.1698191973282663,186.6499938964844,0.11305877214918603
6900,2024-10-16,186.88999938964844,187.77999877929688,185.6100006103516,187.0500030517578,23456800.0,-0.004262363692000948,1.6790181598974858,-2.6668362156663274,42.81386181836859,43.077369342417775,-1.9998159398457176,1.382601525942249,-7.975375081268879,-3.182852916872406,9.10026646562812,2.169998168945284,-2.4273780699416534,-0.7070014953613395,-8.187493094322349,6.77349010359967,-4.447247294841844,3.0332443041191652,-6.070738380371097,43.177598348055,7.127567907497905,3.740245799480499,10,-1.8000030517578125,-1.3400039672851562,-16.03499984741211,-10.485000610351562,11.490005493164062,2,0.1455937011222137,4.106669108072917,187.69000244140625,1.1111016921521717,187.5399932861328,-1.5473556842882994,188.82000732421875,0.1455937011222137
6901,2024-10-17,187.52999877929688,188.94000244140625,186.0,188.22000122070312,25039400.0,0.0034244710350397334,1.7605593443750358,4.31241655540721,49.18998088718947,42.648001975746645,-1.97423383470624,0.5884785624789117,-7.994794079955341,-3.753405409328252,8.482676572522555,2.94000244140625,-2.5109031663695305,0.04999771118164631,-7.353607975518912,7.453603397882205,-3.6518051321686187,3.7518005545319113,-6.528523136689444,55.140224233280186,14.88130859507283,3.701802843350272,10,-2.44000244140625,0.279998779296875,-12.697498321533203,-11.125,9.589996337890625,3,0.12771288382734314,1.6790181598974858,186.88999938964844,4.106669108072917,187.69000244140625,1.1111016921521717,187.5399932861328,0.12771288382734314
6902,2024-10-18,188.9900054931641,190.7400054931641,186.27999877929688,187.1499938964844,37417700.0,0.007785456851548744,-1.4916225881109135,-2.666674038036267,54.929582244160926,44.31272347557715,-3.403354739504721,-1.1352957271044772,-8.902140835546248,-5.157124230325991,8.165777466234642,4.460006713867216,-2.3450373934698234,1.640504455566429,-5.54615875144529,8.827167662578148,-1.9528271479394448,5.233836059072303,-7.80995950989319,71.59092598005472,27.056077337874818,3.5933316035058644,10,-3.1600036621094034,-1.180007934570341,-12.137504577636747,-12.585006713867216,12.459991455078097,4,0.07206727721736672,1.7605593443750358,187.52999877929688,1.6790181598974858,186.88999938964844,4.106669108072917,187.69000244140625,0.07206727721736672
6903,2024-10-21,189.07000732421875,189.4600067138672,186.3999938964844,188.0500030517578,24639400.0,0.00042331249658356107,2.4000084770906307,0.5543466542827999,57.61794281438927,45.80914798023722,-2.4438905554982853,-1.6802755312471618,-8.45390963930555,-5.177725952301614,7.442063696513612,3.060012817382784,-1.7885137039291976,1.9610061645507812,-4.600195038479626,8.522207367581188,-1.3195944369644224,5.241606766065985,-7.5075629605521215,72.88965623157641,23.621577611937255,3.280600601515207,10,-2.6750030517578125,-1.260009765625,-11.392505645751953,-12.665008544921875,18.78999328613284,0,0.06680059837499996,-1.4916225881109135,188.9900054931641,1.7605593443750358,187.52999877929688,1.6790181598974858,186.88999938964844,0.06680059837499996
6904,2024-10-22,189.6999969482422,191.5200042724609,186.97999572753903,188.3500061035156,29650600.0,0.003332044214411578,-1.2200467835384312,1.323514892216582,59.45636172450045,47.70982573984531,-2.2122902239805455,-2.788759320068948,-8.532941391555994,-5.700937813853955,6.687706253502979,4.540008544921875,-1.9100638842741375,2.8039962768554574,-3.0603305564855248,8.66832311019644,-0.12816713981501948,5.736159693525934,-7.770450139395649,69.20463288563937,14.572116968865132,2.9321634166704884,10,-1.649993896484375,-1.8899993896484375,-11.197494506835938,-13.294998168945312,16.040008544921903,1,0.0785978065470263,2.4000084770906307,189.07000732421875,-1.4916225881109135,188.9900054931641,1.7605593443750358,187.52999877929688,0.0785978065470263
6905,2024-10-23,184.7100067138672,189.16000366210938,183.69000244140625,188.8500061035156,31937100.0,-0.026304640562205495,1.2983224929556245,-3.066687011856639,54.85694142909809,49.15201606792028,3.0235465595932567,1.6710117941135536,-3.149193683362398,-0.5861168715693736,5.614974264548052,6.0099945068359375,-1.215940438132634,-1.7949943542480469,-7.093118845570331,3.503130137074237,-4.444056599909175,0.8540678914130808,-2.2050324572037994,13.02687144229631,-45.205048862416845,2.6490622456611392,10,2.8949966430664062,3.0999908447265625,-5.667507171630859,-8.305007934570312,21.029998779296903,2,0.09837040500514038,-1.2200467835384312,189.6999969482422,2.4000084770906307,189.07000732421875,-1.4916225881109135,188.9900054931641,0.09837040500514038
6906,2024-10-24,186.3800048828125,187.1100006103516,183.8600006103516,185.25,21647400.0,0.009041189476714617,1.5096560581601683,-0.2729480795668586,49.7444168630267,50.049543867515844,1.4653166054339977,-0.39574303255645304,-4.393719832491541,-2.1506435538373125,5.058056154460405,3.25,-0.7163384813969742,0.11400375366210369,-4.709998522808064,4.9380060301322715,-2.297997384572966,2.5260048918971734,-3.3341288252012475,34.35506784605593,-20.980609532827962,2.412001138235079,10,1.2249984741210938,1.42999267578125,-7.090003967285156,-9.975006103515625,19.36000061035159,3,0.06438458893455379,1.2983224929556245,184.7100067138672,-1.2200467835384312,189.6999969482422,2.4000084770906307,189.07000732421875,0.06438458893455379
6907,2024-10-25,187.8300018310547,190.4499969482422,187.52999877929688,187.8500061035156,29362100.0,0.007779788122410869,-8.419191297713681,-0.01770281948792991,66.60367104464618,53.02452117489367,-0.15631962634313368,-1.9571081074090273,-5.634085072541154,-3.501633735243331,5.162850202313864,4.0699920654296875,-0.262300244954929,1.571000671386713,-3.2429864542643827,6.384987797037809,-0.835992891438849,3.977994234212275,-4.275678080552467,52.8735430588118,-8.163419579090487,2.406993562825552,10,-0.22499847412109375,-0.0200042724609375,-6.742500305175781,-11.739997863769531,17.910003662109403,4,0.049459581512908635,1.5096560581601683,186.3800048828125,1.2983224929556245,184.7100067138672,-1.2200467835384312,189.6999969482422,0.049459581512908635
6908,2024-10-28,188.38999938964844,190.2100067138672,188.2100067138672,189.57000732421875,27930800.0,0.002981406341556969,-1.5974139212286351,58.98779557598007,64.31094018265861,55.50263322311537,-0.6515850521597599,-2.4821225570102,-5.9565354918513265,-3.9893393397690318,5.796635498615047,2.3800048828125,0.14001735375077828,2.027998352050787,-2.8796256862661096,6.9356223903676835,-0.42581366710766133,4.481810371209235,-4.529998779296847,60.02548977193691,-4.29625607822684,2.4538120191584434,10,-0.7849960327148438,-0.5800018310546875,-6.307502746582031,-12.449996948242188,17.350006103515653,0,0.06932426137749315,-8.419191297713681,187.8300018310547,1.5096560581601683,186.3800048828125,1.2983224929556245,184.7100067138672,0.06932426137749315
6909,2024-10-29,190.8300018310547,191.4600067138672,187.82000732421875,188.5800018310547,35690200.0,0.012951868195294036,1.0740679557626764,-1.9067668395122392,64.29292532293887,57.88919583473428,-2.9048096661796876,-4.714937697684206,-8.16313615153689,-6.401525222486498,6.371078141730635,3.6399993896484375,0.46455801633319993,4.183000946044928,-1.0730410586417065,9.439042950731562,1.5549799437015963,6.811021948388259,-6.510401000976543,91.89183350843946,26.748547883136396,2.6280210023433224,10,-3.2249984741210938,-3.0200042724609375,-7.4425048828125,-14.889999389648438,14.910003662109403,1,0.08924172622695825,-1.5974139212286351,188.38999938964844,-8.419191297713681,187.8300018310547,1.5096560581601683,186.3800048828125,0.08924172622695825
6910,2024-10-30,192.72999572753903,195.6100006103516,192.4199981689453,194.6999969482422,37707600.0,0.009956473710912794,-1.4633258315757445,-0.8755560980902904,65.03461146340109,59.649710343202244,-4.346347264099222,-6.310781338246244,-9.824115078078961,-8.251194833887979,7.320083199252009,4.779998779296903,1.0401684572319994,5.684494781494124,-0.1462654036016886,11.515254966589936,2.7691146889462175,8.59987487404203,-7.978370690917927,75.4893201462761,11.86801619903477,2.915380092547903,10,-3.079994201660128,-4.799995422363253,-6.974998474121065,-18.614997863769503,13.010009765625057,2,0.06750381390563209,1.0740679557626764,190.8300018310547,-1.5974139212286351,188.38999938964844,-8.419191297713681,187.8300018310547,0.06750381390563209
6911,2024-10-31,186.3999938964844,190.6000061035156,185.22999572753903,190.50999450683597,75146800.0,-0.032843885079535395,1.5034874498046198,2.086293433302837,45.036888960099375,58.55052220052874,2.0188055948811723,0.3888445763341508,-3.363377985713015,-1.9512357102765066,7.133809977977709,7.5,1.3792487383852858,-0.8675064086913835,-6.19979403967659,4.464781222293823,-3.5336502241839867,1.7986374068012196,9.210006713867188,11.271653358108514,-47.16612545119448,2.6661438154926,10,3.250007629394503,1.5300064086913778,-0.6449966430664347,-12.284996032714872,19.340011596679688,3,,-1.4633258315757445,192.72999572753903,1.0740679557626764,190.8300018310547,-1.5974139212286351,188.38999938964844,
6912,2024-11-01,197.92999267578125,200.5,197.0200042724609,199.0,99687800.0,0.06185621865256041,-1.408314765731395,0.26034237598987203,65.0014474483711,59.370911604304496,-9.062738220913843,-10.795205262325453,-14.497659644397771,-13.447250202141646,8.07300593715088,14.100006103515597,2.0570891210808497,10.091492462158214,2.9588802638756704,17.22410466044076,6.525186363016957,13.657798561299472,-12.699996948242216,83.16957036578118,25.533547647899695,3.566306099141268,11,-5.834991455078125,-7.55499267578125,-12.174995422363281,-23.81499481201172,7.810012817382841,4,,1.5034874498046198,186.3999938964844,-1.4633258315757445,192.72999572753903,1.0740679557626764,190.8300018310547,
6913,2024-11-04,195.77999877929688,197.3300018310547,194.30999755859372,196.4499969482422,38492100.0,-0.01086239567545566,1.485592108154972,0.6261622269123267,61.04286377220195,59.54718960960465,-6.54959631300045,-7.8688454971977535,-11.998109048771994,-11.270000340557715,8.490519025125403,3.6199951171875284,2.4492416770536067,7.192498779296869,0.025921555694139897,14.359076002899599,3.609210167495519,10.77578739109822,-10.550003051757841,69.08971905649354,12.67074861415459,3.583288611801359,11,-3.68499755859375,-5.404998779296875,-9.60000228881836,-22.290000915527344,9.960006713867216,0,,-1.408314765731395,197.92999267578125,1.5034874498046198,186.3999938964844,-1.4633258315757445,192.72999572753903,
6914,2024-11-05,199.5,199.82000732421875,195.9900054931641,196.0399932861328,30564800.0,0.0190009257528736,-1.1516971201035728,-5.164203238516022,65.94185760742798,60.77884696275242,-9.759602865151493,-10.822131369600413,-15.268473547182339,-14.891977826490745,9.04743928907378,4.040008544921875,2.668727093363657,10.073500061035162,1.9360507696463287,18.210949352423995,6.0047754153407595,14.142224706729564,-13.964604187011759,93.45121335818175,33.89672487436996,4.06872464569441,11,-7.319999694824219,-9.125,-13.422504425048828,-26.01000213623047,6.240005493164091,1,,1.485592108154972,195.77999877929688,-1.408314765731395,197.92999267578125,1.5034874498046198,186.3999938964844,
6915,2024-11-06,207.08999633789062,207.5500030517578,199.13999938964844,200.00999450683597,72292200.0,0.038045094425516846,1.1024969053327458,2.0462393332010236,71.03226924265827,63.14416389382259,-15.467744608229452,-17.587454068768864,-22.234639797395914,-22.336105428816097,10.396924682775735,8.410003662109375,3.0350190433518094,16.567496490478504,5.475604085496997,27.659388895460012,11.021550287987736,22.113442692969272,-21.255308441162157,97.93903869660451,36.26361518252254,5.545946202490757,11,-10.699996948242188,-13.189994812011719,-21.3125,-33.599998474121094,-1.349990844726534,2,,-1.1516971201035728,199.5,1.485592108154972,195.77999877929688,-1.408314765731395,197.92999267578125,
6916,2024-11-07,210.0500030517578,212.25,207.19000244140625,207.44000244140625,52878400.0,0.01429333510169939,-2.2540170839527613,0.36864405866442673,71.93751140436265,63.73681282267998,-16.446602816610806,-19.71532013519709,-24.4487671407785,-25.137936986297973,11.55991406401429,5.160003662109375,3.430096147334183,18.357502746582043,4.415201162289861,32.299804330874224,11.386351954435952,25.328653538728133,-23.346702548828176,87.73691946014175,26.187355266342408,6.971150792146093,11,-11.310005187988281,-13.800003051757812,-24.272506713867188,-36.56000518798828,-4.309997558593722,3,,1.1024969053327458,207.08999633789062,-1.1516971201035728,199.5,1.485592108154972,195.77999877929688,
6917,2024-11-08,208.17999267578125,209.9600067138672,207.44000244140625,209.72000122070312,36075800.0,-0.008902691496347037,1.4950296108291032,-0.590041450110787,69.19059428090898,64.27899661137447,-12.724493334635724,-17.20252395078711,-21.88178246148081,-23.099060711714316,12.468573400414689,2.6100006103515625,4.390082016217804,15.519493103027344,-0.16279768743837053,31.201783893493058,7.678347707794501,23.360638498260187,-19.943890203027394,77.31322870489136,16.48767370799333,7.841145395232851,11,-9.439994812011719,-11.92999267578125,-23.044994354248047,-34.68999481201172,-2.439987182617159,4,,-2.2540170839527613,210.0500030517578,1.1024969053327458,207.08999633789062,-1.1516971201035728,199.5,
6918,2024-11-11,206.83999633789062,209.6499938964844,205.58999633789062,208.5,35456000.0,-0.006436720074140534,1.0505082420758012,1.0779184749222201,66.97030155304307,64.57648285916383,-9.490126837323345,-15.117569222055039,-20.051690688513446,-21.648808184330818,13.292399074682141,4.059997558593778,5.500795887601441,13.214496612548828,-3.4834496782269753,29.91244290332463,4.865523467160926,21.56346975793673,-17.16306001350199,66.72813351914148,6.674862840625941,8.348973145387909,11,-8.099998474121094,-10.589996337890625,-21.232498168945312,-33.349998474121094,-1.099990844726534,0,,1.4950296108291032,208.17999267578125,-2.2540170839527613,210.0500030517578,1.1024969053327458,207.08999633789062,
6919,2024-11-12,208.91000366210938,209.5399932861328,206.00999450683597,208.3699951171875,38942900.0,0.010007771034946433,2.9222474653283737,-0.32530563470907253,75.4308491140571,65.73162037590339,-9.751224376904133,-16.35483686391538,-21.524908883028246,-23.64298501981156,14.749196712608,3.5299987792968466,6.233206335476211,14.223503875732433,-3.548580734161874,31.99558848562674,5.33746157078528,23.109546180679587,-17.878683517184072,74.52329380325591,8.169485522247527,8.886042304947154,11,-10.170005798339844,-12.325004577636719,-23.582504272460938,-35.420005798339844,-3.169998168945284,1,,1.0505082420758012,206.83999633789062,1.4950296108291032,208.17999267578125,-2.2540170839527613,210.0500030517578,
6920,2024-11-13,214.1000061035156,215.08999633789062,209.13999938964844,209.3999938964844,46212900.0,0.024843245179395623,-1.2796917842255728,8.703588584345756,77.12328562598358,69.29677556100164,-12.953281392721038,-20.450311415477785,-25.951374743287403,-28.670162911068672,16.483145899929376,6.17999267578125,7.2644108595302725,18.053005981445295,-1.3015952388378196,37.40760720172841,8.375705371303724,27.730306591586867,-21.795565167285815,89.57905016447339,18.385408870470783,9.67730061014156,11,-9.400009155273409,-15.530006408691378,-28.77250671386716,-40.610008239746065,-8.360000610351506,2,,2.9222474653283737,208.91000366210938,1.0505082420758012,206.83999633789062,1.4950296108291032,208.17999267578125,
6921,2024-11-14,211.47999572753903,215.8999938964844,210.8800048828125,214.16000366210938,42620300.0,-0.012237320417028852,-1.5876301228178644,-0.5702129731835724,72.6229051649245,70.14360419617424,-7.1538473661223065,-16.805664485387553,-22.72953490686973,-25.9132047195682,18.102022051681065,5.019989013671903,8.18707446607118,14.2354957580566,-5.850166678388831,34.32115819450203,4.192664539833885,24.278326976279317,-17.3527103591764,57.12900857807545,-15.705278331236052,10.042831218222712,11,-6.374999999999972,-11.684997558593722,-27.05999755859372,-37.9899978637695,-5.739990234374943,3,,-1.2796917842255728,214.1000061035156,2.9222474653283737,208.91000366210938,1.0505082420758012,206.83999633789062,
6922,2024-11-15,202.6100006103516,207.33999633789062,199.6100006103516,206.75999450683597,86591100.0,-0.04194247823144048,1.9114874883619557,1.5485006006706852,61.73654441167795,70.22067982278267,2.737721135529256,-7.233859372518225,-13.138825540573777,-17.072531293907815,18.710020185161433,11.869995117187443,8.836303017998915,4.684500885009783,-15.144703645015397,24.513705415034963,-5.230101380002793,14.599103150022358,-6.305444389176785,18.416213851689005,-53.72341539319953,9.914602265012585,11,3.3349990844726562,-2.8150024414062784,-18.792499542236357,-29.12000274658206,3.1300048828125,4,,-1.5876301228178644,211.47999572753903,-1.2796917842255728,214.1000061035156,2.9222474653283737,208.91000366210938,
6923,2024-11-18,201.6999969482422,204.6699981689453,200.9499969482422,204.1499938964844,36512500.0,-0.004491405455644193,1.1318025017379252,0.5903615786803219,59.20405736372655,69.47203535126029,5.113529924709468,-5.617126574011195,-11.63309627137997,-16.265139428123632,19.35087529326858,3.720001220703125,10.600719260697332,3.1429977416992188,-16.29943374539218,22.585429228790616,-6.578218001846494,12.864213485244932,-3.4358969595364215,12.8299398359467,-54.464357645953285,9.721215743545704,11,5.819999694824219,-1.904998779296875,-17.522499084472656,-28.209999084472656,4.040008544921903,0,,1.9114874883619557,202.6100006103516,-1.5876301228178644,211.47999572753903,-1.2796917842255728,214.1000061035156,
6924,2024-11-19,204.6100006103516,205.3000030517578,198.77999877929688,199.3300018310547,31197900.0,0.014427385751801136,-1.043886922414618,-2.155104227001226,59.890109331738586,68.23401758338032,3.3577065816226366,-7.750193505419901,-14.03506492579919,-19.18842611086913,19.493344101468455,6.5200042724609375,10.900652345249739,5.307501220703159,-13.846256699154509,24.461259140560827,-4.269377739225689,14.884380180632007,11.289993286132812,34.05375872567695,-30.873612643072427,9.576878959928836,11,2.729995727539034,-4.815002441406278,-19.84500503540042,-31.12000274658206,1.1300048828125,1,,1.1318025017379252,201.6999969482422,1.9114874883619557,202.6100006103516,-1.5876301228178644,211.47999572753903,
6925,2024-11-20,202.8800048828125,203.1300048828125,199.4499969482422,202.97999572753903,32769000.0,-0.008455088814713463,17.399618539004386,-0.018937664364355986,64.85755901291685,67.44735620655301,4.948053506731554,-4.837154969481105,-11.966884817969856,-17.54497828530006,20.438909690751355,5.160003662109403,11.536570735494678,2.6690055847167855,-15.25460931757786,20.59262048701143,-6.292801866430523,11.630813035864094,12.67758911132816,23.948640612633383,-45.7926615487483,8.961807451147319,11,4.459991455078125,-3.0850067138671875,-17.560009002685547,-29.39000701904297,2.860000610351591,2,,-1.043886922414618,204.6100006103516,1.1318025017379252,201.6999969482422,1.9114874883619557,202.6100006103516,
6926,2024-11-21,198.3800048828125,203.4900054931641,195.75,203.4900054931641,58800000.0,-0.022180598835253806,2.0293559955686584,51.104684877170314,50.46460044550728,65.36669022484172,8.513906222230247,0.6408043468755409,-7.253968108108239,-13.203280184286541,21.224341547311532,7.740005493164091,11.566517624626243,-2.430994415283209,-19.16936506522569,14.307376234659273,-10.800179740254436,5.938190909688018,16.842037207031296,22.692025140804834,-43.477301121539284,8.36918532497124,11,7.4449920654296875,1.4149932861328125,-13.060009002685547,-24.89000701904297,7.360000610351591,3,,17.399618539004386,202.8800048828125,-1.043886922414618,204.6100006103516,1.1318025017379252,201.6999969482422,
6927,2024-11-22,197.1199951171875,199.25999450683597,196.75,198.25,31530800.0,-0.006351495788949668,-1.6844931131275191,0.22113595848176437,51.409334493950404,63.63769388494253,8.984930118681007,2.774744944202837,-5.774852012189598,-12.072025438216457,21.371879521464983,2.509994506835966,10.551447173707743,-4.155503845214838,-19.860843298855627,11.549835608425951,-12.008173572035219,3.6971658816055424,17.32316528906256,14.345494025107492,-49.32889308527334,7.852669726820395,11,8.705001831054688,2.6750030517578125,-10.669998168945312,-20.165000915527344,8.620010375976591,4,,2.0293559955686584,198.3800048828125,17.399618539004386,202.8800048828125,-1.043886922414618,204.6100006103516,
6928,2024-11-25,201.4499969482422,201.9499969482422,199.0,199.27999877929688,40685700.0,0.021966324768223133,-1.1611733076970372,-1.9203440639516043,52.02491728095258,61.03703479237535,4.257694012141059,-0.5551296506162089,-9.77933414495493,-16.545391572696758,21.670053973328432,4.8300018310546875,9.249143237310932,-0.47850189208983807,-14.966901523504703,14.009897739325027,-7.722701707797256,6.76569792361758,12.245437041757867,59.68581284581917,-0.21283516620871978,7.244199815707429,11,4.375,-1.654998779296875,-14.629997253417969,-23.050003051757812,4.290008544921903,0,,-1.6844931131275191,197.1199951171875,2.0293559955686584,198.3800048828125,17.399618539004386,202.8800048828125,
6929,2024-11-26,207.8600006103516,208.0,201.7899932861328,201.8999938964844,41673700.0,0.03181932866326287,-1.0097083303498715,2.7465491902990586,50.81967585907354,58.11441148494091,-2.5891977180760364,-5.927793005165853,-15.846775435244894,-23.05160435957262,22.02170440197362,6.5500030517578125,8.292515015234812,5.080001831054716,-8.64354859869303,18.803552260802462,-1.7817733838191714,11.941777045928603,5.117616020048473,98.85714783960482,41.96224526292488,6.8617752148738775,11,-2.0350036621094034,-8.065002441406278,-20.757499694824247,-28.900001525878935,-2.1199951171875,1,,-1.1611733076970372,201.4499969482422,-1.6844931131275191,197.1199951171875,2.0293559955686584,198.3800048828125,
6930,2024-11-27,205.7400054931641,207.63999938964844,205.0500030517578,206.97999572753903,28061600.0,-0.010199148999145757,1.0234365686765372,-0.208051818379642,45.32842591471626,55.0816915682511,-1.9889361994520414,-2.9335505013573595,-13.387282122673696,-21.041921175536487,21.642672342283824,2.8099975585937784,7.461670663945313,2.3095062255859773,-10.6185642828722,15.237576734044154,-4.154529028643111,8.773541479815066,6.548506472019966,81.55106525031911,27.37779074055468,6.464035254229095,11,-3.865005493164091,-5.945007324218778,-17.81000518798831,-25.13000488281253,0.0,2,,-1.0097083303498715,207.8600006103516,-1.1611733076970372,201.4499969482422,-1.6844931131275191,197.1199951171875,